Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.26 +0.15 (+0.13%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 19.69 20.06 19.69 20.06 843,819 +0.44(+2.23%)
Aug 30, 2005 19.69 19.69 19.57 19.62 539,107 -0.12(-0.60%)
Aug 29, 2005 19.52 19.74 19.50 19.74 1,089,483 +0.16(+0.80%)
Aug 26, 2005 19.71 19.71 19.56 19.58 601,762 -0.16(-0.79%)
Aug 25, 2005 19.70 19.76 19.68 19.74 137,481 +0.04(+0.21%)
Aug 24, 2005 19.70 19.91 19.67 19.70 256,932 -0.07(-0.36%)
Aug 23, 2005 19.75 19.80 19.66 19.77 235,746 +0.04(+0.20%)
Aug 22, 2005 19.79 19.85 19.64 19.73 541,811 -0.02(-0.10%)
Aug 19, 2005 19.77 19.80 19.73 19.75 476,451 +0.02(+0.10%)
Aug 18, 2005 19.63 19.75 19.63 19.73 769,895 +0.00(+0.01%)
Aug 17, 2005 19.78 19.82 19.70 19.72 649,092 +0.01(+0.03%)
Aug 16, 2005 19.98 19.98 19.71 19.72 949,748 -0.32(-1.57%)
Aug 15, 2005 19.98 20.04 19.87 20.03 375,932 +0.11(+0.53%)
Aug 12, 2005 19.94 19.98 19.84 19.93 906,926 -0.10(-0.51%)
Aug 11, 2005 19.94 20.04 19.91 20.03 407,936 +0.10(+0.48%)
Aug 10, 2005 19.99 20.07 19.82 19.93 612,580 +0.06(+0.32%)
Aug 09, 2005 19.81 19.90 19.81 19.87 252,424 +0.12(+0.62%)
Aug 08, 2005 19.88 19.96 19.75 19.75 640,077 -0.11(-0.55%)
Aug 05, 2005 20.04 20.05 19.83 19.86 904,672 -0.22(-1.12%)
Aug 04, 2005 20.19 20.19 20.07 20.08 462,928 -0.17(-0.84%)
Aug 03, 2005 20.27 20.31 20.21 20.25 508,004 -0.05(-0.24%)
Aug 02, 2005 20.21 20.30 20.19 20.30 1,040,350 +0.17(+0.85%)
Aug 01, 2005 20.18 20.22 20.13 20.13 518,372 +0.01(+0.03%)
Jul 29, 2005 20.23 20.25 20.09 20.12 184,360 -0.06(-0.31%)
Jul 28, 2005 20.07 20.23 20.02 20.18 2,281,739 +0.18(+0.92%)
Jul 27, 2005 19.99 20.02 19.89 20.00 1,389,688 +0.00(+0.01%)
Jul 26, 2005 19.94 20.00 19.90 20.00 237,549 +0.08(+0.41%)
Jul 25, 2005 20.02 20.07 19.88 19.92 569,307 -0.08(-0.42%)
Jul 22, 2005 19.90 20.02 19.89 20.00 488,622 +0.16(+0.78%)
Jul 21, 2005 20.01 20.01 19.80 19.84 389,004 -0.22(-1.07%)
Jul 20, 2005 19.93 20.09 19.87 20.06 273,159 +0.12(+0.58%)
Jul 19, 2005 19.77 19.94 19.75 19.94 705,887 +0.19(+0.95%)
Jul 18, 2005 19.76 19.78 19.72 19.76 560,292 -0.01(-0.06%)
Jul 15, 2005 19.73 19.82 19.69 19.77 379,989 +0.01(+0.06%)
Jul 14, 2005 19.84 19.92 19.67 19.76 952,903 +0.04(+0.23%)
Jul 13, 2005 19.80 19.80 19.68 19.71 276,765 -0.06(-0.30%)
Jul 12, 2005 19.68 19.80 19.62 19.77 587,789 +0.10(+0.48%)
Jul 11, 2005 19.59 19.72 19.59 19.68 208,701 +0.09(+0.46%)
Jul 08, 2005 19.33 19.58 19.33 19.58 92,405 +0.30(+1.56%)
Jul 07, 2005 19.08 19.30 19.05 19.28 271,356 +0.07(+0.37%)
Jul 06, 2005 19.33 19.34 19.21 19.21 320,940 -0.11(-0.56%)
