Skip to main content

Global Healthcare Ishares ETF (NY: IXJ )

93.32 -0.69 (-0.73%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 21.55 21.70 21.52 21.60 87,983 -0.12(-0.57%)
Dec 29, 2005 21.91 21.91 21.72 21.72 50,759 -0.08(-0.38%)
Dec 28, 2005 21.92 21.93 21.72 21.80 200,863 +0.00(+0.00%)
Dec 27, 2005 22.05 22.05 21.71 21.80 50,034 -0.17(-0.75%)
Dec 23, 2005 21.97 21.99 21.84 21.97 220,200 -0.12(-0.54%)
Dec 22, 2005 21.92 22.14 21.90 22.09 131,975 +0.05(+0.23%)
Dec 21, 2005 22.05 22.09 21.87 22.04 79,523 +0.09(+0.41%)
Dec 20, 2005 22.12 22.12 21.91 21.95 114,330 -0.17(-0.77%)
Dec 19, 2005 22.13 22.23 21.97 22.12 179,109 +0.27(+1.23%)
Dec 16, 2005 21.75 21.92 21.75 21.85 58,011 +0.09(+0.42%)
Dec 15, 2005 21.73 21.87 21.63 21.76 96,443 -0.05(-0.25%)
Dec 14, 2005 21.72 21.88 21.66 21.81 136,326 +0.17(+0.78%)
Dec 13, 2005 21.46 21.76 21.46 21.64 447,894 +0.13(+0.60%)
Dec 12, 2005 21.47 21.60 21.35 21.51 76,864 +0.09(+0.42%)
Dec 09, 2005 21.59 21.61 21.42 21.42 262,742 -0.07(-0.35%)
Dec 08, 2005 21.50 21.60 21.31 21.50 105,145 +0.13(+0.60%)
Dec 07, 2005 21.49 21.49 21.31 21.37 53,176 -0.13(-0.60%)
Dec 06, 2005 21.55 21.61 21.41 21.50 79,040 +0.00(+0.00%)
Dec 05, 2005 21.51 21.51 21.35 21.50 65,020 +0.07(+0.31%)
Dec 02, 2005 21.31 21.51 21.31 21.43 100,069 +0.06(+0.27%)
Dec 01, 2005 21.27 21.43 21.18 21.37 145,511 +0.20(+0.96%)
Nov 30, 2005 21.25 21.31 21.07 21.17 55,352 -0.07(-0.31%)
Nov 29, 2005 21.39 21.40 21.19 21.24 86,775 +0.08(+0.39%)
Nov 28, 2005 21.48 21.48 21.15 21.15 77,106 -0.23(-1.08%)
Nov 25, 2005 21.47 21.48 21.37 21.38 31,180 -0.07(-0.31%)
Nov 23, 2005 21.30 21.47 21.30 21.45 69,613 +0.12(+0.56%)
Nov 22, 2005 21.31 21.43 21.23 21.33 187,811 -0.02(-0.10%)
Nov 21, 2005 21.46 21.46 21.24 21.35 94,026 -0.10(-0.44%)
Nov 18, 2005 21.42 21.46 21.22 21.45 112,638 +0.23(+1.09%)
Nov 17, 2005 21.09 21.31 21.09 21.22 143,094 +0.07(+0.35%)
Nov 16, 2005 21.08 21.24 21.05 21.14 608,392 -0.22(-1.01%)
Nov 15, 2005 21.31 21.43 21.24 21.36 69,855 +0.07(+0.35%)
Nov 14, 2005 21.45 21.46 21.22 21.28 87,741 -0.19(-0.89%)
Nov 11, 2005 21.48 21.50 21.38 21.47 54,627 +0.10(+0.46%)
Nov 10, 2005 21.18 21.42 21.14 21.37 88,225 +0.16(+0.76%)
Nov 09, 2005 21.23 21.28 21.10 21.21 94,509 +0.00(+0.02%)
Nov 08, 2005 21.31 21.31 21.20 21.21 99,102 -0.08(-0.37%)
Nov 07, 2005 21.28 21.30 21.10 21.29 78,798 +0.09(+0.43%)
Nov 04, 2005 21.25 21.25 21.10 21.19 89,433 +0.10(+0.45%)
Nov 03, 2005 21.19 21.30 21.04 21.10 195,062 +0.00(+0.00%)
