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 (%)
Mar 31, 2005 19.92 20.12 19.86 19.86 43,275 -0.20(-1.01%)
Mar 30, 2005 19.98 20.17 19.85 20.07 57,780 +0.12(+0.60%)
Mar 29, 2005 19.93 20.04 19.79 19.95 47,626 +0.01(+0.04%)
Mar 28, 2005 20.12 20.12 19.90 19.94 67,934 -0.19(-0.95%)
Mar 24, 2005 20.11 20.21 19.92 20.13 66,000 +0.10(+0.47%)
Mar 23, 2005 19.90 20.11 19.79 20.03 125,715 +0.13(+0.67%)
Mar 22, 2005 19.88 20.07 19.73 19.90 117,978 -0.08(-0.41%)
Mar 21, 2005 20.04 20.04 19.71 19.98 59,714 -0.07(-0.35%)
Mar 18, 2005 20.10 20.10 19.85 20.05 65,033 -0.10(-0.51%)
Mar 17, 2005 19.97 20.17 19.94 20.16 60,198 +0.02(+0.08%)
Mar 16, 2005 20.26 20.26 19.97 20.14 71,319 -0.11(-0.53%)
Mar 15, 2005 20.45 20.45 20.10 20.25 71,560 +0.11(+0.55%)
Mar 14, 2005 20.19 20.33 20.07 20.14 36,989 -0.21(-1.04%)
Mar 11, 2005 20.45 20.47 20.19 20.35 78,571 -0.04(-0.20%)
Mar 10, 2005 20.48 20.50 20.27 20.39 165,363 +0.19(+0.92%)
Mar 09, 2005 20.45 20.45 20.20 20.20 117,011 -0.17(-0.85%)
Mar 08, 2005 20.54 20.57 20.38 20.38 96,220 -0.07(-0.32%)
Mar 07, 2005 20.55 20.62 20.44 20.44 80,264 -0.07(-0.34%)
Mar 04, 2005 20.42 20.62 20.37 20.51 555,564 +0.08(+0.38%)
Mar 03, 2005 20.54 20.55 20.27 20.43 53,428 +0.01(+0.04%)
Mar 02, 2005 20.43 20.53 20.19 20.43 495,366 -0.02(-0.12%)
Mar 01, 2005 20.35 20.45 19.94 20.45 114,110 +0.31(+1.54%)
Feb 28, 2005 20.34 20.35 20.06 20.14 68,418 -0.29(-1.44%)
Feb 25, 2005 20.17 20.49 20.17 20.43 114,352 +0.28(+1.37%)
Feb 24, 2005 20.26 20.27 20.00 20.16 212,507 -0.10(-0.51%)
Feb 23, 2005 20.27 20.32 20.09 20.26 40,373 -0.01(-0.06%)
Feb 22, 2005 20.26 20.45 20.10 20.27 254,089 +0.19(+0.97%)
Feb 18, 2005 19.96 20.27 19.91 20.08 535,981 +0.07(+0.33%)
Feb 17, 2005 20.10 20.10 19.85 20.01 38,439 -0.04(-0.19%)
Feb 16, 2005 20.08 20.08 19.82 20.05 53,912 -0.05(-0.27%)
Feb 15, 2005 20.09 20.15 19.90 20.10 77,121 +0.22(+1.08%)
Feb 14, 2005 20.06 20.06 19.79 19.89 60,198 -0.14(-0.72%)
Feb 11, 2005 19.79 20.05 19.77 20.03 137,319 +0.23(+1.17%)
Feb 10, 2005 19.77 19.81 19.56 19.80 78,330 +0.11(+0.57%)
Feb 09, 2005 19.89 19.89 19.63 19.69 99,846 +0.06(+0.32%)
Feb 08, 2005 19.73 19.83 19.59 19.63 135,385 -0.16(-0.82%)
Feb 07, 2005 19.66 19.83 19.65 19.79 55,604 -0.02(-0.10%)
Feb 04, 2005 19.69 19.81 19.53 19.81 67,451 +0.14(+0.71%)
Feb 03, 2005 19.65 19.67 19.45 19.67 113,143 +0.14(+0.72%)
Feb 02, 2005 19.42 19.70 19.42 19.53 318,881 +0.08(+0.43%)
Feb 01, 2005 19.44 19.72 19.44 19.44 447,014 -0.07(-0.38%)
