Skip to main content

Global 100 Ishares ETF (NY: IOO )

93.13 +0.45 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 21.25 21.28 21.16 21.23 80,360 -0.13(-0.62%)
Dec 29, 2005 21.41 21.44 21.35 21.36 86,291 +0.01(+0.06%)
Dec 28, 2005 21.46 21.46 21.30 21.35 56,341 +0.09(+0.43%)
Dec 27, 2005 21.52 21.54 21.25 21.26 68,202 -0.17(-0.77%)
Dec 23, 2005 21.41 21.49 21.41 21.42 74,726 -0.43(-1.98%)
Dec 22, 2005 21.81 21.86 21.77 21.85 38,549 +0.11(+0.51%)
Dec 21, 2005 21.83 21.87 21.74 21.74 157,755 -0.01(-0.03%)
Dec 20, 2005 21.81 21.81 21.72 21.75 52,782 -0.09(-0.40%)
Dec 19, 2005 21.92 21.98 21.82 21.84 42,107 +0.00(+0.02%)
Dec 16, 2005 21.83 21.94 21.83 21.83 61,382 +0.03(+0.14%)
Dec 15, 2005 21.86 21.90 21.75 21.80 51,596 -0.13(-0.61%)
Dec 14, 2005 21.88 22.00 21.86 21.94 77,098 +0.04(+0.18%)
Dec 13, 2005 21.78 21.93 21.72 21.90 53,079 +0.18(+0.82%)
Dec 12, 2005 21.72 21.79 21.66 21.72 78,877 +0.04(+0.20%)
Dec 09, 2005 21.63 21.71 21.56 21.67 48,928 +0.04(+0.20%)
Dec 08, 2005 21.64 21.74 21.53 21.63 50,707 +0.09(+0.42%)
Dec 07, 2005 21.73 21.75 21.48 21.54 131,067 -0.17(-0.79%)
Dec 06, 2005 21.78 21.88 21.70 21.71 60,492 -0.07(-0.33%)
Dec 05, 2005 21.73 21.82 21.65 21.78 184,740 +0.10(+0.45%)
Dec 02, 2005 21.67 21.74 21.62 21.68 75,022 -0.07(-0.31%)
Dec 01, 2005 21.53 21.75 21.53 21.75 169,617 +0.39(+1.82%)
Nov 30, 2005 21.52 21.55 21.35 21.36 119,503 -0.18(-0.83%)
Nov 29, 2005 21.62 21.65 21.52 21.54 111,200 -0.07(-0.33%)
Nov 28, 2005 21.67 21.67 21.53 21.61 344,572 -0.04(-0.19%)
Nov 25, 2005 21.68 21.70 21.63 21.65 279,927 -0.05(-0.22%)
Nov 23, 2005 21.71 21.83 21.65 21.70 286,154 +0.03(+0.16%)
Nov 22, 2005 21.50 21.70 21.50 21.67 273,107 +0.13(+0.63%)
Nov 21, 2005 21.50 21.58 21.45 21.53 104,083 +0.03(+0.16%)
Nov 18, 2005 21.47 21.50 21.35 21.50 193,043 +0.19(+0.87%)
Nov 17, 2005 21.24 21.33 21.22 21.31 56,934 +0.13(+0.64%)
Nov 16, 2005 21.08 21.18 21.06 21.18 102,897 +0.07(+0.32%)
Nov 15, 2005 21.24 21.26 21.09 21.11 27,281 -0.13(-0.60%)
Nov 14, 2005 21.27 21.30 21.16 21.24 29,356 -0.07(-0.32%)
Nov 11, 2005 21.19 21.31 21.17 21.31 263,618 +0.17(+0.81%)
Nov 10, 2005 21.06 21.23 21.00 21.13 25,501 +0.01(+0.06%)
Nov 09, 2005 20.99 21.21 20.99 21.12 104,379 +0.08(+0.38%)
Nov 08, 2005 21.01 21.09 21.00 21.04 169,913 -0.07(-0.34%)
Nov 07, 2005 21.03 21.18 20.99 21.11 166,651 +0.00(+0.00%)
Nov 04, 2005 21.19 21.19 20.97 21.11 20,757 -0.07(-0.35%)
Nov 03, 2005 21.18 21.26 21.15 21.18 258,873 +0.08(+0.40%)