Nov 02, 2005 21.01 21.12 20.69 21.10 184,185 +0.06(+0.30%)
Nov 01, 2005 21.00 21.10 20.91 21.04 180,318 -0.07(-0.31%)
Oct 31, 2005 21.10 21.13 20.95 21.10 199,413 +0.23(+1.09%)
Oct 28, 2005 20.77 20.98 20.69 20.88 111,429 +0.14(+0.70%)
Oct 27, 2005 20.91 20.91 20.63 20.73 89,192 -0.04(-0.18%)
Oct 26, 2005 20.83 20.99 20.74 20.77 46,408 -0.17(-0.83%)
Oct 25, 2005 21.03 21.07 20.79 20.94 58,011 -0.05(-0.22%)
Oct 24, 2005 20.86 21.04 20.85 20.99 63,328 +0.18(+0.85%)
Oct 21, 2005 21.09 21.09 20.73 20.81 103,211 -0.20(-0.94%)
Oct 20, 2005 21.31 21.32 20.98 21.01 148,653 -0.40(-1.88%)
Oct 19, 2005 21.22 21.41 21.10 21.41 63,328 +0.19(+0.88%)
Oct 18, 2005 21.24 21.29 21.14 21.22 92,092 +0.06(+0.29%)
Oct 17, 2005 21.22 21.22 21.09 21.16 73,722 -0.12(-0.54%)
Oct 14, 2005 21.12 21.28 21.12 21.28 46,892 +0.14(+0.69%)
Oct 13, 2005 21.07 21.22 20.96 21.13 65,504 +0.04(+0.20%)
Oct 12, 2005 21.15 21.27 21.00 21.09 122,065 +0.06(+0.29%)
Oct 11, 2005 21.19 21.29 21.01 21.03 150,103 -0.16(-0.76%)
Oct 10, 2005 21.29 21.33 21.16 21.19 94,751 -0.10(-0.49%)
Oct 07, 2005 21.39 21.39 21.22 21.29 104,178 +0.02(+0.08%)
Oct 06, 2005 21.22 21.50 20.54 21.28 168,474 -0.07(-0.31%)
Oct 05, 2005 21.56 21.60 21.34 21.34 66,954 -0.23(-1.05%)
Oct 04, 2005 21.53 21.73 21.52 21.57 96,201 +0.07(+0.35%)
Oct 03, 2005 21.62 21.63 21.44 21.50 156,146 +0.04(+0.19%)
Sep 30, 2005 21.33 21.52 21.33 21.46 127,382 +0.02(+0.12%)
Sep 29, 2005 21.34 21.48 21.19 21.43 53,418 +0.07(+0.31%)
Sep 28, 2005 21.41 21.46 21.24 21.36 69,371 +0.03(+0.14%)
Sep 27, 2005 21.45 21.45 21.26 21.34 56,560 -0.12(-0.58%)
Sep 26, 2005 21.37 21.69 21.31 21.46 160,255 +0.05(+0.25%)
Sep 23, 2005 21.41 21.53 21.39 21.41 69,613 +0.01(+0.06%)
Sep 22, 2005 21.43 21.50 21.30 21.39 78,073 -0.05(-0.21%)
Sep 21, 2005 21.51 21.51 21.34 21.44 86,049 +0.07(+0.31%)
Sep 20, 2005 21.52 21.61 21.36 21.37 117,956 -0.16(-0.75%)
Sep 19, 2005 21.66 21.66 21.46 21.53 60,670 -0.10(-0.46%)
Sep 16, 2005 21.69 21.72 21.51 21.63 77,831 +0.12(+0.56%)
Sep 15, 2005 21.60 21.64 21.48 21.51 51,484 -0.09(-0.42%)
Sep 14, 2005 21.72 21.72 21.55 21.60 86,291 -0.02(-0.10%)
Sep 13, 2005 21.72 21.72 21.51 21.62 122,306 -0.22(-1.00%)
Sep 12, 2005 21.92 22.05 21.76 21.84 205,456 -0.08(-0.38%)
Sep 09, 2005 21.87 21.99 21.82 21.93 109,737 +0.16(+0.74%)
Sep 08, 2005 21.91 21.92 21.69 21.77 71,788 -0.12(-0.55%)
Sep 07, 2005 21.70 21.89 21.70 21.89 90,159 +0.25(+1.17%)
Sep 06, 2005 21.50 21.70 21.50 21.63 175,242 +0.18(+0.85%)
Sep 02, 2005 21.55 21.55 21.37 21.45 111,671 -0.03(-0.14%)