Jul 05, 2005 19.07 19.32 19.06 19.32 313,277 +0.24(+1.27%)
Jul 01, 2005 19.02 19.09 19.01 19.08 755,471 +0.08(+0.41%)
Jun 30, 2005 19.12 19.15 19.00 19.00 172,189 -0.08(-0.41%)
Jun 29, 2005 19.08 19.12 19.03 19.08 330,405 +0.00(+0.00%)
Jun 28, 2005 18.90 19.08 18.88 19.08 678,842 +0.28(+1.51%)
Jun 27, 2005 18.78 18.84 18.76 18.80 99,166 -0.03(-0.18%)
Jun 24, 2005 19.01 19.01 18.82 18.83 199,686 -0.17(-0.89%)
Jun 23, 2005 19.19 19.26 19.00 19.00 119,000 -0.24(-1.23%)
Jun 22, 2005 19.25 19.25 19.12 19.23 141,087 +0.02(+0.13%)
Jun 21, 2005 19.23 19.23 19.12 19.21 374,129 +0.01(+0.03%)
Jun 20, 2005 19.13 19.23 19.13 19.20 242,958 -0.02(-0.13%)
Jun 17, 2005 19.30 19.30 19.15 19.23 557,137 +0.03(+0.14%)
Jun 16, 2005 19.06 19.20 19.06 19.20 78,882 +0.17(+0.90%)
Jun 15, 2005 19.05 19.06 18.90 19.03 113,140 +0.03(+0.16%)
Jun 14, 2005 18.95 19.01 18.92 19.00 1,909,412 +0.09(+0.49%)
Jun 13, 2005 18.82 18.98 18.81 18.91 587,338 +0.05(+0.27%)
Jun 10, 2005 18.93 18.94 18.79 18.85 706,338 -0.08(-0.42%)
Jun 09, 2005 18.75 18.93 18.73 18.93 369,171 +0.18(+0.93%)
Jun 08, 2005 18.92 18.92 18.72 18.76 192,924 -0.08(-0.44%)
Jun 07, 2005 18.93 19.04 18.82 18.84 499,891 +0.01(+0.04%)
Jun 06, 2005 18.80 18.86 18.76 18.83 280,371 +0.01(+0.05%)
Jun 03, 2005 18.88 18.95 18.80 18.83 243,409 -0.10(-0.55%)
Jun 02, 2005 18.79 18.94 18.75 18.93 130,719 +0.11(+0.59%)
Jun 01, 2005 18.64 18.88 18.64 18.82 515,667 +0.12(+0.63%)
May 31, 2005 18.73 18.73 18.62 18.70 528,288 +0.00(+0.02%)
May 27, 2005 18.68 18.74 18.64 18.70 185,261 +0.03(+0.14%)
May 26, 2005 18.58 18.68 18.56 18.67 712,649 +0.14(+0.74%)
May 25, 2005 18.61 18.61 18.46 18.53 1,079,115 -0.09(-0.49%)
May 24, 2005 18.59 18.65 18.57 18.62 1,859,378 -0.01(-0.04%)
May 23, 2005 18.54 18.68 18.53 18.63 173,091 +0.10(+0.51%)
May 20, 2005 18.50 18.54 18.44 18.54 237,098 +0.01(+0.06%)
May 19, 2005 18.40 18.52 18.40 18.52 210,053 +0.12(+0.65%)
May 18, 2005 18.24 18.43 18.20 18.40 266,398 +0.27(+1.50%)
May 17, 2005 17.93 18.14 17.90 18.13 388,103 +0.12(+0.64%)
May 16, 2005 17.85 18.02 17.85 18.02 391,258 +0.21(+1.17%)
May 13, 2005 17.94 17.94 17.68 17.81 488,171 -0.02(-0.10%)
May 12, 2005 18.08 18.08 17.82 17.83 395,315 -0.23(-1.29%)
May 11, 2005 17.99 18.06 17.85 18.06 149,651 +0.08(+0.43%)
May 10, 2005 18.04 18.08 17.95 17.98 340,322 -0.16(-0.86%)
May 09, 2005 18.03 18.14 17.97 18.14 548,573 +0.14(+0.76%)
May 06, 2005 18.07 18.07 17.95 18.00 222,223 +0.04(+0.22%)
May 05, 2005 17.90 18.03 17.85 17.96 313,727 +0.00(+0.00%)