Nov 02, 2005 20.87 21.11 20.87 21.10 684,102 +0.24(+1.13%)
Nov 01, 2005 20.87 20.94 20.86 20.86 77,691 -0.02(-0.08%)
Oct 31, 2005 20.96 21.03 20.85 20.88 52,189 +0.07(+0.36%)
Oct 28, 2005 20.60 20.82 20.52 20.81 583,578 +0.21(+1.00%)
Oct 27, 2005 20.75 20.82 20.60 20.60 26,391 -0.18(-0.86%)
Oct 26, 2005 20.84 20.96 20.69 20.78 57,230 -0.09(-0.42%)
Oct 25, 2005 20.86 20.94 20.73 20.87 38,845 -0.01(-0.03%)
Oct 24, 2005 20.60 20.87 20.60 20.87 591,287 +0.34(+1.66%)
Oct 21, 2005 20.69 20.69 20.53 20.53 58,713 -0.05(-0.23%)
Oct 20, 2005 20.86 20.86 20.46 20.58 64,347 -0.40(-1.90%)
Oct 19, 2005 20.72 20.98 20.63 20.98 47,445 +0.08(+0.37%)
Oct 18, 2005 20.84 20.98 20.84 20.90 865,581 -0.07(-0.35%)
Oct 17, 2005 20.98 20.99 20.85 20.98 33,804 -0.01(-0.06%)
Oct 14, 2005 20.81 21.03 20.78 20.99 44,776 +0.22(+1.04%)
Oct 13, 2005 20.65 20.83 20.59 20.77 69,981 -0.06(-0.31%)
Oct 12, 2005 20.96 21.04 20.81 20.84 25,798 -0.12(-0.58%)
Oct 11, 2005 20.94 21.06 20.88 20.96 61,382 -0.01(-0.03%)
Oct 10, 2005 21.04 21.08 20.94 20.97 29,949 -0.11(-0.53%)
Oct 07, 2005 21.04 21.11 20.96 21.08 68,795 +0.04(+0.19%)
Oct 06, 2005 21.03 21.11 20.84 21.04 80,360 -0.06(-0.27%)
Oct 05, 2005 21.28 21.28 21.09 21.09 40,921 -0.23(-1.09%)
Oct 04, 2005 21.46 21.51 21.28 21.33 26,094 -0.06(-0.27%)
Oct 03, 2005 21.43 21.53 21.37 21.38 51,596 -0.04(-0.19%)
Sep 30, 2005 21.45 21.50 21.38 21.42 24,908 -0.12(-0.58%)
Sep 29, 2005 21.36 21.55 21.28 21.55 19,867 +0.21(+0.98%)
Sep 28, 2005 21.25 21.40 21.25 21.34 73,836 +0.18(+0.84%)
Sep 27, 2005 21.20 21.29 21.11 21.16 32,322 -0.06(-0.30%)
Sep 26, 2005 21.18 21.33 21.13 21.23 36,177 +0.11(+0.51%)
Sep 23, 2005 21.12 21.17 21.01 21.12 89,256 -0.07(-0.32%)
Sep 22, 2005 21.07 21.20 21.01 21.18 59,603 +0.04(+0.19%)
Sep 21, 2005 21.23 21.29 21.08 21.14 72,650 -0.16(-0.74%)
Sep 20, 2005 21.38 21.47 21.24 21.30 133,143 -0.00(-0.01%)
Sep 19, 2005 21.41 21.44 21.25 21.30 52,782 -0.18(-0.83%)
Sep 16, 2005 21.35 21.48 21.26 21.48 64,644 +0.26(+1.24%)
Sep 15, 2005 21.33 21.33 21.18 21.22 24,019 -0.04(-0.19%)
Sep 14, 2005 21.28 21.38 21.25 21.26 26,094 +0.00(+0.02%)
Sep 13, 2005 21.29 21.36 21.20 21.26 34,101 -0.09(-0.44%)
Sep 12, 2005 21.38 21.48 21.30 21.35 421,670 -0.16(-0.72%)
Sep 09, 2005 21.41 21.57 21.40 21.51 13,344 +0.19(+0.89%)
Sep 08, 2005 21.31 21.40 21.25 21.32 43,590 -0.06(-0.27%)
Sep 07, 2005 21.36 21.48 21.30 21.37 50,410 -0.03(-0.16%)
Sep 06, 2005 21.21 21.41 21.21 21.41 26,688 +0.32(+1.50%)
Sep 02, 2005 21.14 21.18 21.05 21.09 35,880 -0.05(-0.22%)