Sep 01, 2005 21.29 21.50 21.29 21.48 61,878 +0.23(+1.09%)
Aug 31, 2005 21.14 21.36 21.00 21.25 123,515 +0.15(+0.73%)
Aug 30, 2005 20.96 21.11 20.93 21.10 60,670 +0.10(+0.47%)
Aug 29, 2005 20.77 21.17 20.77 21.00 58,011 +0.06(+0.30%)
Aug 26, 2005 20.88 20.99 20.86 20.93 44,475 -0.05(-0.26%)
Aug 25, 2005 20.92 21.12 20.92 20.99 339,607 -0.01(-0.04%)
Aug 24, 2005 21.10 21.21 21.00 21.00 59,703 -0.13(-0.63%)
Aug 23, 2005 21.27 21.27 20.89 21.13 74,205 -0.12(-0.56%)
Aug 22, 2005 21.18 21.36 21.16 21.25 116,747 +0.07(+0.31%)
Aug 19, 2005 21.29 21.46 21.12 21.18 99,827 -0.21(-0.97%)
Aug 18, 2005 21.30 21.44 21.28 21.39 43,266 +0.14(+0.64%)
Aug 17, 2005 21.24 21.43 21.24 21.25 43,024 -0.12(-0.56%)
Aug 16, 2005 21.39 21.51 21.29 21.37 54,143 -0.02(-0.10%)
Aug 15, 2005 21.44 21.51 21.26 21.39 133,425 -0.07(-0.35%)
Aug 12, 2005 21.55 21.55 21.31 21.47 37,707 -0.14(-0.67%)
Aug 11, 2005 21.57 21.62 21.40 21.61 53,660 +0.24(+1.14%)
Aug 10, 2005 21.51 21.61 21.35 21.37 93,784 -0.06(-0.29%)
Aug 09, 2005 21.34 21.45 21.24 21.43 69,371 +0.26(+1.22%)
Aug 08, 2005 21.20 21.31 21.14 21.17 67,437 -0.00(-0.00%)
Aug 05, 2005 21.40 21.40 21.17 21.17 62,603 -0.28(-1.29%)
Aug 04, 2005 21.43 21.53 21.36 21.45 107,804 -0.06(-0.29%)
Aug 03, 2005 21.56 21.59 21.43 21.51 176,208 -0.05(-0.21%)
Aug 02, 2005 21.40 21.56 21.39 21.56 71,063 +0.26(+1.24%)
Aug 01, 2005 21.34 21.46 21.29 21.29 49,551 +0.00(+0.02%)
Jul 29, 2005 21.38 21.38 21.20 21.29 176,692 -0.09(-0.41%)
Jul 28, 2005 21.10 21.39 21.09 21.38 67,196 +0.24(+1.14%)
Jul 27, 2005 20.99 21.17 20.92 21.14 76,864 +0.18(+0.87%)
Jul 26, 2005 20.96 21.00 20.84 20.95 72,272 +0.05(+0.24%)
Jul 25, 2005 21.02 21.02 20.82 20.90 94,751 -0.07(-0.34%)
Jul 22, 2005 21.01 21.03 20.86 20.98 43,508 +0.01(+0.04%)
Jul 21, 2005 21.14 21.17 20.93 20.97 40,607 -0.22(-1.04%)
Jul 20, 2005 21.03 21.19 20.99 21.19 152,521 +0.24(+1.15%)
Jul 19, 2005 20.83 20.98 20.76 20.95 36,740 +0.03(+0.16%)
Jul 18, 2005 20.96 21.06 20.89 20.91 45,683 -0.04(-0.20%)
Jul 15, 2005 20.93 21.07 20.86 20.95 31,906 +0.03(+0.14%)
Jul 14, 2005 21.08 21.08 20.86 20.93 62,361 +0.05(+0.24%)
Jul 13, 2005 20.98 20.98 20.59 20.88 80,732 -0.15(-0.73%)
Jul 12, 2005 20.88 21.04 20.88 21.03 48,100 +0.17(+0.81%)
Jul 11, 2005 20.81 20.95 20.81 20.86 68,646 +0.04(+0.20%)
Jul 08, 2005 20.60 20.89 20.58 20.82 92,576 +0.17(+0.84%)
Jul 07, 2005 20.56 20.70 20.48 20.64 87,983 -0.07(-0.34%)
Jul 06, 2005 20.86 20.86 20.53 20.71 58,494 -0.07(-0.36%)
