Skip to main content

S&P Total US Stock Market Ishares Core ETF (NY: ITOT )

114.39 +0.63 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 22.10 22.10 21.98 22.02 21,665 +0.07(+0.31%)
Jun 29, 2006 21.69 22.01 21.66 21.96 76,859 +0.41(+1.92%)
Jun 28, 2006 21.49 21.56 21.47 21.54 51,583 +0.10(+0.46%)
Jun 27, 2006 21.62 21.68 21.44 21.44 45,909 -0.14(-0.66%)
Jun 26, 2006 21.54 21.59 21.54 21.59 1,031 -0.02(-0.07%)
Jun 23, 2006 21.49 21.64 21.45 21.60 62,416 +0.01(+0.04%)
Jun 22, 2006 21.69 21.69 21.53 21.60 76,859 -0.11(-0.51%)
Jun 21, 2006 21.65 21.79 21.63 21.71 69,638 +0.22(+1.05%)
Jun 20, 2006 21.60 21.60 21.46 21.48 12,895 +0.02(+0.08%)
Jun 19, 2006 21.73 21.73 21.46 21.46 41,267 -0.25(-1.15%)
Jun 16, 2006 21.77 21.77 21.65 21.71 63,963 -0.05(-0.22%)
Jun 15, 2006 21.54 21.79 21.53 21.76 118,642 +0.57(+2.70%)
Jun 14, 2006 21.27 21.33 21.13 21.19 78,923 +0.01(+0.06%)
Jun 13, 2006 21.40 21.54 21.17 21.18 170,742 -0.23(-1.09%)
Jun 12, 2006 21.74 21.75 21.41 21.41 226,452 -0.27(-1.24%)
Jun 09, 2006 21.81 21.90 21.68 21.68 281,131 -0.11(-0.49%)
Jun 08, 2006 21.70 21.84 21.42 21.79 186,733 -0.01(-0.06%)
Jun 07, 2006 21.75 22.09 21.75 21.80 485,403 -0.09(-0.43%)
Jun 06, 2006 22.04 22.04 21.80 21.89 105,231 -0.09(-0.40%)
Jun 05, 2006 22.27 22.32 21.98 21.98 182,090 -0.40(-1.77%)
Jun 02, 2006 22.46 22.46 22.24 22.38 108,326 +0.06(+0.28%)
Jun 01, 2006 22.06 22.34 22.06 22.32 18,570 +0.26(+1.18%)
May 31, 2006 21.94 22.06 21.92 22.06 344,064 +0.20(+0.90%)
May 30, 2006 22.12 22.13 21.86 21.86 63,448 -0.35(-1.56%)
May 26, 2006 22.17 22.23 22.11 22.21 219,231 +0.12(+0.53%)
May 25, 2006 22.02 22.09 21.93 22.09 251,213 +0.27(+1.24%)
May 24, 2006 21.74 21.95 21.59 21.82 502,942 +0.02(+0.11%)
May 23, 2006 22.03 22.08 21.80 21.80 344,579 -0.15(-0.66%)
May 22, 2006 21.91 21.94 21.77 21.94 250,697 -0.06(-0.29%)
May 19, 2006 21.95 22.08 21.81 22.00 359,539 +0.10(+0.44%)
May 18, 2006 22.19 22.19 21.91 21.91 35,592 -0.13(-0.57%)
May 17, 2006 22.31 22.34 22.02 22.03 153,203 -0.38(-1.68%)
May 16, 2006 22.52 22.52 22.41 22.41 135,665 -0.07(-0.33%)
May 15, 2006 22.34 22.48 22.33 22.48 232,127 +0.06(+0.29%)
May 12, 2006 22.63 22.64 22.42 22.42 359,023 -0.27(-1.20%)
May 11, 2006 22.88 22.88 22.68 22.69 117,095 -0.28(-1.22%)
May 10, 2006 23.00 23.06 22.93 22.97 118,126 -0.08(-0.36%)
May 09, 2006 23.02 23.06 23.01 23.06 21,149 +0.02(+0.08%)
May 08, 2006 23.04 23.06 23.02 23.04 5,674 -0.01(-0.03%)
May 05, 2006 22.96 23.06 22.93 23.05 218,199 +0.23(+1.00%)
May 04, 2006 22.79 22.84 22.78 22.82 11,864 +0.08(+0.36%)