May 04, 2005 17.71 17.96 17.71 17.96 383,595 +0.24(+1.38%)
May 03, 2005 17.74 17.82 17.66 17.71 290,288 -0.07(-0.41%)
May 02, 2005 17.74 17.79 17.61 17.79 540,459 +0.14(+0.79%)
Apr 29, 2005 17.67 17.68 17.44 17.65 396,216 +0.09(+0.51%)
Apr 28, 2005 17.74 17.74 17.56 17.56 359,705 -0.26(-1.46%)
Apr 27, 2005 17.75 17.85 17.60 17.82 240,705 +0.00(+0.03%)
Apr 26, 2005 17.92 18.07 17.81 17.81 292,542 -0.14(-0.79%)
Apr 25, 2005 17.86 17.99 17.86 17.96 192,473 +0.16(+0.91%)
Apr 22, 2005 17.94 17.94 17.67 17.79 168,583 -0.15(-0.83%)
Apr 21, 2005 17.71 17.95 17.69 17.94 1,248,601 +0.34(+1.93%)
Apr 20, 2005 17.92 17.92 17.58 17.60 260,538 -0.29(-1.62%)
Apr 19, 2005 17.76 17.91 17.76 17.89 136,579 +0.24(+1.34%)
Apr 18, 2005 17.63 17.71 17.54 17.66 555,785 +0.07(+0.39%)
Apr 15, 2005 17.83 17.90 17.56 17.59 325,447 -0.40(-2.22%)
Apr 14, 2005 18.25 18.25 17.96 17.99 251,072 -0.25(-1.39%)
Apr 13, 2005 18.44 18.45 18.21 18.24 193,826 -0.32(-1.71%)
Apr 12, 2005 18.40 18.56 18.26 18.56 338,970 +0.11(+0.61%)
Apr 11, 2005 18.52 18.52 18.38 18.44 133,424 -0.00(-0.02%)
Apr 08, 2005 18.63 18.63 18.45 18.45 228,083 -0.14(-0.75%)
Apr 07, 2005 18.51 18.61 18.48 18.59 174,894 +0.12(+0.67%)
Apr 06, 2005 18.45 18.56 18.43 18.46 264,144 +0.07(+0.39%)
Apr 05, 2005 18.38 18.44 18.36 18.39 173,542 +0.07(+0.37%)
Apr 04, 2005 18.31 18.37 18.21 18.32 169,935 -0.01(-0.05%)
Apr 01, 2005 18.53 18.56 18.25 18.33 178,049 -0.06(-0.33%)
Mar 31, 2005 18.39 18.46 18.36 18.39 235,295 +0.02(+0.13%)
Mar 30, 2005 18.20 18.37 18.20 18.37 120,803 +0.24(+1.33%)
Mar 29, 2005 18.34 18.44 18.11 18.13 480,508 -0.23(-1.24%)
Mar 28, 2005 18.41 18.44 18.34 18.36 182,557 +0.00(+0.00%)
Mar 24, 2005 18.40 18.44 18.33 18.36 132,523 +0.01(+0.04%)
Mar 23, 2005 18.30 18.40 18.27 18.35 215,462 -0.02(-0.11%)
Mar 22, 2005 18.53 18.60 18.34 18.37 245,663 -0.11(-0.59%)
Mar 21, 2005 18.48 18.50 18.36 18.48 176,246 +0.03(+0.16%)
Mar 18, 2005 18.53 18.54 18.40 18.45 165,428 -0.07(-0.36%)
Mar 17, 2005 18.52 18.56 18.46 18.52 114,943 +0.04(+0.24%)
Mar 16, 2005 18.62 18.63 18.44 18.47 296,599 -0.19(-1.00%)
Mar 15, 2005 18.77 18.85 18.65 18.66 142,439 -0.09(-0.50%)
Mar 14, 2005 18.69 18.76 18.66 18.75 138,833 +0.11(+0.58%)
Mar 11, 2005 18.76 18.84 18.59 18.64 178,951 -0.07(-0.36%)
Mar 10, 2005 18.76 18.76 18.56 18.71 332,209 -0.01(-0.07%)
Mar 09, 2005 18.93 18.93 18.72 18.72 201,939 -0.27(-1.40%)
Mar 08, 2005 19.06 19.09 18.90 18.99 408,387 -0.09(-0.46%)
Mar 07, 2005 18.99 19.13 18.99 19.08 205,545 +0.10(+0.54%)
Mar 04, 2005 18.89 19.00 18.85 18.97 171,288 +0.16(+0.83%)