Jul 05, 2005 20.62 20.83 20.58 20.79 89,675 +0.06(+0.30%)
Jul 01, 2005 20.71 20.80 20.59 20.73 39,882 +0.07(+0.34%)
Jun 30, 2005 20.93 20.93 20.66 20.66 81,940 -0.13(-0.64%)
Jun 29, 2005 20.78 20.94 20.78 20.79 35,048 +0.00(+0.00%)
Jun 28, 2005 20.69 20.89 20.69 20.79 56,319 +0.02(+0.08%)
Jun 27, 2005 20.85 20.85 20.70 20.77 66,954 +0.02(+0.12%)
Jun 24, 2005 20.89 20.94 20.73 20.75 60,428 -0.17(-0.83%)
Jun 23, 2005 21.09 21.10 20.86 20.92 51,968 -0.07(-0.32%)
Jun 22, 2005 21.19 21.19 20.98 20.99 55,835 -0.16(-0.76%)
Jun 21, 2005 21.13 21.18 20.96 21.15 85,808 +0.12(+0.59%)
Jun 20, 2005 21.12 21.14 20.95 21.02 82,424 -0.11(-0.51%)
Jun 17, 2005 21.01 21.13 21.00 21.13 43,750 +0.09(+0.43%)
Jun 16, 2005 20.93 21.06 20.89 21.04 86,775 +0.05(+0.24%)
Jun 15, 2005 21.09 21.09 20.80 20.99 51,001 -0.10(-0.48%)
Jun 14, 2005 21.00 21.09 20.93 21.09 82,907 +0.12(+0.55%)
Jun 13, 2005 20.81 21.04 20.73 20.98 274,344 +0.08(+0.40%)
Jun 10, 2005 21.06 21.07 20.74 20.89 65,504 -0.17(-0.83%)
Jun 09, 2005 20.93 21.08 20.78 21.07 72,272 +0.13(+0.61%)
Jun 08, 2005 21.07 21.11 20.86 20.94 96,685 -0.02(-0.12%)
Jun 07, 2005 20.96 21.18 20.96 20.96 86,533 -0.05(-0.26%)
Jun 06, 2005 21.02 21.10 20.90 21.02 53,176 -0.01(-0.04%)
Jun 03, 2005 21.02 21.10 20.90 21.02 120,856 +0.03(+0.16%)
Jun 02, 2005 20.91 21.10 20.91 20.99 122,790 -0.07(-0.31%)
Jun 01, 2005 20.90 21.16 20.89 21.06 176,208 +0.16(+0.77%)
May 31, 2005 21.17 21.17 20.89 20.90 127,382 -0.27(-1.29%)
May 27, 2005 21.19 21.19 20.99 21.17 56,077 -0.02(-0.10%)
May 26, 2005 21.19 21.20 21.01 21.19 126,415 +0.05(+0.23%)
May 25, 2005 21.05 21.19 20.98 21.14 154,213 +0.09(+0.41%)
May 24, 2005 21.19 21.20 21.05 21.05 244,372 -0.05(-0.24%)
May 23, 2005 20.90 21.20 20.90 21.10 141,885 +0.02(+0.10%)
May 20, 2005 21.07 21.12 20.95 21.08 144,544 +0.00(+0.02%)
May 19, 2005 21.14 21.15 20.96 21.08 155,904 -0.08(-0.39%)
May 18, 2005 21.16 21.21 20.99 21.16 372,721 +0.10(+0.45%)
May 17, 2005 21.02 21.12 20.79 21.07 325,104 -0.02(-0.10%)
May 16, 2005 20.73 21.09 20.73 21.09 119,889 +0.36(+1.72%)
May 13, 2005 20.92 20.99 20.73 20.73 95,960 -0.29(-1.40%)
May 12, 2005 21.09 21.17 20.93 21.02 110,462 -0.07(-0.31%)
May 11, 2005 21.04 21.12 20.81 21.09 122,065 +0.16(+0.75%)
May 10, 2005 21.06 21.07 20.85 20.93 161,947 -0.11(-0.51%)
May 09, 2005 21.08 21.19 20.98 21.04 153,004 -0.13(-0.61%)
May 06, 2005 21.24 21.26 21.10 21.17 262,500 -0.07(-0.35%)
May 05, 2005 21.16 21.25 21.01 21.24 221,892 +0.06(+0.29%)
