Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Healthcare Ishares ETF (NY: IYH )

65.63 -0.28 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.90 10.91 10.83 10.85 627,059 -0.02(-0.18%)
Dec 30, 2003 10.88 10.88 10.82 10.87 1,134,378 +0.05(+0.48%)
Dec 29, 2003 10.79 10.82 10.75 10.82 272,565 +0.09(+0.83%)
Dec 26, 2003 10.72 10.74 10.68 10.73 114,488 +0.01(+0.12%)
Dec 24, 2003 10.68 10.73 10.65 10.71 170,681 +0.05(+0.45%)
Dec 23, 2003 10.68 10.69 10.63 10.67 788,813 +0.01(+0.11%)
Dec 22, 2003 10.60 10.67 10.60 10.66 334,536 +0.00(+0.04%)
Dec 19, 2003 10.69 10.69 10.60 10.65 1,143,831 -0.01(-0.07%)
Dec 18, 2003 10.61 10.66 10.58 10.66 556,685 +0.09(+0.86%)
Dec 17, 2003 10.54 10.57 10.49 10.57 273,091 +0.06(+0.53%)
Dec 16, 2003 10.52 10.55 10.49 10.51 219,523 +0.00(+0.02%)
Dec 15, 2003 10.63 10.63 10.54 10.51 509,420 -0.01(-0.13%)
Dec 12, 2003 10.56 10.56 10.50 10.52 363,946 -0.03(-0.25%)
Dec 11, 2003 10.39 10.58 10.39 10.55 228,976 +0.14(+1.30%)
Dec 10, 2003 10.47 10.49 10.37 10.42 216,372 -0.09(-0.83%)
Dec 09, 2003 10.58 10.58 10.49 10.50 207,444 -0.04(-0.42%)
Dec 08, 2003 10.48 10.55 10.44 10.55 202,192 +0.07(+0.69%)
Dec 05, 2003 10.52 10.52 10.44 10.47 231,602 -0.05(-0.45%)
Dec 04, 2003 10.54 10.56 10.47 10.52 235,803 -0.02(-0.20%)
Dec 03, 2003 10.63 10.63 10.54 10.54 368,147 +0.02(+0.18%)
Dec 02, 2003 10.51 10.57 10.48 10.52 452,175 +0.00(+0.04%)
Dec 01, 2003 10.39 10.52 10.39 10.52 368,673 +0.18(+1.69%)
Nov 28, 2003 10.35 10.36 10.32 10.35 380,752 -0.02(-0.24%)
Nov 26, 2003 10.38 10.38 10.29 10.37 294,098 +0.02(+0.15%)
Nov 25, 2003 10.41 10.41 10.30 10.35 467,931 -0.01(-0.13%)
Nov 24, 2003 10.32 10.40 10.31 10.37 409,111 +0.15(+1.47%)
Nov 21, 2003 10.29 10.29 10.18 10.22 486,312 -0.07(-0.72%)
Nov 20, 2003 10.41 10.44 10.29 10.29 262,062 -0.14(-1.37%)
Nov 19, 2003 10.39 10.47 10.36 10.43 219,523 +0.05(+0.50%)
Nov 18, 2003 10.45 10.47 10.36 10.38 393,881 -0.04(-0.38%)
Nov 17, 2003 10.39 10.42 10.35 10.42 559,311 -0.03(-0.25%)
Nov 14, 2003 10.52 10.54 10.42 10.45 1,190,572 +0.08(+0.73%)
Nov 13, 2003 10.06 10.40 10.06 10.37 893,848 +0.29(+2.87%)
Nov 12, 2003 9.981 10.12 9.949 10.08 287,796 +0.17(+1.67%)
Nov 11, 2003 9.915 9.915 9.882 9.919 389,154 -0.02(-0.21%)
Nov 10, 2003 9.978 9.999 9.909 9.940 323,508 -0.06(-0.61%)
Nov 07, 2003 10.09 10.10 9.997 10.00 268,889 -0.09(-0.91%)
Nov 06, 2003 10.00 10.11 9.966 10.09 453,226 +0.05(+0.47%)
Nov 05, 2003 10.07 10.09 9.997 10.04 175,933 -0.00(-0.02%)
Nov 04, 2003 10.07 10.09 10.02 10.05 329,122 -0.10(-1.01%)