May 03, 2006 22.79 22.79 22.65 22.74 148,561 -0.05(-0.22%)
May 02, 2006 22.74 22.81 22.72 22.79 206,851 +0.14(+0.62%)
May 01, 2006 22.85 22.89 22.65 22.65 270,299 -0.13(-0.56%)
Apr 28, 2006 22.70 22.85 22.70 22.77 103,167 +0.03(+0.15%)
Apr 27, 2006 22.53 22.82 22.53 22.74 388,426 +0.07(+0.29%)
Apr 26, 2006 22.73 22.75 22.64 22.67 137,212 +0.03(+0.13%)
Apr 25, 2006 22.78 22.78 22.59 22.64 151,656 -0.11(-0.49%)
Apr 24, 2006 22.76 22.76 22.68 22.76 105,746 -0.03(-0.14%)
Apr 21, 2006 22.86 22.91 22.73 22.79 160,941 -0.03(-0.11%)
Apr 20, 2006 22.78 22.88 22.75 22.81 191,375 +0.03(+0.14%)
Apr 19, 2006 22.76 22.78 22.67 22.78 114,516 +0.07(+0.32%)
Apr 18, 2006 22.42 22.74 22.42 22.71 154,235 +0.44(+1.97%)
Apr 17, 2006 22.42 22.42 22.24 22.27 74,796 -0.09(-0.39%)
Apr 13, 2006 22.35 22.41 22.27 22.36 172,289 +0.01(+0.03%)
Apr 12, 2006 22.38 22.38 22.31 22.35 56,742 +0.06(+0.28%)
Apr 11, 2006 22.58 22.58 22.26 22.29 34,045 -0.21(-0.95%)
Apr 10, 2006 22.54 22.58 22.46 22.50 65,511 -0.01(-0.03%)
Apr 07, 2006 22.76 22.81 22.49 22.51 252,760 -0.21(-0.93%)
Apr 06, 2006 22.75 22.77 22.64 22.72 170,742 -0.04(-0.19%)
Apr 05, 2006 22.68 22.77 22.65 22.76 175,900 +0.09(+0.40%)
Apr 04, 2006 22.55 22.67 22.50 22.67 157,330 +0.15(+0.67%)
Apr 03, 2006 22.56 22.70 22.52 22.52 82,534 -0.01(-0.03%)
Mar 31, 2006 22.57 22.60 22.49 22.53 246,570 -0.05(-0.21%)
Mar 30, 2006 22.59 22.70 22.52 22.57 215,104 -0.04(-0.16%)
Mar 29, 2006 22.47 22.61 22.47 22.61 54,678 +0.21(+0.93%)
Mar 28, 2006 22.56 22.61 22.39 22.40 86,144 -0.14(-0.60%)
Mar 27, 2006 22.57 22.57 22.51 22.54 62,416 -0.12(-0.55%)
Mar 24, 2006 22.60 22.68 22.58 22.66 57,258 +0.05(+0.22%)
Mar 23, 2006 22.65 22.65 22.57 22.61 77,891 -0.04(-0.16%)
Mar 22, 2006 22.50 22.66 22.50 22.65 71,701 +0.15(+0.66%)
Mar 21, 2006 22.64 22.76 22.50 22.50 116,579 -0.16(-0.68%)
Mar 20, 2006 22.71 22.76 22.63 22.66 179,511 -0.03(-0.11%)
Mar 17, 2006 22.70 22.74 22.68 22.68 57,773 +0.02(+0.08%)
Mar 16, 2006 22.65 22.75 22.65 22.66 69,638 +0.05(+0.21%)
Mar 15, 2006 22.53 22.65 22.51 22.62 98,525 +0.11(+0.51%)
Mar 14, 2006 22.28 22.51 22.28 22.50 93,882 +0.23(+1.04%)
Mar 13, 2006 22.32 22.36 22.27 22.27 53,647 +0.05(+0.22%)
Mar 10, 2006 22.07 22.27 22.07 22.22 114,516 +0.15(+0.67%)
Mar 09, 2006 22.25 22.25 22.07 22.07 42,298 -0.10(-0.44%)
Mar 08, 2006 22.06 22.21 22.04 22.17 62,416 +0.04(+0.18%)
Mar 07, 2006 22.13 22.16 22.07 22.13 112,968 -0.08(-0.36%)
Mar 06, 2006 22.39 22.39 22.15 22.21 239,348 -0.14(-0.62%)
Mar 03, 2006 22.32 22.50 22.32 22.35 118,642 -0.04(-0.17%)