Sep 01, 2005 21.09 21.16 21.03 21.14 22,833 +0.12(+0.56%)
Aug 31, 2005 20.71 21.02 20.70 21.02 450,731 +0.39(+1.90%)
Aug 30, 2005 20.67 20.73 20.57 20.63 24,315 -0.12(-0.59%)
Aug 29, 2005 20.59 20.81 20.56 20.75 107,641 +0.02(+0.08%)
Aug 26, 2005 20.82 20.82 20.66 20.73 38,252 -0.04(-0.19%)
Aug 25, 2005 20.86 20.87 20.71 20.77 45,369 -0.03(-0.16%)
Aug 24, 2005 20.91 21.01 20.73 20.81 41,811 -0.17(-0.80%)
Aug 23, 2005 20.96 21.07 20.94 20.98 674,910 -0.10(-0.50%)
Aug 22, 2005 21.16 21.25 21.01 21.08 51,893 +0.04(+0.19%)
Aug 19, 2005 21.03 21.14 21.00 21.04 37,066 +0.01(+0.06%)
Aug 18, 2005 20.98 21.04 20.93 21.03 28,467 -0.14(-0.67%)
Aug 17, 2005 20.98 21.21 20.98 21.17 58,120 +0.11(+0.51%)
Aug 16, 2005 21.23 21.26 21.06 21.06 417,815 -0.21(-1.00%)
Aug 15, 2005 21.28 21.41 21.15 21.27 49,224 -0.08(-0.39%)
Aug 12, 2005 21.33 21.36 21.19 21.36 15,419 -0.02(-0.11%)
Aug 11, 2005 21.26 21.46 21.26 21.38 26,688 +0.27(+1.28%)
Aug 10, 2005 21.26 21.41 21.11 21.11 74,726 -0.05(-0.24%)
Aug 09, 2005 21.04 21.21 21.01 21.16 47,148 +0.24(+1.13%)
Aug 08, 2005 20.96 21.04 20.86 20.93 130,474 +0.05(+0.26%)
Aug 05, 2005 20.98 20.98 20.83 20.87 140,853 -0.07(-0.35%)
Aug 04, 2005 21.08 21.08 20.94 20.95 78,284 -0.16(-0.77%)
Aug 03, 2005 21.06 21.14 21.03 21.11 58,120 +0.13(+0.61%)
Aug 02, 2005 20.91 21.06 20.91 20.98 70,574 +0.09(+0.42%)
Aug 01, 2005 20.86 20.94 20.84 20.89 305,726 +0.02(+0.10%)
Jul 29, 2005 20.99 21.02 20.87 20.87 31,136 -0.07(-0.32%)
Jul 28, 2005 20.87 21.04 20.82 20.94 34,990 +0.14(+0.68%)
Jul 27, 2005 20.79 20.84 20.68 20.80 24,612 +0.04(+0.20%)
Jul 26, 2005 20.76 20.79 20.66 20.76 35,287 +0.07(+0.36%)
Jul 25, 2005 20.81 20.89 20.68 20.68 156,569 -0.10(-0.50%)
Jul 22, 2005 20.77 20.81 20.67 20.79 18,681 -0.00(-0.02%)
Jul 21, 2005 20.84 20.90 20.70 20.79 54,265 -0.03(-0.16%)
Jul 20, 2005 20.74 20.93 20.68 20.82 46,555 +0.00(+0.00%)
Jul 19, 2005 20.71 20.87 20.67 20.82 67,313 +0.13(+0.65%)
Jul 18, 2005 20.84 20.84 20.68 20.69 42,700 -0.10(-0.47%)
Jul 15, 2005 20.82 20.83 20.69 20.79 216,469 +0.01(+0.06%)
Jul 14, 2005 20.89 20.91 20.77 20.77 249,384 -0.02(-0.08%)
Jul 13, 2005 20.72 20.82 20.69 20.79 62,865 +0.02(+0.08%)
Jul 12, 2005 20.66 20.86 20.65 20.77 33,211 +0.20(+0.98%)
Jul 11, 2005 20.53 20.69 20.49 20.57 23,722 +0.12(+0.58%)
Jul 08, 2005 20.27 20.52 20.27 20.45 40,625 +0.25(+1.25%)
Jul 07, 2005 20.07 20.23 20.00 20.20 72,057 -0.11(-0.56%)
Jul 06, 2005 20.32 20.42 20.23 20.31 560,744 +0.02(+0.12%)