Jan 31, 2005 19.63 19.63 19.44 19.52 66,484 +0.00(+0.02%)
Jan 28, 2005 19.72 19.72 19.26 19.52 302,441 -0.17(-0.86%)
Jan 27, 2005 19.63 19.69 19.52 19.68 42,307 +0.04(+0.19%)
Jan 26, 2005 19.66 19.74 19.58 19.65 62,615 +0.09(+0.47%)
Jan 25, 2005 19.57 19.60 19.41 19.56 110,726 +0.09(+0.47%)
Jan 24, 2005 19.42 19.52 19.35 19.47 114,110 -0.02(-0.08%)
Jan 21, 2005 19.56 19.72 19.48 19.48 122,814 -0.07(-0.38%)
Jan 20, 2005 19.82 19.82 19.56 19.56 149,891 -0.30(-1.52%)
Jan 19, 2005 19.87 19.89 19.66 19.86 85,583 +0.05(+0.23%)
Jan 18, 2005 19.48 19.86 19.48 19.81 70,352 +0.21(+1.09%)
Jan 14, 2005 19.86 19.87 19.59 19.60 199,693 -0.13(-0.65%)
Jan 13, 2005 20.08 20.08 19.68 19.73 119,912 -0.14(-0.69%)
Jan 12, 2005 19.97 20.09 19.86 19.86 168,990 -0.12(-0.58%)
Jan 11, 2005 20.15 20.15 19.83 19.98 36,022 +0.03(+0.17%)
Jan 10, 2005 19.98 20.18 19.86 19.95 67,692 +0.05(+0.25%)
Jan 07, 2005 20.05 20.14 19.85 19.90 130,066 -0.05(-0.25%)
Jan 06, 2005 20.06 20.31 19.81 19.95 65,516 -0.06(-0.31%)
Jan 05, 2005 19.79 20.09 19.79 20.01 59,231 +0.15(+0.77%)
Jan 04, 2005 20.26 20.26 19.85 19.85 70,352 -0.41(-2.04%)
Jan 03, 2005 20.50 20.50 20.16 20.27 84,374 -0.09(-0.43%)
Dec 31, 2004 20.47 20.47 20.27 20.35 82,198 -0.12(-0.57%)
Dec 30, 2004 20.40 20.47 20.27 20.47 124,748 +0.07(+0.32%)
Dec 29, 2004 20.33 20.40 20.17 20.40 36,505 +0.13(+0.63%)
Dec 28, 2004 20.28 20.36 20.13 20.28 40,615 +0.05(+0.22%)
Dec 27, 2004 20.28 20.30 20.04 20.23 57,780 +0.11(+0.56%)
Dec 23, 2004 20.17 20.22 20.00 20.12 87,275 -0.12(-0.61%)
Dec 22, 2004 20.13 20.27 19.98 20.24 61,407 +0.14(+0.68%)
Dec 21, 2004 20.03 20.11 19.85 20.11 138,044 +0.13(+0.64%)
Dec 20, 2004 20.19 20.19 19.85 19.98 117,011 -0.08(-0.41%)
Dec 17, 2004 20.09 20.40 19.65 20.06 190,990 -0.34(-1.64%)
Dec 16, 2004 20.26 20.43 20.23 20.40 77,363 +0.14(+0.69%)
Dec 15, 2004 20.21 20.26 20.06 20.26 125,715 +0.09(+0.45%)
Dec 14, 2004 19.96 20.17 19.88 20.16 106,374 +0.30(+1.50%)
Dec 13, 2004 19.92 20.02 19.72 19.87 46,417 +0.14(+0.71%)
Dec 10, 2004 19.87 19.90 19.69 19.73 31,428 -0.08(-0.42%)
Dec 09, 2004 19.77 19.98 19.53 19.81 39,165 +0.05(+0.25%)
Dec 08, 2004 19.65 19.76 19.60 19.76 24,901 +0.05(+0.27%)
Dec 07, 2004 19.87 19.90 19.55 19.71 106,132 -0.05(-0.27%)
Dec 06, 2004 19.71 19.78 19.59 19.76 31,428 -0.12(-0.60%)
Dec 03, 2004 19.78 19.89 19.73 19.88 71,802 +0.08(+0.42%)
Dec 02, 2004 19.69 19.85 19.64 19.80 58,989 +0.15(+0.76%)
Dec 01, 2004 19.54 19.65 19.42 19.65 58,989 +0.21(+1.09%)