Nov 03, 2003 10.19 10.19 10.11 10.15 520,721 -0.01(-0.06%)
Oct 31, 2003 10.11 10.16 10.11 10.15 694,806 +0.14(+1.39%)
Oct 30, 2003 10.06 10.09 10.02 10.02 249,983 -0.07(-0.70%)
Oct 29, 2003 10.16 10.16 10.04 10.09 186,437 -0.07(-0.71%)
Oct 28, 2003 10.09 10.16 10.06 10.16 1,085,537 +0.13(+1.25%)
Oct 27, 2003 10.11 10.14 10.03 10.03 190,113 -0.06(-0.55%)
Oct 24, 2003 9.959 10.09 9.945 10.09 113,437 +0.08(+0.76%)
Oct 23, 2003 9.903 10.05 9.903 10.01 238,429 +0.07(+0.75%)
Oct 22, 2003 10.12 10.12 9.901 9.938 1,016,214 -0.29(-2.85%)
Oct 21, 2003 10.14 10.25 10.14 10.23 208,494 +0.12(+1.19%)
Oct 20, 2003 10.12 10.12 10.04 10.11 412,262 +0.04(+0.36%)
Oct 17, 2003 10.20 10.20 10.06 10.07 268,889 -0.12(-1.18%)
Oct 16, 2003 10.15 10.18 10.14 10.19 116,588 +0.06(+0.56%)
Oct 15, 2003 10.20 10.21 10.13 10.14 361,320 -0.06(-0.60%)
Oct 14, 2003 10.13 10.19 10.12 10.20 744,173 +0.06(+0.64%)
Oct 13, 2003 10.19 10.20 10.15 10.13 161,228 -0.01(-0.11%)
Oct 10, 2003 10.14 10.17 10.11 10.14 666,447 +0.01(+0.07%)
Oct 09, 2003 10.24 10.24 10.13 10.14 356,594 +0.00(+0.02%)
Oct 08, 2003 10.19 10.19 10.11 10.13 403,859 -0.06(-0.54%)
Oct 07, 2003 10.12 10.19 10.10 10.19 692,181 +0.02(+0.21%)
Oct 06, 2003 10.21 10.23 10.14 10.17 608,678 -0.10(-0.93%)
Oct 03, 2003 10.39 10.39 10.22 10.26 220,573 +0.02(+0.24%)
Oct 02, 2003 10.23 10.27 10.21 10.24 213,221 +0.06(+0.60%)
Oct 01, 2003 10.08 10.15 10.03 10.18 205,343 +0.13(+1.27%)
Sep 30, 2003 9.959 10.08 9.959 10.05 482,110 -0.00(-0.04%)
Sep 29, 2003 9.997 10.06 9.941 10.05 117,639 +0.09(+0.94%)
Sep 26, 2003 9.997 10.03 9.949 9.960 207,444 -0.06(-0.55%)
Sep 25, 2003 10.11 10.15 10.02 10.02 563,513 -0.10(-0.94%)
Sep 24, 2003 10.31 10.31 10.11 10.11 622,857 -0.21(-2.03%)
Sep 23, 2003 10.28 10.35 10.27 10.32 153,351 +0.07(+0.73%)
Sep 22, 2003 10.28 10.28 10.21 10.25 687,979 -0.13(-1.27%)
Sep 19, 2003 10.47 10.47 10.36 10.38 257,335 -0.11(-1.03%)
Sep 18, 2003 10.45 10.51 10.44 10.49 177,509 +0.05(+0.49%)
Sep 17, 2003 10.45 10.46 10.40 10.43 245,256 +0.00(+0.00%)
Sep 16, 2003 10.38 10.45 10.36 10.43 391,255 +0.06(+0.59%)
Sep 15, 2003 10.43 10.45 10.34 10.37 148,099 -0.06(-0.57%)
Sep 12, 2003 10.40 10.43 10.32 10.43 332,961 +0.01(+0.09%)
Sep 11, 2003 10.42 10.46 10.39 10.42 218,472 +0.04(+0.37%)
Sep 10, 2003 10.40 10.46 10.36 10.39 1,500,425 +0.02(+0.16%)
Sep 09, 2003 10.38 10.57 10.29 10.37 417,514 +0.01(+0.11%)
Sep 08, 2003 10.23 10.37 10.20 10.36 467,931 +0.20(+1.99%)
Sep 05, 2003 10.16 10.22 10.11 10.15 460,578 -0.02(-0.21%)
