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 (%)
Sep 30, 2005 21.32 21.51 21.32 21.45 127,407 +0.02(+0.12%)
Sep 29, 2005 21.34 21.48 21.18 21.43 53,428 +0.07(+0.31%)
Sep 28, 2005 21.41 21.45 21.24 21.36 69,385 +0.03(+0.14%)
Sep 27, 2005 21.45 21.45 21.25 21.33 56,571 -0.12(-0.58%)
Sep 26, 2005 21.36 21.69 21.30 21.46 160,286 +0.05(+0.25%)
Sep 23, 2005 21.40 21.53 21.38 21.40 69,626 +0.01(+0.06%)
Sep 22, 2005 21.42 21.49 21.29 21.39 78,088 -0.05(-0.21%)
Sep 21, 2005 21.51 21.51 21.34 21.43 86,066 +0.07(+0.31%)
Sep 20, 2005 21.51 21.60 21.35 21.37 117,978 -0.16(-0.75%)
Sep 19, 2005 21.66 21.66 21.46 21.53 60,681 -0.10(-0.46%)
Sep 16, 2005 21.68 21.72 21.51 21.63 77,846 +0.12(+0.56%)
Sep 15, 2005 21.59 21.64 21.47 21.51 51,494 -0.09(-0.42%)
Sep 14, 2005 21.72 21.72 21.55 21.60 86,308 -0.02(-0.10%)
Sep 13, 2005 21.72 21.72 21.50 21.62 122,330 -0.22(-1.00%)
Sep 12, 2005 21.91 22.05 21.76 21.84 205,495 -0.08(-0.38%)
Sep 09, 2005 21.86 21.99 21.81 21.92 109,759 +0.16(+0.74%)
Sep 08, 2005 21.90 21.92 21.68 21.76 71,802 -0.12(-0.55%)
Sep 07, 2005 21.70 21.88 21.70 21.88 90,176 +0.25(+1.17%)
Sep 06, 2005 21.49 21.69 21.49 21.63 175,275 +0.18(+0.85%)
Sep 02, 2005 21.55 21.55 21.37 21.45 111,693 -0.03(-0.13%)
Sep 01, 2005 21.28 21.50 21.28 21.48 61,890 +0.23(+1.09%)
Aug 31, 2005 21.14 21.36 21.00 21.24 123,539 +0.15(+0.73%)
Aug 30, 2005 20.95 21.11 20.93 21.09 60,681 +0.10(+0.47%)
Aug 29, 2005 20.77 21.16 20.77 20.99 58,022 +0.06(+0.30%)
Aug 26, 2005 20.88 20.99 20.86 20.93 44,483 -0.05(-0.26%)
Aug 25, 2005 20.92 21.11 20.92 20.98 339,672 -0.01(-0.04%)
Aug 24, 2005 21.09 21.20 20.99 20.99 59,714 -0.13(-0.63%)
Aug 23, 2005 21.26 21.26 20.89 21.12 74,220 -0.12(-0.56%)
Aug 22, 2005 21.18 21.36 21.16 21.24 116,770 +0.07(+0.31%)
Aug 19, 2005 21.28 21.46 21.12 21.18 99,846 -0.21(-0.97%)
Aug 18, 2005 21.30 21.44 21.28 21.38 43,275 +0.14(+0.64%)
Aug 17, 2005 21.24 21.43 21.24 21.25 43,033 -0.12(-0.56%)
Aug 16, 2005 21.38 21.50 21.28 21.37 54,154 -0.02(-0.10%)
Aug 15, 2005 21.44 21.50 21.26 21.39 133,451 -0.07(-0.35%)
Aug 12, 2005 21.55 21.55 21.31 21.46 37,714 -0.14(-0.67%)
Aug 11, 2005 21.56 21.62 21.39 21.61 53,670 +0.24(+1.14%)
Aug 10, 2005 21.51 21.61 21.35 21.36 93,802 -0.06(-0.29%)
Aug 09, 2005 21.34 21.45 21.23 21.43 69,385 +0.26(+1.22%)
Aug 08, 2005 21.20 21.31 21.14 21.17 67,451 -0.00(-0.00%)
Aug 05, 2005 21.40 21.40 21.17 21.17 62,615 -0.28(-1.29%)
Aug 04, 2005 21.42 21.53 21.35 21.45 107,824 -0.06(-0.29%)
Aug 03, 2005 21.56 21.58 21.43 21.51 176,243 -0.05(-0.21%)
Aug 02, 2005 21.39 21.55 21.38 21.55 71,077 +0.26(+1.24%)