Nov 30, 2004 19.44 19.48 19.23 19.44 80,747 -0.02(-0.11%)
Nov 29, 2004 19.41 19.53 19.23 19.46 63,824 +0.15(+0.77%)
Nov 26, 2004 19.16 19.47 19.16 19.31 23,208 -0.03(-0.15%)
Nov 24, 2004 19.38 19.54 19.11 19.34 40,132 +0.02(+0.13%)
Nov 23, 2004 19.29 19.32 19.11 19.31 40,615 +0.13(+0.67%)
Nov 22, 2004 19.29 19.40 19.09 19.18 78,571 -0.07(-0.37%)
Nov 19, 2004 19.44 19.52 19.25 19.25 183,495 -0.37(-1.88%)
Nov 18, 2004 19.71 19.73 19.54 19.62 93,077 -0.05(-0.23%)
Nov 17, 2004 19.73 19.86 19.61 19.67 74,945 -0.06(-0.31%)
Nov 16, 2004 19.62 19.76 19.62 19.73 89,692 +0.11(+0.57%)
Nov 15, 2004 19.49 19.81 19.49 19.62 80,989 +0.05(+0.27%)
Nov 12, 2004 19.70 19.71 19.49 19.56 76,154 -0.06(-0.32%)
Nov 11, 2004 19.63 19.70 19.44 19.63 170,682 +0.04(+0.21%)
Nov 10, 2004 19.46 19.64 19.46 19.59 138,770 +0.00(+0.02%)
Nov 09, 2004 19.56 19.67 19.44 19.58 55,846 +0.02(+0.11%)
Nov 08, 2004 19.60 19.60 19.42 19.56 79,780 -0.05(-0.23%)
Nov 05, 2004 19.69 19.75 19.50 19.61 73,495 -0.01(-0.06%)
Nov 04, 2004 19.54 19.62 19.19 19.62 548,553 +0.18(+0.91%)
Nov 03, 2004 19.56 19.85 19.34 19.44 254,089 +0.74(+3.94%)
Nov 02, 2004 18.92 19.13 18.70 18.70 35,055 -0.31(-1.63%)
Nov 01, 2004 19.06 19.07 18.86 19.01 30,945 -0.07(-0.37%)
Oct 29, 2004 19.09 19.10 18.88 19.09 25,143 +0.03(+0.15%)
Oct 28, 2004 19.02 19.09 18.89 19.06 47,384 +0.13(+0.68%)
Oct 27, 2004 18.60 19.09 18.60 18.93 42,791 +0.31(+1.69%)
Oct 26, 2004 18.43 18.62 18.37 18.61 37,472 +0.27(+1.47%)
Oct 25, 2004 18.28 18.34 18.20 18.34 37,956 -0.02(-0.14%)
Oct 22, 2004 18.61 18.61 18.30 18.37 26,351 -0.06(-0.31%)
Oct 21, 2004 18.71 18.71 18.41 18.43 36,747 -0.26(-1.39%)
Oct 20, 2004 18.70 18.70 18.54 18.69 32,395 +0.05(+0.29%)
Oct 19, 2004 18.89 18.89 18.62 18.63 81,714 -0.17(-0.88%)
Oct 18, 2004 18.61 18.82 18.58 18.80 93,319 +0.14(+0.78%)
Oct 15, 2004 18.41 18.69 18.39 18.65 62,374 +0.05(+0.24%)
Oct 14, 2004 18.70 18.80 18.53 18.61 36,505 -0.16(-0.86%)
Oct 13, 2004 18.91 18.91 18.62 18.77 31,670 -0.11(-0.57%)
Oct 12, 2004 18.85 18.89 18.72 18.88 26,110 -0.06(-0.33%)
Oct 11, 2004 18.78 18.95 18.74 18.94 34,813 +0.07(+0.37%)
Oct 08, 2004 19.02 19.06 18.70 18.87 36,022 -0.07(-0.39%)
Oct 07, 2004 19.17 19.17 18.24 18.94 147,715 -0.43(-2.22%)
Oct 06, 2004 19.26 19.40 19.18 19.37 44,242 +0.01(+0.06%)
Oct 05, 2004 19.54 19.54 19.35 19.36 29,252 -0.08(-0.40%)
Oct 04, 2004 19.52 19.53 19.34 19.44 19,824 +0.16(+0.82%)
Oct 01, 2004 19.24 19.46 19.24 19.28 17,890 +0.05(+0.24%)