Jul 05, 2005 20.23 20.45 20.20 20.29 1,584,082 +0.06(+0.28%)
Jul 01, 2005 20.28 20.33 20.23 20.23 25,205 -0.05(-0.25%)
Jun 30, 2005 20.44 20.45 20.24 20.28 43,886 -0.17(-0.82%)
Jun 29, 2005 20.42 20.47 20.37 20.45 62,865 +0.13(+0.66%)
Jun 28, 2005 20.32 20.45 20.30 20.32 270,735 -0.02(-0.08%)
Jun 27, 2005 20.25 20.40 20.24 20.34 65,533 +0.00(+0.00%)
Jun 24, 2005 20.47 20.47 20.32 20.34 57,824 -0.13(-0.66%)
Jun 23, 2005 20.67 20.72 20.47 20.47 83,029 -0.21(-1.01%)
Jun 22, 2005 20.82 20.82 20.68 20.68 38,845 -0.13(-0.62%)
Jun 21, 2005 20.61 20.81 20.56 20.81 476,529 +0.12(+0.59%)
Jun 20, 2005 20.57 20.69 20.52 20.69 95,483 -0.05(-0.24%)
Jun 17, 2005 20.65 20.79 20.65 20.74 103,490 +0.17(+0.80%)
Jun 16, 2005 20.44 20.60 20.44 20.57 128,102 +0.07(+0.33%)
Jun 15, 2005 20.52 20.54 20.37 20.50 68,202 +0.00(+0.00%)
Jun 14, 2005 20.37 20.53 20.36 20.50 35,287 +0.08(+0.38%)
Jun 13, 2005 20.40 20.52 20.29 20.43 88,960 +0.06(+0.28%)
Jun 10, 2005 20.54 20.55 20.30 20.37 94,001 -0.10(-0.49%)
Jun 09, 2005 20.36 20.54 20.32 20.47 64,051 +0.05(+0.25%)
Jun 08, 2005 20.49 20.54 20.36 20.42 28,467 +0.00(+0.00%)
Jun 07, 2005 20.49 20.66 20.42 20.42 47,445 -0.03(-0.13%)
Jun 06, 2005 20.44 20.45 20.29 20.45 42,700 +0.00(+0.00%)
Jun 03, 2005 20.49 20.57 20.30 20.45 57,527 -0.17(-0.83%)
Jun 02, 2005 20.50 20.62 20.48 20.62 39,142 +0.18(+0.89%)
Jun 01, 2005 20.28 20.60 20.28 20.44 96,966 +0.12(+0.58%)
May 31, 2005 20.47 20.52 20.32 20.32 101,117 -0.30(-1.47%)
May 27, 2005 20.57 20.64 20.49 20.62 74,133 +0.07(+0.33%)
May 26, 2005 20.52 20.57 20.43 20.55 32,322 +0.02(+0.08%)
May 25, 2005 20.57 20.57 20.39 20.54 26,094 -0.05(-0.24%)
May 24, 2005 20.50 20.59 20.41 20.59 32,322 +0.00(+0.02%)
May 23, 2005 20.47 20.64 20.42 20.58 1,051,211 +0.11(+0.56%)
May 20, 2005 20.47 20.47 20.32 20.47 15,716 +0.03(+0.17%)
May 19, 2005 20.40 20.47 20.32 20.44 63,458 +0.03(+0.17%)
May 18, 2005 20.27 20.47 20.24 20.40 105,269 +0.25(+1.26%)
May 17, 2005 20.05 20.20 20.01 20.15 45,666 +0.01(+0.05%)
May 16, 2005 19.90 20.14 19.90 20.14 32,618 +0.19(+0.96%)
May 13, 2005 20.00 20.13 19.88 19.95 47,148 -0.12(-0.59%)
May 12, 2005 20.15 20.23 19.98 20.07 177,327 -0.25(-1.23%)
May 11, 2005 20.25 20.31 20.09 20.31 45,962 +0.07(+0.33%)
May 10, 2005 20.35 20.35 20.23 20.25 49,817 -0.19(-0.92%)
May 09, 2005 20.35 20.48 20.35 20.44 156,273 +0.07(+0.33%)
May 06, 2005 20.42 20.49 20.37 20.37 94,594 -0.02(-0.08%)
May 05, 2005 20.44 20.47 20.32 20.39 21,350 -0.09(-0.43%)