Aug 01, 2005 21.33 21.45 21.29 21.29 49,560 +0.00(+0.02%)
Jul 29, 2005 21.37 21.37 21.20 21.29 176,726 -0.09(-0.41%)
Jul 28, 2005 21.10 21.39 21.08 21.37 67,209 +0.24(+1.14%)
Jul 27, 2005 20.99 21.16 20.92 21.13 76,879 +0.18(+0.87%)
Jul 26, 2005 20.95 21.00 20.84 20.95 72,286 +0.05(+0.24%)
Jul 25, 2005 21.02 21.02 20.81 20.90 94,769 -0.07(-0.34%)
Jul 22, 2005 21.01 21.03 20.86 20.97 43,516 +0.01(+0.04%)
Jul 21, 2005 21.14 21.17 20.92 20.96 40,615 -0.22(-1.04%)
Jul 20, 2005 21.02 21.19 20.98 21.18 152,550 +0.24(+1.15%)
Jul 19, 2005 20.83 20.98 20.75 20.94 36,747 +0.03(+0.16%)
Jul 18, 2005 20.95 21.06 20.89 20.91 45,692 -0.04(-0.20%)
Jul 15, 2005 20.93 21.07 20.85 20.95 31,912 +0.03(+0.14%)
Jul 14, 2005 21.07 21.07 20.86 20.92 62,374 +0.05(+0.24%)
Jul 13, 2005 20.98 20.98 20.59 20.87 80,747 -0.15(-0.73%)
Jul 12, 2005 20.88 21.04 20.88 21.02 48,110 +0.17(+0.81%)
Jul 11, 2005 20.81 20.95 20.81 20.86 68,659 +0.04(+0.20%)
Jul 08, 2005 20.59 20.88 20.57 20.81 92,594 +0.17(+0.84%)
Jul 07, 2005 20.56 20.70 20.48 20.64 88,000 -0.07(-0.34%)
Jul 06, 2005 20.85 20.85 20.52 20.71 58,505 -0.07(-0.36%)
Jul 05, 2005 20.62 20.83 20.58 20.79 89,692 +0.06(+0.30%)
Jul 01, 2005 20.70 20.79 20.58 20.72 39,890 +0.07(+0.34%)
Jun 30, 2005 20.93 20.93 20.65 20.65 81,956 -0.13(-0.64%)
Jun 29, 2005 20.77 20.93 20.77 20.79 35,055 +0.00(+0.00%)
Jun 28, 2005 20.69 20.89 20.69 20.79 56,330 +0.02(+0.08%)
Jun 27, 2005 20.85 20.85 20.70 20.77 66,967 +0.02(+0.12%)
Jun 24, 2005 20.89 20.94 20.73 20.74 60,439 -0.17(-0.83%)
Jun 23, 2005 21.09 21.09 20.85 20.92 51,978 -0.07(-0.32%)
Jun 22, 2005 21.18 21.18 20.98 20.98 55,846 -0.16(-0.76%)
Jun 21, 2005 21.12 21.18 20.96 21.14 85,824 +0.12(+0.59%)
Jun 20, 2005 21.12 21.13 20.95 21.02 82,440 -0.11(-0.51%)
Jun 17, 2005 21.00 21.13 21.00 21.13 43,758 +0.09(+0.43%)
Jun 16, 2005 20.93 21.06 20.89 21.04 86,791 +0.05(+0.24%)
Jun 15, 2005 21.09 21.09 20.79 20.99 51,011 -0.10(-0.48%)
Jun 14, 2005 20.99 21.09 20.93 21.09 82,923 +0.12(+0.55%)
Jun 13, 2005 20.81 21.04 20.72 20.97 274,397 +0.08(+0.40%)
Jun 10, 2005 21.05 21.07 20.73 20.89 65,516 -0.17(-0.82%)
Jun 09, 2005 20.93 21.08 20.78 21.06 72,286 +0.13(+0.61%)
Jun 08, 2005 21.06 21.10 20.85 20.93 96,703 -0.02(-0.12%)
Jun 07, 2005 20.95 21.17 20.95 20.96 86,550 -0.05(-0.26%)
Jun 06, 2005 21.02 21.09 20.89 21.01 53,187 -0.01(-0.04%)
Jun 03, 2005 21.02 21.09 20.89 21.02 120,879 +0.03(+0.16%)
Jun 02, 2005 20.91 21.09 20.91 20.99 122,814 -0.07(-0.31%)
Jun 01, 2005 20.89 21.15 20.89 21.05 176,243 +0.16(+0.77%)
May 31, 2005 21.16 21.16 20.89 20.89 127,407 -0.27(-1.29%)