Mar 02, 2006 22.40 22.42 22.32 22.39 221,810 -0.04(-0.19%)
Mar 01, 2006 22.27 22.45 22.27 22.43 123,285 +0.21(+0.94%)
Feb 28, 2006 22.45 22.40 22.22 22.22 49,520 -0.23(-1.04%)
Feb 27, 2006 22.38 22.51 22.38 22.45 610,752 +0.05(+0.24%)
Feb 24, 2006 22.38 22.42 22.33 22.40 125,348 +0.05(+0.24%)
Feb 23, 2006 22.39 22.43 22.29 22.35 207,882 -0.05(-0.23%)
Feb 22, 2006 22.29 22.43 22.29 22.40 162,489 +0.14(+0.64%)
Feb 21, 2006 22.40 22.40 22.23 22.26 101,104 -0.05(-0.24%)
Feb 17, 2006 22.35 22.36 22.28 22.31 103,683 -0.02(-0.10%)
Feb 16, 2006 22.21 22.33 22.20 22.33 60,353 +0.17(+0.79%)
Feb 15, 2006 22.07 22.18 22.03 22.16 101,620 +0.06(+0.25%)
Feb 14, 2006 21.90 22.12 21.85 22.10 368,824 +0.24(+1.08%)
Feb 13, 2006 21.93 21.93 21.83 21.87 43,846 -0.13(-0.58%)
Feb 10, 2006 21.89 21.99 21.78 21.99 110,905 +0.07(+0.32%)
Feb 09, 2006 22.05 22.09 21.92 21.92 119,158 -0.02(-0.11%)
Feb 08, 2006 21.81 21.95 21.79 21.95 66,543 +0.17(+0.80%)
Feb 07, 2006 21.93 21.93 21.76 21.77 214,072 -0.18(-0.82%)
Feb 06, 2006 21.94 21.99 21.91 21.95 40,235 +0.05(+0.21%)
Feb 03, 2006 21.91 22.03 21.90 21.91 124,832 -0.13(-0.61%)
Feb 02, 2006 22.22 22.22 21.98 22.04 330,136 -0.19(-0.85%)
Feb 01, 2006 22.18 22.25 22.17 22.23 216,652 +0.05(+0.24%)
Jan 31, 2006 22.25 22.28 22.17 22.17 136,181 -0.08(-0.37%)
Jan 30, 2006 22.25 22.31 22.25 22.25 31,466 +0.02(+0.09%)
Jan 27, 2006 22.13 22.26 22.11 22.24 348,706 +0.16(+0.71%)
Jan 26, 2006 22.04 22.10 21.98 22.08 306,923 +0.19(+0.89%)
Jan 25, 2006 22.00 22.00 21.81 21.88 748,481 -0.07(-0.31%)
Jan 24, 2006 21.92 21.99 21.92 21.95 27,855 +0.09(+0.43%)
Jan 23, 2006 21.87 21.93 21.84 21.86 23,212 +0.04(+0.20%)
Jan 20, 2006 22.21 22.21 21.81 21.81 162,489 -0.44(-1.99%)
Jan 19, 2006 22.14 22.25 22.11 22.25 85,629 +0.16(+0.73%)
Jan 18, 2006 22.07 22.15 21.98 22.09 125,864 -0.06(-0.27%)
Jan 17, 2006 22.15 22.16 22.09 22.15 110,389 -0.09(-0.40%)
Jan 13, 2006 22.22 22.26 22.17 22.24 117,095 +0.03(+0.15%)
Jan 12, 2006 22.37 22.37 22.21 22.21 270,815 -0.15(-0.68%)
Jan 11, 2006 22.32 22.37 22.28 22.36 55,194 +0.08(+0.34%)
Jan 10, 2006 22.21 22.29 22.19 22.29 133,602 +0.00(+0.01%)
Jan 09, 2006 22.20 22.29 22.19 22.29 17,538 +0.12(+0.53%)
Jan 06, 2006 22.08 22.20 22.02 22.17 164,552 +0.20(+0.93%)
Jan 05, 2006 21.96 22.01 21.92 21.97 293,511 -0.01(-0.04%)
Jan 04, 2006 21.89 21.99 21.89 21.97 154,235 +0.13(+0.58%)
Jan 03, 2006 21.57 21.88 21.48 21.85 248,634 +0.33(+1.55%)
Dec 30, 2005 21.53 21.55 21.50 21.51 189,312 -0.09(-0.42%)
Dec 29, 2005 21.73 21.74 21.61 21.61 330,652 -0.10(-0.46%)