Sep 30, 2004 19.36 19.85 19.09 19.24 82,198 -0.29(-1.48%)
Sep 29, 2004 19.34 19.54 19.30 19.53 16,197 +0.04(+0.21%)
Sep 28, 2004 19.22 19.52 19.17 19.49 15,472 +0.17(+0.86%)
Sep 27, 2004 19.35 19.78 19.19 19.32 30,461 -0.09(-0.45%)
Sep 24, 2004 19.21 19.45 19.21 19.41 16,923 +0.02(+0.13%)
Sep 23, 2004 19.33 19.46 19.25 19.38 15,472 -0.08(-0.40%)
Sep 22, 2004 19.57 19.57 19.32 19.46 35,538 -0.21(-1.09%)
Sep 21, 2004 19.54 19.71 19.42 19.68 40,373 +0.20(+1.02%)
Sep 20, 2004 19.56 19.56 19.30 19.48 13,296 -0.15(-0.78%)
Sep 17, 2004 19.56 19.64 19.44 19.63 24,659 +0.09(+0.47%)
Sep 16, 2004 19.44 19.60 19.44 19.54 69,626 +0.10(+0.51%)
Sep 15, 2004 19.52 19.65 19.44 19.44 22,241 -0.24(-1.24%)
Sep 14, 2004 19.63 19.76 19.54 19.68 13,296 +0.09(+0.46%)
Sep 13, 2004 19.40 19.65 19.40 19.59 22,483 +0.07(+0.36%)
Sep 10, 2004 19.35 19.56 19.35 19.52 16,439 +0.08(+0.43%)
Sep 09, 2004 19.54 19.63 19.44 19.44 51,494 -0.24(-1.22%)
Sep 08, 2004 19.53 19.75 19.52 19.68 20,066 +0.09(+0.46%)
Sep 07, 2004 19.70 19.71 19.54 19.59 52,703 +0.12(+0.64%)
Sep 03, 2004 19.52 19.68 19.46 19.47 12,813 -0.02(-0.13%)
Sep 02, 2004 19.32 19.66 19.31 19.49 46,901 +0.07(+0.36%)
Sep 01, 2004 19.42 19.49 19.25 19.42 9,912 +0.02(+0.11%)
Aug 31, 2004 19.33 19.40 19.19 19.40 11,120 +0.19(+1.01%)
Aug 30, 2004 19.38 19.38 19.20 19.20 12,813 -0.10(-0.51%)
Aug 27, 2004 19.35 19.42 19.28 19.30 23,450 -0.01(-0.06%)
Aug 26, 2004 19.29 19.32 19.15 19.32 9,670 +0.21(+1.10%)
Aug 25, 2004 18.99 19.25 18.99 19.11 38,923 +0.12(+0.63%)
Aug 24, 2004 19.01 19.15 18.93 18.99 18,373 +0.02(+0.11%)
Aug 23, 2004 19.19 19.21 18.97 18.97 14,505 -0.06(-0.30%)
Aug 20, 2004 19.10 19.20 18.95 19.02 15,472 +0.06(+0.34%)
Aug 19, 2004 19.09 19.11 18.89 18.96 22,483 +0.01(+0.06%)
Aug 18, 2004 18.88 19.12 18.81 18.95 19,824 +0.13(+0.68%)
Aug 17, 2004 18.87 18.92 18.76 18.82 25,626 -0.08(-0.43%)
Aug 16, 2004 18.78 19.28 18.72 18.90 17,890 +0.16(+0.86%)
Aug 13, 2004 18.82 18.82 18.54 18.74 26,110 +0.12(+0.64%)
Aug 12, 2004 18.72 18.95 18.62 18.62 44,242 -0.27(-1.42%)
Aug 11, 2004 18.50 18.90 18.50 18.89 22,725 +0.22(+1.17%)
Aug 10, 2004 18.53 18.67 18.36 18.67 34,329 +0.23(+1.23%)
Aug 09, 2004 18.37 18.53 18.35 18.44 264,727 +0.08(+0.43%)
Aug 06, 2004 18.47 18.62 18.35 18.37 128,374 -0.46(-2.44%)
Aug 05, 2004 19.00 19.01 18.69 18.82 45,450 -0.13(-0.68%)
Aug 04, 2004 18.94 19.09 18.88 18.95 15,956 +0.03(+0.15%)
Aug 03, 2004 19.05 19.15 18.92 18.92 33,846 -0.23(-1.19%)