Sep 04, 2003 10.15 10.18 10.07 10.18 405,960 +0.04(+0.43%)
Sep 03, 2003 10.23 10.23 10.13 10.13 815,072 -0.07(-0.71%)
Sep 02, 2003 10.07 10.21 10.01 10.20 910,128 +0.20(+2.04%)
Aug 29, 2003 9.974 10.03 9.951 10.00 194,314 +0.03(+0.33%)
Aug 28, 2003 9.924 9.987 9.884 9.968 290,947 +0.03(+0.29%)
Aug 27, 2003 9.978 9.978 9.903 9.940 426,967 -0.06(-0.57%)
Aug 26, 2003 9.890 9.997 9.825 9.997 140,221 +0.06(+0.59%)
Aug 25, 2003 9.875 9.943 9.875 9.938 259,436 +0.06(+0.56%)
Aug 22, 2003 10.03 10.05 9.881 9.882 768,856 -0.15(-1.52%)
Aug 21, 2003 10.06 10.09 9.980 10.03 530,952 -0.03(-0.32%)
Aug 20, 2003 9.978 10.09 9.978 10.07 370,773 +0.00(+0.04%)
Aug 19, 2003 10.13 10.15 10.01 10.06 425,917 -0.06(-0.56%)
Aug 18, 2003 10.07 10.12 10.06 10.12 1,514,605 +0.11(+1.14%)
Aug 15, 2003 10.07 10.07 10.01 10.01 64,071 -0.05(-0.45%)
Aug 14, 2003 10.03 10.08 9.978 10.05 175,408 -0.01(-0.13%)
Aug 13, 2003 10.20 10.20 10.01 10.07 175,408 -0.14(-1.38%)
Aug 12, 2003 10.19 10.21 10.10 10.21 109,236 +0.06(+0.64%)
Aug 11, 2003 10.12 10.23 10.11 10.14 87,179 -0.03(-0.26%)
Aug 08, 2003 10.17 10.22 10.11 10.17 199,566 +0.04(+0.43%)
Aug 07, 2003 9.949 10.17 9.949 10.12 108,711 +0.16(+1.57%)
Aug 06, 2003 9.930 10.06 9.919 9.968 377,601 -0.04(-0.40%)
Aug 05, 2003 10.20 10.23 10.01 10.01 808,244 -0.19(-1.85%)
Aug 04, 2003 10.09 10.25 10.04 10.20 1,319,240 -0.02(-0.19%)
Aug 01, 2003 10.26 10.26 10.16 10.22 158,077 -0.16(-1.56%)
Jul 31, 2003 10.43 10.54 10.33 10.38 780,935 +0.01(+0.09%)
Jul 30, 2003 10.33 10.42 10.33 10.37 489,988 +0.03(+0.30%)
Jul 29, 2003 10.36 10.42 10.26 10.34 210,070 -0.02(-0.18%)
Jul 28, 2003 10.40 10.43 10.34 10.36 208,494 -0.04(-0.37%)
Jul 25, 2003 10.28 10.39 10.19 10.39 154,926 +0.09(+0.87%)
Jul 24, 2003 10.45 10.46 10.28 10.31 139,696 -0.06(-0.61%)
Jul 23, 2003 10.32 10.39 10.21 10.37 111,337 +0.10(+0.93%)
Jul 22, 2003 10.36 10.36 10.19 10.27 465,305 -0.03(-0.28%)
Jul 21, 2003 10.40 10.40 10.26 10.30 265,213 -0.17(-1.62%)
Jul 18, 2003 10.43 10.49 10.34 10.47 134,970 +0.09(+0.90%)
Jul 17, 2003 10.42 10.50 10.33 10.38 653,843 -0.05(-0.44%)
Jul 16, 2003 10.55 10.55 10.42 10.42 207,969 -0.12(-1.17%)
Jul 15, 2003 10.64 10.66 10.51 10.55 464,780 -0.02(-0.16%)
Jul 14, 2003 10.67 10.70 10.56 10.56 651,217 +0.03(+0.27%)
Jul 11, 2003 10.44 10.58 10.44 10.54 205,868 +0.07(+0.71%)
Jul 10, 2003 10.52 10.52 10.39 10.46 91,380 -0.09(-0.83%)
Jul 09, 2003 10.59 10.62 10.48 10.55 471,082 -0.03(-0.31%)
Jul 08, 2003 10.59 10.60 10.52 10.58 390,730 +0.03(+0.31%)
Jul 07, 2003 10.58 10.60 10.52 10.55 378,651 +0.10(+1.00%)