Mar 03, 2005 18.89 18.91 18.70 18.82 256,030 -0.03(-0.15%)
Mar 02, 2005 18.72 18.95 18.72 18.85 349,337 +0.01(+0.07%)
Mar 01, 2005 18.80 18.86 18.73 18.83 663,065 +0.12(+0.65%)
Feb 28, 2005 18.76 18.83 18.58 18.71 473,747 -0.08(-0.44%)
Feb 25, 2005 18.65 18.80 18.61 18.80 141,988 +0.18(+0.95%)
Feb 24, 2005 18.42 18.62 18.35 18.62 188,867 +0.20(+1.08%)
Feb 23, 2005 18.36 18.44 18.32 18.42 126,212 +0.11(+0.62%)
Feb 22, 2005 18.59 18.62 18.30 18.30 238,902 -0.29(-1.54%)
Feb 18, 2005 18.61 18.65 18.57 18.59 137,030 -0.02(-0.12%)
Feb 17, 2005 18.79 18.80 18.60 18.61 241,155 -0.15(-0.79%)
Feb 16, 2005 18.65 18.78 18.64 18.76 244,311 +0.02(+0.08%)
Feb 15, 2005 18.70 18.83 18.68 18.75 577,421 +0.08(+0.40%)
Feb 14, 2005 18.71 18.72 18.62 18.67 348,436 -0.01(-0.06%)
Feb 11, 2005 18.46 18.71 18.38 18.68 194,727 +0.26(+1.42%)
Feb 10, 2005 18.48 18.48 18.33 18.42 462,928 +0.04(+0.23%)
Feb 09, 2005 18.68 18.68 18.38 18.38 414,697 -0.26(-1.42%)
Feb 08, 2005 18.65 18.71 18.60 18.64 224,477 +0.02(+0.13%)
Feb 07, 2005 18.68 18.73 18.58 18.62 185,261 -0.05(-0.29%)
Feb 04, 2005 18.43 18.68 18.43 18.67 242,057 +0.28(+1.52%)
Feb 03, 2005 18.38 18.41 18.32 18.39 145,144 -0.04(-0.23%)
Feb 02, 2005 18.43 18.46 18.36 18.43 357,000 +0.06(+0.34%)
Feb 01, 2005 18.21 18.38 18.21 18.37 584,183 +0.12(+0.68%)
Jan 31, 2005 18.15 18.25 18.14 18.25 170,837 +0.24(+1.33%)
Jan 28, 2005 18.11 18.11 17.92 18.01 151,004 -0.11(-0.59%)
Jan 27, 2005 17.96 18.13 17.96 18.11 456,167 +0.11(+0.59%)
Jan 26, 2005 17.96 18.03 17.86 18.01 745,554 +0.13(+0.72%)
Jan 25, 2005 17.85 18.01 17.83 17.88 273,159 +0.09(+0.51%)
Jan 24, 2005 18.03 18.03 17.79 17.79 169,935 -0.16(-0.88%)
Jan 21, 2005 18.08 18.13 17.94 17.95 263,693 -0.11(-0.63%)
Jan 20, 2005 18.14 18.19 18.04 18.06 176,246 -0.11(-0.60%)
Jan 19, 2005 18.32 18.32 18.14 18.17 245,663 -0.18(-0.97%)
Jan 18, 2005 18.14 18.34 18.13 18.34 490,876 +0.15(+0.82%)
Jan 14, 2005 18.11 18.20 18.06 18.20 160,470 +0.16(+0.89%)
Jan 13, 2005 18.10 18.18 18.03 18.04 453,012 -0.05(-0.29%)
Jan 12, 2005 18.06 18.09 17.89 18.09 217,265 +0.10(+0.53%)
Jan 11, 2005 18.08 18.08 17.95 17.99 802,350 -0.11(-0.63%)
Jan 10, 2005 18.07 18.23 18.03 18.11 201,038 +0.04(+0.20%)
Jan 07, 2005 18.15 18.15 17.93 18.07 1,176,930 +0.03(+0.18%)
Jan 06, 2005 18.05 18.14 18.01 18.04 208,701 +0.02(+0.12%)
Jan 05, 2005 18.12 18.19 18.01 18.02 260,087 -0.09(-0.48%)
Jan 04, 2005 18.55 18.55 18.06 18.10 390,807 -0.35(-1.88%)
Jan 03, 2005 18.77 18.83 18.44 18.45 1,222,457 -0.30(-1.59%)