Aug 02, 2004 19.00 19.16 19.00 19.15 18,132 +0.07(+0.37%)
Jul 30, 2004 18.98 19.13 18.97 19.08 11,604 +0.16(+0.85%)
Jul 29, 2004 18.80 19.04 18.80 18.92 21,274 -0.06(-0.31%)
Jul 28, 2004 18.81 18.98 18.67 18.98 9,912 +0.08(+0.44%)
Jul 27, 2004 18.89 18.99 18.77 18.89 22,000 +0.08(+0.42%)
Jul 26, 2004 19.02 19.02 18.74 18.82 79,055 -0.30(-1.58%)
Jul 23, 2004 19.08 19.16 18.89 19.12 40,615 -0.07(-0.35%)
Jul 22, 2004 19.04 19.21 18.99 19.18 30,461 +0.10(+0.50%)
Jul 21, 2004 19.24 19.45 19.08 19.09 91,868 -0.15(-0.80%)
Jul 20, 2004 19.19 19.26 19.09 19.24 15,714 +0.25(+1.33%)
Jul 19, 2004 19.10 19.23 18.93 18.99 96,703 -0.28(-1.46%)
Jul 16, 2004 19.42 19.49 19.13 19.27 23,450 -0.13(-0.66%)
Jul 15, 2004 19.46 19.64 19.32 19.40 35,296 -0.22(-1.10%)
Jul 14, 2004 19.49 19.78 19.49 19.61 25,384 +0.03(+0.15%)
Jul 13, 2004 19.56 19.60 19.42 19.59 21,758 +0.12(+0.62%)
Jul 12, 2004 19.44 19.52 19.30 19.47 20,307 -0.13(-0.65%)
Jul 09, 2004 19.68 19.69 19.43 19.59 18,857 +0.13(+0.68%)
Jul 08, 2004 19.45 19.77 19.45 19.46 21,274 -0.15(-0.78%)
Jul 07, 2004 19.41 19.61 19.35 19.61 26,110 +0.17(+0.89%)
Jul 06, 2004 19.52 19.71 19.44 19.44 44,000 -0.30(-1.53%)
Jul 02, 2004 19.61 19.80 19.56 19.74 29,736 +0.03(+0.15%)
Jul 01, 2004 19.85 19.85 19.62 19.71 111,693 -0.14(-0.69%)
Jun 30, 2004 19.89 19.89 19.65 19.85 44,483 +0.18(+0.90%)
Jun 29, 2004 19.75 19.91 19.67 19.67 143,363 -0.17(-0.85%)
Jun 28, 2004 20.06 20.06 19.76 19.84 7,736 -0.09(-0.46%)
Jun 25, 2004 20.06 20.06 19.75 19.93 83,165 -0.08(-0.41%)
Jun 24, 2004 20.17 20.19 19.91 20.02 81,231 -0.00(-0.02%)
Jun 23, 2004 20.10 20.10 19.84 20.02 253,847 +0.17(+0.85%)
Jun 22, 2004 19.87 20.07 19.85 19.85 16,197 -0.32(-1.58%)
Jun 21, 2004 20.21 20.28 19.95 20.17 33,121 +0.12(+0.60%)
Jun 18, 2004 20.05 20.29 20.05 20.05 10,637 +0.02(+0.12%)
Jun 17, 2004 19.96 20.25 19.86 20.02 87,275 -0.02(-0.10%)
Jun 16, 2004 20.21 20.28 20.04 20.04 146,264 -0.06(-0.29%)
Jun 15, 2004 20.16 20.25 19.95 20.10 29,252 +0.00(+0.02%)
Jun 14, 2004 20.14 20.14 19.86 20.10 32,395 -0.13(-0.63%)
Jun 10, 2004 20.23 20.33 20.09 20.23 22,241 -0.07(-0.33%)
Jun 09, 2004 20.47 20.48 20.09 20.29 26,110 -0.24(-1.19%)
Jun 08, 2004 20.52 20.56 20.33 20.54 34,813 +0.22(+1.06%)
Jun 07, 2004 20.42 20.53 20.26 20.32 35,055 +0.07(+0.33%)
Jun 04, 2004 20.26 20.31 20.06 20.26 25,384 +0.22(+1.11%)
Jun 03, 2004 19.94 20.28 19.94 20.03 46,901 -0.22(-1.10%)
Jun 02, 2004 20.26 20.28 19.97 20.26 30,461 +0.22(+1.07%)