Jul 03, 2003 10.49 10.54 10.42 10.44 185,912 -0.08(-0.72%)
Jul 02, 2003 10.44 10.55 10.43 10.52 449,024 +0.11(+1.10%)
Jul 01, 2003 10.28 10.44 10.18 10.41 758,878 +0.03(+0.29%)
Jun 30, 2003 10.44 10.49 10.31 10.38 242,105 -0.05(-0.51%)
Jun 27, 2003 10.58 10.60 10.42 10.43 237,904 -0.14(-1.32%)
Jun 26, 2003 10.40 10.61 10.39 10.57 160,703 +0.17(+1.65%)
Jun 25, 2003 10.52 10.58 10.38 10.40 459,528 -0.12(-1.18%)
Jun 24, 2003 10.47 10.56 10.43 10.52 650,692 +0.05(+0.45%)
Jun 23, 2003 10.59 10.60 10.40 10.47 438,521 -0.19(-1.80%)
Jun 20, 2003 10.65 10.72 10.57 10.66 284,119 +0.11(+1.01%)
Jun 19, 2003 10.87 10.87 10.53 10.56 330,335 -0.28(-2.55%)
Jun 18, 2003 10.91 10.94 10.76 10.83 320,356 -0.08(-0.75%)
Jun 17, 2003 10.78 10.98 10.78 10.92 762,554 +0.25(+2.38%)
Jun 16, 2003 10.49 10.70 10.47 10.66 336,112 +0.27(+2.62%)
Jun 13, 2003 10.49 10.51 10.33 10.39 218,998 -0.11(-1.03%)
Jun 12, 2003 10.57 10.57 10.43 10.50 335,061 +0.03(+0.27%)
Jun 11, 2003 10.34 10.47 10.32 10.47 321,407 +0.18(+1.74%)
Jun 10, 2003 10.24 10.32 10.20 10.29 207,444 +0.09(+0.91%)
Jun 09, 2003 10.33 10.34 10.18 10.20 200,616 -0.12(-1.16%)
Jun 06, 2003 10.41 10.56 10.31 10.32 387,054 +0.03(+0.31%)
Jun 05, 2003 10.13 10.29 10.06 10.29 402,809 +0.13(+1.29%)
Jun 04, 2003 10.03 10.17 10.00 10.15 217,947 +0.15(+1.48%)
Jun 03, 2003 9.949 10.03 9.932 10.01 197,465 +0.10(+1.04%)
Jun 02, 2003 10.19 10.19 9.903 9.903 1,349,175 -0.09(-0.88%)
May 30, 2003 9.901 9.991 9.886 9.991 215,321 +0.12(+1.20%)
May 29, 2003 9.978 10.03 9.835 9.873 356,594 -0.09(-0.86%)
May 28, 2003 9.995 9.995 9.911 9.959 173,833 +0.01(+0.06%)
May 27, 2003 9.768 9.981 9.742 9.953 1,136,479 +0.17(+1.69%)
May 23, 2003 9.844 9.844 9.743 9.787 109,761 -0.03(-0.29%)
May 22, 2003 9.713 9.882 9.713 9.816 290,421 +0.10(+1.02%)
May 21, 2003 9.578 9.719 9.578 9.717 434,845 +0.10(+1.05%)
May 20, 2003 9.692 9.692 9.524 9.616 316,680 -0.12(-1.19%)
May 19, 2003 10.03 10.08 9.688 9.732 799,316 -0.35(-3.47%)
May 16, 2003 10.07 10.11 10.01 10.08 725,792 +0.03(+0.26%)
May 15, 2003 10.07 10.09 9.976 10.06 436,945 +0.08(+0.78%)
May 14, 2003 10.03 10.06 9.932 9.978 184,861 +0.00(+0.02%)
May 13, 2003 9.940 10.04 9.926 9.976 286,745 +0.02(+0.19%)
May 12, 2003 9.806 9.995 9.797 9.957 128,667 +0.12(+1.22%)
May 09, 2003 9.749 9.869 9.749 9.837 259,961 +0.07(+0.70%)
May 08, 2003 9.797 9.839 9.732 9.768 174,883 -0.05(-0.54%)
May 07, 2003 9.854 9.898 9.785 9.821 123,416 -0.06(-0.60%)
May 06, 2003 9.844 9.915 9.808 9.881 657,519 +0.03(+0.31%)