Dec 31, 2004 18.77 18.85 18.73 18.75 254,678 -0.02(-0.13%)
Dec 30, 2004 18.75 18.77 18.70 18.77 1,395,097 +0.04(+0.24%)
Dec 29, 2004 18.70 18.74 18.66 18.73 123,057 +0.06(+0.31%)
Dec 28, 2004 18.52 18.67 18.52 18.67 147,398 +0.18(+0.98%)
Dec 27, 2004 18.60 18.60 18.42 18.49 775,304 -0.10(-0.51%)
Dec 23, 2004 18.57 18.61 18.55 18.58 121,704 -0.02(-0.11%)
Dec 22, 2004 18.58 18.61 18.53 18.60 302,458 +0.06(+0.31%)
Dec 21, 2004 18.49 18.54 18.38 18.54 988,062 +0.21(+1.12%)
Dec 20, 2004 18.54 18.54 18.32 18.34 2,784,786 -0.11(-0.59%)
Dec 17, 2004 18.51 18.51 18.38 18.45 233,943 -0.02(-0.10%)
Dec 16, 2004 18.57 18.58 18.40 18.46 164,076 -0.08(-0.41%)
Dec 15, 2004 18.57 18.59 18.47 18.54 148,750 +0.05(+0.29%)
Dec 14, 2004 18.41 18.52 18.39 18.49 77,981 +0.13(+0.69%)
Dec 13, 2004 18.29 18.36 18.26 18.36 207,799 +0.12(+0.68%)
Dec 10, 2004 18.17 18.26 18.12 18.24 1,898,594 +0.04(+0.24%)
Dec 09, 2004 18.04 18.20 17.89 18.19 291,189 +0.12(+0.68%)
Dec 08, 2004 17.99 18.11 17.95 18.07 1,248,150 +0.04(+0.23%)
Dec 07, 2004 18.24 18.30 18.03 18.03 242,057 -0.24(-1.30%)
Dec 06, 2004 18.19 18.30 18.13 18.26 143,791 +0.02(+0.10%)
Dec 03, 2004 18.22 18.33 18.20 18.25 498,538 +0.04(+0.24%)
Dec 02, 2004 18.18 18.31 18.16 18.20 462,478 -0.04(-0.19%)
Dec 01, 2004 18.02 18.24 18.02 18.24 868,160 +0.32(+1.78%)
Nov 30, 2004 17.99 17.99 17.90 17.92 991,217 -0.06(-0.35%)
Nov 29, 2004 18.08 18.08 17.84 17.98 211,856 -0.06(-0.32%)
Nov 26, 2004 18.06 18.09 18.04 18.04 33,356 -0.01(-0.05%)
Nov 24, 2004 17.98 18.05 17.92 18.05 341,224 +0.16(+0.87%)
Nov 23, 2004 17.85 17.90 17.77 17.89 2,253,792 +0.06(+0.32%)
Nov 22, 2004 17.71 17.84 17.66 17.83 297,500 +0.11(+0.64%)
Nov 19, 2004 17.98 17.98 17.70 17.72 222,223 -0.24(-1.36%)
Nov 18, 2004 17.93 17.97 17.85 17.97 142,890 +0.05(+0.27%)
Nov 17, 2004 17.95 18.04 17.88 17.92 119,901 +0.10(+0.57%)
Nov 16, 2004 17.91 17.91 17.79 17.81 2,996,191 -0.10(-0.56%)
Nov 15, 2004 17.86 17.94 17.81 17.91 2,364,228 +0.03(+0.19%)
Nov 12, 2004 17.67 17.88 17.67 17.88 103,674 +0.19(+1.07%)
Nov 11, 2004 17.58 17.71 17.56 17.69 136,579 +0.16(+0.90%)
Nov 10, 2004 17.58 17.61 17.49 17.53 416,050 +0.01(+0.06%)
Nov 09, 2004 17.50 17.56 17.46 17.52 157,314 +0.02(+0.09%)
Nov 08, 2004 17.54 17.55 17.46 17.51 219,068 -0.04(-0.25%)
Nov 05, 2004 17.58 17.65 17.49 17.55 515,667 +0.10(+0.56%)
Nov 04, 2004 17.24 17.46 17.20 17.45 268,652 +0.23(+1.33%)
Nov 03, 2004 17.35 17.35 17.16 17.23 469,239 +0.17(+0.98%)
Nov 02, 2004 17.02 17.20 17.02 17.06 947,043 +0.03(+0.19%)