May 04, 2005 20.95 21.23 20.89 21.18 768,406 +0.21(+0.99%)
May 03, 2005 20.95 21.08 20.81 20.98 269,268 +0.04(+0.20%)
May 02, 2005 20.91 20.94 20.73 20.93 248,239 +0.04(+0.18%)
Apr 29, 2005 20.73 20.90 20.55 20.90 104,661 +0.36(+1.73%)
Apr 28, 2005 20.55 20.76 20.49 20.54 98,135 -0.04(-0.20%)
Apr 27, 2005 20.56 20.71 20.38 20.58 99,344 +0.10(+0.50%)
Apr 26, 2005 20.63 20.69 20.42 20.48 269,026 -0.15(-0.74%)
Apr 25, 2005 20.63 20.64 20.40 20.63 206,423 +0.03(+0.14%)
Apr 22, 2005 20.61 20.73 20.50 20.60 620,235 -0.04(-0.20%)
Apr 21, 2005 20.66 20.67 20.44 20.64 1,426,349 +0.19(+0.95%)
Apr 20, 2005 20.62 20.62 20.27 20.45 80,973 -0.15(-0.74%)
Apr 19, 2005 20.52 20.77 20.52 20.60 1,310,085 -0.02(-0.10%)
Apr 18, 2005 20.69 20.73 20.42 20.62 758,495 -0.06(-0.30%)
Apr 15, 2005 20.69 20.93 20.61 20.69 211,257 +0.30(+1.48%)
Apr 14, 2005 20.60 20.66 20.36 20.38 119,406 -0.22(-1.08%)
Apr 13, 2005 20.50 20.64 20.38 20.61 93,542 +0.09(+0.44%)
Apr 12, 2005 20.32 20.52 20.11 20.52 59,703 +0.10(+0.49%)
Apr 11, 2005 20.40 20.47 20.30 20.42 44,475 +0.12(+0.61%)
Apr 08, 2005 20.46 20.48 20.27 20.29 77,589 -0.06(-0.31%)
Apr 07, 2005 20.19 20.43 20.14 20.35 61,636 +0.15(+0.76%)
Apr 06, 2005 20.39 20.39 20.20 20.20 285,221 +0.08(+0.41%)
Apr 05, 2005 20.12 20.27 20.07 20.12 90,884 +0.14(+0.70%)
Apr 04, 2005 19.91 19.98 19.75 19.98 32,631 +0.12(+0.60%)
Apr 01, 2005 20.12 20.12 19.75 19.86 35,773 -0.01(-0.04%)
Mar 31, 2005 19.92 20.12 19.87 19.87 43,266 -0.20(-1.01%)
Mar 30, 2005 19.98 20.17 19.86 20.07 57,769 +0.12(+0.60%)
Mar 29, 2005 19.93 20.05 19.79 19.95 47,617 +0.01(+0.04%)
Mar 28, 2005 20.13 20.13 19.90 19.94 67,921 -0.19(-0.95%)
Mar 24, 2005 20.12 20.21 19.92 20.13 65,987 +0.10(+0.48%)
Mar 23, 2005 19.90 20.11 19.79 20.04 125,690 +0.13(+0.66%)
Mar 22, 2005 19.88 20.07 19.74 19.90 117,956 -0.08(-0.41%)
Mar 21, 2005 20.04 20.04 19.72 19.99 59,703 -0.07(-0.35%)
Mar 18, 2005 20.11 20.11 19.86 20.06 65,020 -0.10(-0.51%)
Mar 17, 2005 19.98 20.17 19.94 20.16 60,186 +0.02(+0.08%)
Mar 16, 2005 20.26 20.26 19.97 20.14 71,305 -0.11(-0.53%)
Mar 15, 2005 20.46 20.46 20.11 20.25 71,547 +0.11(+0.55%)
Mar 14, 2005 20.19 20.33 20.07 20.14 36,982 -0.21(-1.04%)
Mar 11, 2005 20.45 20.47 20.20 20.35 78,556 -0.04(-0.20%)
Mar 10, 2005 20.49 20.50 20.28 20.39 165,331 +0.19(+0.92%)
Mar 09, 2005 20.45 20.45 20.21 20.21 116,989 -0.17(-0.85%)
Mar 08, 2005 20.54 20.57 20.38 20.38 96,201 -0.07(-0.32%)
Mar 07, 2005 20.56 20.62 20.45 20.45 80,248 -0.07(-0.34%)
Mar 04, 2005 20.42 20.62 20.37 20.52 555,456 +0.08(+0.39%)