May 05, 2003 9.873 9.943 9.821 9.850 455,852 -0.01(-0.14%)
May 02, 2003 9.654 9.881 9.654 9.863 136,020 +0.18(+1.87%)
May 01, 2003 9.654 9.757 9.543 9.682 248,933 +0.03(+0.30%)
Apr 30, 2003 9.635 9.738 9.583 9.654 1,120,198 -0.03(-0.28%)
Apr 29, 2003 9.635 9.705 9.576 9.681 169,631 +0.09(+0.93%)
Apr 28, 2003 9.492 9.652 9.471 9.591 1,242,039 +0.07(+0.74%)
Apr 25, 2003 9.654 9.673 9.494 9.521 183,811 -0.09(-0.95%)
Apr 24, 2003 9.568 9.692 9.534 9.612 1,301,909 +0.01(+0.14%)
Apr 23, 2003 9.616 9.642 9.530 9.599 962,646 +0.10(+1.02%)
Apr 22, 2003 9.292 9.517 9.256 9.502 205,868 +0.18(+1.90%)
Apr 21, 2003 9.349 9.414 9.283 9.325 149,149 +0.02(+0.18%)
Apr 17, 2003 9.254 9.311 9.206 9.307 258,911 +0.10(+1.05%)
Apr 16, 2003 9.502 9.502 9.170 9.210 254,710 -0.23(-2.48%)
Apr 15, 2003 9.492 9.492 9.376 9.444 801,942 -0.05(-0.50%)
Apr 14, 2003 9.376 9.492 9.349 9.492 130,768 +0.16(+1.73%)
Apr 11, 2003 9.511 9.511 9.294 9.330 162,279 -0.06(-0.61%)
Apr 10, 2003 9.340 9.395 9.283 9.387 86,653 -0.03(-0.30%)
Apr 09, 2003 9.524 9.608 9.397 9.416 360,795 -0.09(-0.96%)
Apr 08, 2003 9.467 9.549 9.464 9.507 264,688 +0.04(+0.42%)
Apr 07, 2003 9.690 9.825 9.467 9.467 443,773 -0.13(-1.35%)
Apr 04, 2003 9.597 9.633 9.547 9.597 192,214 +0.01(+0.10%)
Apr 03, 2003 9.587 9.633 9.523 9.587 1,001,509 -0.02(-0.20%)
Apr 02, 2003 9.587 9.658 9.568 9.606 1,021,991 +0.17(+1.82%)
Apr 01, 2003 9.368 9.462 9.326 9.435 228,451 +0.09(+1.00%)
Mar 31, 2003 9.387 9.433 9.258 9.342 68,272 -0.11(-1.19%)
Mar 28, 2003 9.387 9.492 9.378 9.454 240,530 +0.08(+0.81%)
Mar 27, 2003 9.283 9.464 9.256 9.378 402,809 +0.01(+0.10%)
Mar 26, 2003 9.444 9.454 9.368 9.368 484,211 -0.10(-1.11%)
Mar 25, 2003 9.254 9.507 9.248 9.473 368,147 +0.20(+2.16%)
Mar 24, 2003 9.330 9.382 9.250 9.273 557,211 -0.27(-2.81%)
Mar 21, 2003 9.435 9.543 9.336 9.542 358,169 +0.27(+2.87%)
Mar 20, 2003 9.302 9.321 9.142 9.275 96,632 -0.05(-0.53%)
Mar 19, 2003 9.206 9.332 9.168 9.325 817,172 +0.12(+1.26%)
Mar 18, 2003 9.197 9.210 9.102 9.208 652,267 +0.11(+1.17%)
Mar 17, 2003 8.854 9.117 8.814 9.102 148,624 +0.25(+2.80%)
Mar 14, 2003 8.940 8.986 8.816 8.854 1,871,199 -0.04(-0.49%)
Mar 13, 2003 8.835 8.900 8.763 8.898 136,545 +0.11(+1.26%)
Mar 12, 2003 8.749 8.801 8.631 8.788 560,887 +0.01(+0.07%)
Mar 11, 2003 8.854 8.860 8.723 8.782 109,236 -0.09(-1.03%)
Mar 10, 2003 8.959 8.967 8.854 8.873 117,114 -0.15(-1.69%)
Mar 07, 2003 8.807 9.045 8.807 9.026 225,300 +0.07(+0.77%)
Mar 06, 2003 8.940 8.982 8.890 8.957 135,495 +0.01(+0.11%)