Nov 01, 2004 17.00 17.08 16.97 17.03 310,572 +0.02(+0.12%)
Oct 29, 2004 16.99 17.04 16.91 17.01 381,792 +0.06(+0.37%)
Oct 28, 2004 16.95 17.02 16.86 16.94 258,284 -0.04(-0.23%)
Oct 27, 2004 16.69 16.99 16.67 16.98 228,985 +0.35(+2.09%)
Oct 26, 2004 16.53 16.64 16.48 16.64 545,417 +0.14(+0.86%)
Oct 25, 2004 16.45 16.53 16.40 16.49 100,969 -0.04(-0.21%)
Oct 22, 2004 16.67 16.67 16.49 16.53 219,068 -0.13(-0.76%)
Oct 21, 2004 16.49 16.68 16.48 16.66 39,666 +0.22(+1.34%)
Oct 20, 2004 16.38 16.48 16.30 16.44 211,856 +0.03(+0.19%)
Oct 19, 2004 16.56 16.61 16.41 16.41 105,477 -0.09(-0.54%)
Oct 18, 2004 16.34 16.53 16.29 16.49 163,174 +0.12(+0.75%)
Oct 15, 2004 16.37 16.45 16.28 16.37 100,068 +0.04(+0.22%)
Oct 14, 2004 16.37 16.42 16.31 16.34 86,545 -0.08(-0.51%)
Oct 13, 2004 16.57 16.57 16.36 16.42 90,151 -0.07(-0.42%)
Oct 12, 2004 16.36 16.54 16.35 16.49 138,382 -0.05(-0.30%)
Oct 11, 2004 16.61 16.61 16.49 16.54 106,379 +0.01(+0.07%)
Oct 08, 2004 16.69 16.73 16.50 16.53 59,500 -0.21(-1.23%)
Oct 07, 2004 16.95 16.95 16.72 16.73 124,409 -0.19(-1.10%)
Oct 06, 2004 16.78 16.92 16.77 16.92 366,466 +0.12(+0.70%)
Oct 05, 2004 16.88 16.89 16.79 16.80 548,122 -0.06(-0.33%)
Oct 04, 2004 16.94 17.02 16.86 16.86 449,856 +0.10(+0.58%)
Oct 01, 2004 16.57 16.78 16.57 16.76 509,357 +0.19(+1.14%)
Sep 30, 2004 16.49 16.57 16.37 16.57 1,761,113 +0.18(+1.12%)
Sep 29, 2004 16.28 16.41 16.28 16.39 148,750 +0.07(+0.42%)
Sep 28, 2004 16.35 16.35 16.16 16.32 116,295 +0.08(+0.52%)
Sep 27, 2004 16.29 16.33 16.23 16.23 228,083 -0.19(-1.17%)
Sep 24, 2004 16.43 16.51 16.42 16.43 397,118 +0.02(+0.10%)
Sep 23, 2004 16.34 16.46 16.34 16.41 195,178 -0.00(-0.03%)
Sep 22, 2004 16.53 16.54 16.42 16.42 161,822 -0.25(-1.52%)
Sep 21, 2004 16.53 16.69 16.53 16.67 122,155 +0.15(+0.93%)
Sep 20, 2004 16.46 16.59 16.46 16.52 103,674 -0.02(-0.09%)
Sep 17, 2004 16.49 16.59 16.48 16.53 127,564 +0.07(+0.43%)
Sep 16, 2004 16.43 16.55 16.43 16.46 113,140 +0.06(+0.39%)
Sep 15, 2004 16.47 16.47 16.37 16.40 102,322 -0.15(-0.90%)
Sep 14, 2004 16.57 16.57 16.44 16.55 58,147 +0.03(+0.19%)
Sep 13, 2004 16.37 16.58 16.37 16.51 174,443 +0.12(+0.74%)
Sep 10, 2004 16.23 16.40 16.18 16.39 133,424 +0.17(+1.05%)
Sep 09, 2004 16.19 16.26 16.10 16.22 218,617 +0.11(+0.70%)
Sep 08, 2004 16.18 16.23 16.11 16.11 57,246 -0.09(-0.58%)
Sep 07, 2004 16.26 16.26 16.14 16.20 122,155 +0.08(+0.48%)
Sep 03, 2004 16.23 16.23 16.06 16.12 153,708 -0.10(-0.64%)
Sep 02, 2004 15.98 16.23 15.98 16.23 1,181,438 +0.22(+1.34%)
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.