May 04, 2005 20.23 20.49 20.20 20.47 163,093 +0.31(+1.52%)
May 03, 2005 20.17 20.23 20.09 20.17 55,155 +0.01(+0.06%)
May 02, 2005 20.17 20.21 20.05 20.15 31,729 +0.03(+0.13%)
Apr 29, 2005 19.96 20.13 19.87 20.13 40,625 +0.27(+1.34%)
Apr 28, 2005 19.99 20.05 19.83 19.86 26,984 -0.20(-1.01%)
Apr 27, 2005 19.93 20.15 19.93 20.07 34,397 -0.04(-0.18%)
Apr 26, 2005 20.20 20.28 20.08 20.10 63,161 -0.08(-0.40%)
Apr 25, 2005 20.18 20.30 20.18 20.18 91,925 +0.05(+0.25%)
Apr 22, 2005 20.23 20.27 20.00 20.13 104,379 -0.10(-0.50%)
Apr 21, 2005 20.00 20.23 19.94 20.23 182,071 +0.44(+2.21%)
Apr 20, 2005 20.10 20.15 19.80 19.80 44,183 -0.38(-1.90%)
Apr 19, 2005 20.07 20.18 20.05 20.18 29,356 +0.25(+1.25%)
Apr 18, 2005 19.88 20.03 19.82 19.93 275,776 -0.10(-0.51%)
Apr 15, 2005 20.20 20.33 20.03 20.03 46,555 -0.25(-1.25%)
Apr 14, 2005 20.48 20.48 20.25 20.28 21,943 -0.13(-0.63%)
Apr 13, 2005 20.49 20.60 20.41 20.41 28,763 -0.18(-0.85%)
Apr 12, 2005 20.42 20.69 20.32 20.59 149,452 -0.05(-0.25%)
Apr 11, 2005 20.61 20.66 20.49 20.64 153,604 +0.07(+0.36%)
Apr 08, 2005 20.64 20.72 20.56 20.56 35,584 -0.09(-0.44%)
Apr 07, 2005 20.50 20.70 20.49 20.66 56,934 +0.22(+1.09%)
Apr 06, 2005 20.50 20.61 20.43 20.43 59,010 -0.03(-0.13%)
Apr 05, 2005 20.41 20.49 20.39 20.46 15,419 +0.12(+0.61%)
Apr 04, 2005 20.27 20.40 20.17 20.34 97,856 +0.02(+0.08%)
Apr 01, 2005 20.57 20.60 20.27 20.32 542,656 -0.11(-0.53%)
Mar 31, 2005 20.57 20.57 20.39 20.43 31,432 -0.05(-0.23%)
Mar 30, 2005 20.37 20.52 20.30 20.47 72,947 +0.24(+1.18%)
Mar 29, 2005 20.40 20.50 20.23 20.23 85,698 -0.29(-1.40%)
Mar 28, 2005 20.42 20.52 20.38 20.52 40,032 +0.13(+0.64%)
Mar 24, 2005 20.39 20.54 20.39 20.39 56,637 +0.03(+0.17%)
Mar 23, 2005 20.35 20.49 20.34 20.36 54,265 -0.12(-0.61%)
Mar 22, 2005 20.66 20.78 20.41 20.48 85,401 -0.25(-1.22%)
Mar 21, 2005 20.81 20.81 20.59 20.73 60,789 -0.10(-0.50%)
Mar 18, 2005 20.84 20.89 20.71 20.84 38,845 -0.02(-0.10%)
Mar 17, 2005 20.82 20.90 20.73 20.86 235,744 -0.08(-0.37%)
Mar 16, 2005 20.98 21.02 20.87 20.94 38,252 -0.09(-0.43%)
Mar 15, 2005 21.18 21.19 20.95 21.03 57,230 -0.13(-0.64%)
Mar 14, 2005 21.09 21.16 20.98 21.16 94,297 +0.13(+0.63%)
Mar 11, 2005 21.17 21.26 21.03 21.03 46,852 -0.25(-1.17%)
Mar 10, 2005 21.16 21.28 21.08 21.28 24,908 +0.00(+0.00%)
Mar 09, 2005 21.27 21.40 21.21 21.28 54,265 -0.07(-0.32%)
Mar 08, 2005 21.40 21.44 21.35 21.35 45,962 -0.05(-0.24%)
Mar 07, 2005 21.35 21.42 21.31 21.40 93,704 +0.05(+0.25%)
Mar 04, 2005 21.28 21.48 21.20 21.34 119,503 +0.22(+1.02%)