Mar 05, 2003 8.797 8.974 8.797 8.947 228,451 +0.14(+1.58%)
Mar 04, 2003 8.900 8.944 8.808 8.808 169,106 -0.10(-1.11%)
Mar 03, 2003 9.121 9.130 8.883 8.908 164,905 -0.09(-0.99%)
Feb 28, 2003 9.005 9.052 8.955 8.997 206,919 +0.04(+0.43%)
Feb 27, 2003 8.864 9.016 8.864 8.959 82,452 +0.11(+1.20%)
Feb 26, 2003 8.873 8.989 8.828 8.852 65,121 +0.01(+0.06%)
Feb 25, 2003 8.711 8.847 8.664 8.847 127,092 +0.04(+0.45%)
Feb 24, 2003 8.968 8.968 8.797 8.807 325,608 -0.18(-1.99%)
Feb 21, 2003 8.845 9.026 8.778 8.986 778,835 +0.11(+1.27%)
Feb 20, 2003 8.997 8.997 8.869 8.873 104,509 -0.09(-0.96%)
Feb 19, 2003 8.959 9.026 8.917 8.959 120,265 -0.06(-0.63%)
Feb 18, 2003 8.930 9.024 8.854 9.016 648,591 +0.27(+3.05%)
Feb 14, 2003 8.711 8.782 8.628 8.749 277,292 +0.03(+0.33%)
Feb 13, 2003 8.759 8.759 8.569 8.721 1,177,443 -0.06(-0.72%)
Feb 12, 2003 8.902 8.949 8.761 8.784 825,575 -0.14(-1.60%)
Feb 11, 2003 9.045 9.085 8.904 8.927 115,538 -0.08(-0.93%)
Feb 10, 2003 8.911 9.020 8.869 9.010 120,265 +0.10(+1.09%)
Feb 07, 2003 8.978 8.978 8.860 8.913 178,034 -0.08(-0.91%)
Feb 06, 2003 8.987 9.026 8.877 8.995 133,919 -0.03(-0.34%)
Feb 05, 2003 9.064 9.189 8.976 9.026 103,984 +0.02(+0.25%)
Feb 04, 2003 9.102 9.102 8.936 9.003 328,759 -0.19(-2.11%)
Feb 03, 2003 9.187 9.252 9.161 9.197 136,020 -0.02(-0.19%)
Jan 31, 2003 9.016 9.218 9.016 9.214 453,751 +0.15(+1.66%)
Jan 30, 2003 9.235 9.235 9.022 9.064 480,535 -0.15(-1.65%)
Jan 29, 2003 9.026 9.262 9.007 9.216 409,636 +0.10(+1.04%)
Jan 28, 2003 8.978 9.146 8.940 9.121 390,730 +0.16(+1.74%)
Jan 27, 2003 9.024 9.075 8.913 8.965 642,814 -0.16(-1.77%)
Jan 24, 2003 9.334 9.336 9.109 9.126 335,061 -0.26(-2.78%)
Jan 23, 2003 9.399 9.420 9.332 9.387 284,119 +0.03(+0.31%)
Jan 22, 2003 9.332 9.435 9.313 9.359 377,601 -0.01(-0.08%)
Jan 21, 2003 9.473 9.473 9.347 9.366 179,084 -0.03(-0.34%)
Jan 17, 2003 9.422 9.498 9.364 9.399 722,116 -0.07(-0.76%)
Jan 16, 2003 9.502 9.547 9.387 9.471 144,948 +0.04(+0.38%)
Jan 15, 2003 9.583 9.583 9.420 9.435 386,003 -0.14(-1.43%)
Jan 14, 2003 9.543 9.585 9.484 9.572 139,171 +0.00(+0.00%)
Jan 13, 2003 9.648 9.648 9.509 9.572 194,840 +0.03(+0.28%)
Jan 10, 2003 9.444 9.578 9.444 9.545 159,128 -0.00(-0.02%)
Jan 09, 2003 9.471 9.585 9.454 9.547 103,984 +0.12(+1.29%)
Jan 08, 2003 9.502 9.564 9.422 9.425 169,106 -0.10(-1.00%)
Jan 07, 2003 9.625 9.635 9.484 9.521 218,472 -0.14(-1.46%)
Jan 06, 2003 9.540 9.682 9.540 9.662 325,083 +0.14(+1.44%)
Jan 03, 2003 9.540 9.578 9.492 9.524 109,236 +0.03(+0.34%)
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.