Mar 03, 2005 20.55 20.55 20.27 20.44 53,418 +0.01(+0.04%)
Mar 02, 2005 20.44 20.54 20.20 20.43 495,270 -0.02(-0.12%)
Mar 01, 2005 20.35 20.45 19.94 20.45 114,088 +0.31(+1.54%)
Feb 28, 2005 20.34 20.35 20.06 20.14 68,404 -0.29(-1.44%)
Feb 25, 2005 20.17 20.50 20.17 20.44 114,330 +0.28(+1.37%)
Feb 24, 2005 20.27 20.27 20.00 20.16 212,465 -0.10(-0.51%)
Feb 23, 2005 20.27 20.32 20.10 20.26 40,366 -0.01(-0.06%)
Feb 22, 2005 20.26 20.45 20.11 20.28 254,040 +0.19(+0.97%)
Feb 18, 2005 19.96 20.27 19.91 20.08 535,878 +0.07(+0.33%)
Feb 17, 2005 20.10 20.10 19.86 20.02 38,432 -0.04(-0.19%)
Feb 16, 2005 20.09 20.09 19.83 20.05 53,902 -0.05(-0.27%)
Feb 15, 2005 20.09 20.16 19.90 20.11 77,106 +0.22(+1.08%)
Feb 14, 2005 20.07 20.07 19.80 19.89 60,186 -0.14(-0.72%)
Feb 11, 2005 19.79 20.05 19.78 20.04 137,293 +0.23(+1.17%)
Feb 10, 2005 19.77 19.81 19.57 19.80 78,315 +0.11(+0.57%)
Feb 09, 2005 19.90 19.90 19.63 19.69 99,827 +0.06(+0.32%)
Feb 08, 2005 19.74 19.83 19.60 19.63 135,359 -0.16(-0.82%)
Feb 07, 2005 19.66 19.84 19.66 19.79 55,594 -0.02(-0.10%)
Feb 04, 2005 19.69 19.81 19.53 19.81 67,437 +0.14(+0.71%)
Feb 03, 2005 19.66 19.67 19.45 19.67 113,121 +0.14(+0.72%)
Feb 02, 2005 19.43 19.70 19.43 19.53 318,819 +0.08(+0.43%)
Feb 01, 2005 19.45 19.73 19.45 19.45 446,927 -0.07(-0.38%)
Jan 31, 2005 19.63 19.64 19.44 19.52 66,471 +0.00(+0.02%)
Jan 28, 2005 19.72 19.72 19.26 19.52 302,383 -0.17(-0.86%)
Jan 27, 2005 19.63 19.69 19.52 19.69 42,299 +0.04(+0.19%)
Jan 26, 2005 19.66 19.75 19.58 19.65 62,603 +0.09(+0.47%)
Jan 25, 2005 19.57 19.61 19.41 19.56 110,704 +0.09(+0.47%)
Jan 24, 2005 19.43 19.53 19.35 19.47 114,088 -0.02(-0.08%)
Jan 21, 2005 19.56 19.73 19.48 19.49 122,790 -0.07(-0.38%)
Jan 20, 2005 19.82 19.82 19.56 19.56 149,862 -0.30(-1.52%)
Jan 19, 2005 19.87 19.89 19.66 19.86 85,566 +0.05(+0.23%)
Jan 18, 2005 19.49 19.87 19.49 19.82 70,338 +0.21(+1.09%)
Jan 14, 2005 19.87 19.87 19.59 19.60 199,655 -0.13(-0.65%)
Jan 13, 2005 20.09 20.09 19.68 19.73 119,889 -0.14(-0.69%)
Jan 12, 2005 19.98 20.09 19.86 19.87 168,957 -0.12(-0.58%)
Jan 11, 2005 20.15 20.15 19.83 19.98 36,015 +0.03(+0.17%)
Jan 10, 2005 19.99 20.19 19.86 19.95 67,679 +0.05(+0.25%)
Jan 07, 2005 20.05 20.14 19.86 19.90 130,041 -0.05(-0.25%)
Jan 06, 2005 20.06 20.31 19.81 19.95 65,504 -0.06(-0.31%)
Jan 05, 2005 19.79 20.10 19.79 20.01 59,219 +0.15(+0.77%)
Jan 04, 2005 20.27 20.27 19.86 19.86 70,338 -0.41(-2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.