Jun 01, 2004 19.94 20.16 19.87 20.04 14,747 +0.04(+0.19%)
May 28, 2004 20.15 20.17 19.96 20.00 20,066 -0.22(-1.08%)
May 27, 2004 20.06 20.29 19.92 20.22 90,176 +0.49(+2.49%)
May 26, 2004 19.65 19.99 19.65 19.73 37,956 -0.08(-0.42%)
May 25, 2004 19.68 19.94 19.44 19.81 62,857 +0.37(+1.89%)
May 24, 2004 19.55 19.77 19.43 19.44 14,505 -0.29(-1.47%)
May 21, 2004 19.80 19.82 19.60 19.73 32,879 -0.02(-0.10%)
May 20, 2004 19.88 19.88 19.51 19.76 18,615 -0.13(-0.67%)
May 19, 2004 20.02 20.29 19.75 19.89 85,583 -0.06(-0.31%)
May 18, 2004 19.65 19.98 19.65 19.95 15,472 +0.20(+1.03%)
May 17, 2004 19.65 20.16 19.59 19.75 58,747 -0.27(-1.36%)
May 14, 2004 19.93 20.11 19.65 20.02 18,132 +0.17(+0.83%)
May 13, 2004 19.69 19.96 19.67 19.85 40,373 +0.00(+0.00%)
May 12, 2004 19.95 19.97 19.52 19.85 98,396 +0.20(+1.01%)
May 11, 2004 19.91 19.91 19.66 19.66 19,824 -0.15(-0.75%)
May 10, 2004 20.08 20.12 19.65 19.80 110,484 -0.26(-1.28%)
May 07, 2004 20.39 20.39 20.03 20.06 36,264 -0.07(-0.33%)
May 06, 2004 20.43 20.43 20.08 20.13 34,088 -0.40(-1.93%)
May 05, 2004 20.35 20.59 20.17 20.52 58,264 +0.34(+1.66%)
May 04, 2004 20.33 20.35 20.08 20.19 69,143 -0.10(-0.47%)
May 03, 2004 20.16 20.28 19.92 20.28 45,934 +0.17(+0.82%)
Apr 30, 2004 19.92 20.20 19.90 20.12 22,000 +0.08(+0.39%)
Apr 29, 2004 20.07 20.19 19.65 20.04 47,626 +0.18(+0.92%)
Apr 28, 2004 20.11 20.11 19.82 19.86 40,132 -0.46(-2.26%)
Apr 27, 2004 20.07 20.35 20.07 20.32 18,615 +0.05(+0.22%)
Apr 26, 2004 20.35 20.40 20.07 20.27 23,692 -0.04(-0.20%)
Apr 23, 2004 20.26 20.35 20.06 20.31 76,879 -0.02(-0.10%)
Apr 22, 2004 19.88 20.33 19.88 20.33 100,813 +0.22(+1.11%)
Apr 21, 2004 20.05 20.19 19.86 20.11 39,648 +0.10(+0.52%)
Apr 20, 2004 20.25 20.26 19.94 20.01 25,626 -0.34(-1.67%)
Apr 19, 2004 20.37 20.37 20.15 20.35 123,539 +0.08(+0.41%)
Apr 16, 2004 20.16 20.35 20.07 20.26 32,879 +0.27(+1.37%)
Apr 15, 2004 19.68 20.16 19.68 19.99 79,539 +0.31(+1.58%)
Apr 14, 2004 19.62 19.82 19.53 19.68 55,363 +0.04(+0.19%)
Apr 13, 2004 19.91 19.91 19.49 19.64 36,989 -0.28(-1.41%)
Apr 12, 2004 19.83 19.92 19.65 19.92 25,626 +0.13(+0.67%)
Apr 08, 2004 20.02 20.04 19.63 19.79 43,033 -0.13(-0.66%)
Apr 07, 2004 19.94 19.96 19.75 19.92 40,373 -0.01(-0.06%)
Apr 06, 2004 19.92 19.94 19.71 19.94 36,747 -0.01(-0.04%)
Apr 05, 2004 19.77 19.95 19.56 19.95 19,824 +0.22(+1.11%)
Apr 02, 2004 19.77 19.79 19.51 19.73 26,593 +0.12(+0.61%)
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.