Mar 03, 2005 21.18 21.19 20.99 21.13 69,092 +0.00(+0.02%)
Mar 02, 2005 21.03 21.21 21.03 21.12 109,420 -0.03(-0.14%)
Mar 01, 2005 21.09 21.21 21.09 21.15 75,022 +0.14(+0.69%)
Feb 28, 2005 21.18 21.21 20.91 21.01 92,221 -0.19(-0.88%)
Feb 25, 2005 21.03 21.19 21.03 21.19 18,978 +0.29(+1.37%)
Feb 24, 2005 20.81 21.00 20.75 20.91 71,761 +0.05(+0.24%)
Feb 23, 2005 20.82 20.91 20.77 20.86 70,278 +0.20(+0.98%)
Feb 22, 2005 20.98 21.07 20.66 20.66 268,659 -0.25(-1.21%)
Feb 18, 2005 20.77 20.94 20.77 20.91 46,555 +0.13(+0.65%)
Feb 17, 2005 20.94 20.95 20.76 20.77 27,281 -0.08(-0.40%)
Feb 16, 2005 20.81 20.95 20.76 20.86 1,119,710 -0.02(-0.10%)
Feb 15, 2005 20.91 20.94 20.84 20.88 1,361,978 +0.14(+0.67%)
Feb 14, 2005 20.87 20.89 20.74 20.74 1,297,037 -0.03(-0.13%)
Feb 11, 2005 20.58 20.84 20.57 20.77 49,521 +0.13(+0.62%)
Feb 10, 2005 20.52 20.72 20.52 20.64 289,416 +0.05(+0.25%)
Feb 09, 2005 20.55 20.67 20.50 20.59 45,962 +0.00(+0.00%)
Feb 08, 2005 20.46 20.69 20.46 20.59 85,105 +0.05(+0.25%)
Feb 07, 2005 20.59 20.64 20.45 20.54 41,218 +0.00(+0.00%)
Feb 04, 2005 20.45 20.62 20.45 20.54 35,287 +0.07(+0.33%)
Feb 03, 2005 20.28 20.47 20.27 20.47 101,711 +0.02(+0.08%)
Feb 02, 2005 20.50 20.52 20.38 20.45 209,352 -0.07(-0.33%)
Feb 01, 2005 20.32 20.54 20.24 20.52 432,939 +0.22(+1.08%)
Jan 31, 2005 20.19 20.37 20.19 20.30 110,013 +0.17(+0.84%)
Jan 28, 2005 20.27 20.28 20.07 20.13 78,581 -0.05(-0.25%)
Jan 27, 2005 20.20 20.26 20.13 20.18 13,047 -0.13(-0.66%)
Jan 26, 2005 20.20 20.34 20.17 20.32 24,908 +0.29(+1.43%)
Jan 25, 2005 19.98 20.15 19.98 20.03 42,404 +0.00(+0.00%)
Jan 24, 2005 19.95 20.10 19.93 20.03 167,541 +0.05(+0.25%)
Jan 21, 2005 20.08 20.13 19.98 19.98 107,938 -0.08(-0.42%)
Jan 20, 2005 20.01 20.12 19.93 20.07 81,250 -0.05(-0.25%)
Jan 19, 2005 20.40 20.40 20.12 20.12 46,259 -0.12(-0.60%)
Jan 18, 2005 20.16 20.34 20.07 20.24 59,010 +0.00(+0.02%)
Jan 14, 2005 20.20 20.30 20.13 20.23 188,595 +0.01(+0.03%)
Jan 13, 2005 20.32 20.32 20.10 20.23 395,279 -0.11(-0.53%)
Jan 12, 2005 20.23 20.42 20.20 20.34 72,947 +0.10(+0.48%)
Jan 11, 2005 20.37 20.37 20.24 20.24 160,424 -0.11(-0.55%)
Jan 10, 2005 20.34 20.47 20.34 20.35 42,997 +0.01(+0.07%)
Jan 07, 2005 20.47 20.52 20.27 20.34 39,142 +0.01(+0.07%)
Jan 06, 2005 20.28 20.47 20.27 20.32 16,902 -0.05(-0.23%)
Jan 05, 2005 20.44 20.49 20.35 20.37 77,098 +0.08(+0.40%)
Jan 04, 2005 20.60 20.66 20.27 20.29 699,819 -0.31(-1.52%)
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.