May 27, 2005 21.19 21.19 20.99 21.17 56,088 -0.02(-0.10%)
May 26, 2005 21.19 21.19 21.00 21.19 126,440 +0.05(+0.23%)
May 25, 2005 21.05 21.18 20.97 21.14 154,242 +0.09(+0.41%)
May 24, 2005 21.19 21.19 21.05 21.05 244,419 -0.05(-0.24%)
May 23, 2005 20.89 21.19 20.89 21.10 141,913 +0.02(+0.10%)
May 20, 2005 21.07 21.11 20.95 21.08 144,572 +0.00(+0.02%)
May 19, 2005 21.14 21.15 20.95 21.07 155,935 -0.08(-0.39%)
May 18, 2005 21.16 21.20 20.98 21.16 372,793 +0.10(+0.45%)
May 17, 2005 21.01 21.11 20.79 21.06 325,167 -0.02(-0.10%)
May 16, 2005 20.73 21.08 20.73 21.08 119,912 +0.36(+1.72%)
May 13, 2005 20.92 20.99 20.72 20.73 95,978 -0.29(-1.40%)
May 12, 2005 21.09 21.17 20.92 21.02 110,484 -0.07(-0.31%)
May 11, 2005 21.03 21.12 20.81 21.09 122,088 +0.16(+0.75%)
May 10, 2005 21.05 21.07 20.85 20.93 161,979 -0.11(-0.51%)
May 09, 2005 21.08 21.19 20.98 21.04 153,034 -0.13(-0.61%)
May 06, 2005 21.24 21.25 21.10 21.17 262,551 -0.07(-0.35%)
May 05, 2005 21.16 21.24 21.01 21.24 221,935 +0.06(+0.29%)
May 04, 2005 20.95 21.22 20.89 21.18 768,555 +0.21(+0.99%)
May 03, 2005 20.95 21.07 20.80 20.97 269,320 +0.04(+0.20%)
May 02, 2005 20.91 20.93 20.72 20.93 248,287 +0.04(+0.18%)
Apr 29, 2005 20.73 20.90 20.54 20.89 104,682 +0.36(+1.73%)
Apr 28, 2005 20.54 20.76 20.48 20.54 98,154 -0.04(-0.20%)
Apr 27, 2005 20.56 20.70 20.37 20.58 99,363 +0.10(+0.51%)
Apr 26, 2005 20.63 20.69 20.41 20.47 269,078 -0.15(-0.74%)
Apr 25, 2005 20.63 20.64 20.40 20.63 206,463 +0.03(+0.14%)
Apr 22, 2005 20.60 20.72 20.50 20.60 620,356 -0.04(-0.20%)
Apr 21, 2005 20.66 20.67 20.43 20.64 1,426,625 +0.19(+0.95%)
Apr 20, 2005 20.62 20.62 20.27 20.45 80,989 -0.15(-0.74%)
Apr 19, 2005 20.52 20.76 20.52 20.60 1,310,339 -0.02(-0.10%)
Apr 18, 2005 20.69 20.73 20.41 20.62 758,642 -0.06(-0.30%)
Apr 15, 2005 20.68 20.92 20.60 20.68 211,298 +0.30(+1.48%)
Apr 14, 2005 20.59 20.65 20.36 20.38 119,429 -0.22(-1.08%)
Apr 13, 2005 20.50 20.64 20.37 20.60 93,561 +0.09(+0.44%)
Apr 12, 2005 20.31 20.52 20.11 20.51 59,714 +0.10(+0.49%)
Apr 11, 2005 20.39 20.46 20.29 20.41 44,483 +0.12(+0.61%)
Apr 08, 2005 20.45 20.48 20.26 20.29 77,604 -0.06(-0.31%)
Apr 07, 2005 20.18 20.43 20.13 20.35 61,648 +0.15(+0.76%)
Apr 06, 2005 20.38 20.38 20.20 20.20 285,276 +0.08(+0.41%)
Apr 05, 2005 20.12 20.26 20.07 20.11 90,901 +0.14(+0.70%)
Apr 04, 2005 19.91 19.97 19.75 19.97 32,637 +0.12(+0.60%)
Apr 01, 2005 20.11 20.11 19.74 19.85 35,780 -0.01(-0.04%)
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%)
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.