Dec 28, 2005 21.73 21.73 21.67 21.70 114,000 +0.03(+0.16%)
Dec 27, 2005 21.94 21.94 21.67 21.67 296,607 -0.19(-0.89%)
Dec 23, 2005 21.91 21.91 21.84 21.86 99,040 -0.08(-0.36%)
Dec 22, 2005 21.91 21.94 21.85 21.94 218,715 +0.08(+0.36%)
Dec 21, 2005 21.90 21.96 21.81 21.86 302,281 +0.09(+0.43%)
Dec 20, 2005 21.76 21.83 21.73 21.77 142,371 -0.01(-0.03%)
Dec 19, 2005 21.94 21.95 21.74 21.78 100,072 -0.15(-0.70%)
Dec 16, 2005 22.04 22.04 21.91 21.93 88,208 -0.04(-0.17%)
Dec 15, 2005 22.03 22.05 21.91 21.97 143,403 -0.04(-0.20%)
Dec 14, 2005 21.95 22.07 21.95 22.01 123,801 +0.06(+0.27%)
Dec 13, 2005 21.82 22.01 21.81 21.95 117,095 +0.11(+0.52%)
Dec 12, 2005 21.87 21.87 21.74 21.84 126,896 +0.03(+0.12%)
Dec 09, 2005 21.78 21.83 21.74 21.81 110,389 +0.09(+0.40%)
Dec 08, 2005 21.76 21.85 21.67 21.72 251,729 -0.03(-0.13%)
Dec 07, 2005 21.87 21.88 21.70 21.75 270,815 -0.09(-0.39%)
Dec 06, 2005 21.93 22.00 21.84 21.84 160,941 +0.02(+0.11%)
Dec 05, 2005 21.82 21.84 21.77 21.82 513,259 -0.06(-0.29%)
Dec 02, 2005 21.86 21.91 21.82 21.88 149,593 +0.01(+0.04%)
Dec 01, 2005 21.75 21.89 21.75 21.87 61,900 +0.27(+1.25%)
Nov 30, 2005 21.75 21.78 21.60 21.60 962,554 -0.11(-0.52%)
Nov 29, 2005 21.81 21.85 21.71 21.71 121,737 +0.01(+0.03%)
Nov 28, 2005 21.89 21.89 21.69 21.71 72,217 -0.19(-0.88%)
Nov 25, 2005 21.90 21.91 21.86 21.90 35,077 +0.03(+0.15%)
Nov 23, 2005 21.81 21.94 21.79 21.87 206,335 +0.08(+0.37%)
Nov 22, 2005 21.65 21.79 21.65 21.79 106,778 +0.13(+0.60%)
Nov 21, 2005 21.53 21.67 21.53 21.66 59,321 +0.14(+0.63%)
Nov 18, 2005 21.52 21.55 21.44 21.52 32,497 +0.09(+0.43%)
Nov 17, 2005 21.34 21.43 21.33 21.43 19,086 +0.20(+0.92%)
Nov 16, 2005 20.81 21.24 20.81 21.23 92,850 +0.04(+0.20%)
Nov 15, 2005 21.31 21.35 21.18 21.19 43,846 -0.09(-0.42%)
Nov 14, 2005 21.34 21.34 21.26 21.28 24,244 -0.02(-0.08%)
Nov 11, 2005 21.27 21.30 21.26 21.30 51,067 +0.04(+0.20%)
Nov 10, 2005 20.98 21.26 20.97 21.26 139,792 +0.18(+0.87%)
Nov 09, 2005 21.01 21.16 21.01 21.07 188,796 +0.03(+0.14%)
Nov 08, 2005 20.98 21.07 20.98 21.04 13,927 -0.04(-0.21%)
Nov 07, 2005 21.11 21.12 21.01 21.09 61,384 +0.04(+0.20%)
Nov 04, 2005 21.09 21.09 20.96 21.05 93,882 -0.02(-0.08%)
Nov 03, 2005 21.09 21.13 21.01 21.06 139,792 +0.08(+0.40%)
Nov 02, 2005 20.74 20.98 20.74 20.98 194,471 +0.25(+1.21%)
Nov 01, 2005 20.72 20.80 20.72 20.73 179,511 -0.04(-0.19%)
Oct 31, 2005 20.76 20.85 20.74 20.77 115,031 +0.16(+0.77%)
Oct 28, 2005 20.35 20.62 20.35 20.61 113,484 +0.32(+1.60%)
Oct 27, 2005 20.47 20.49 20.29 20.29 105,231 -0.25(-1.24%)
Oct 26, 2005 20.74 20.74 20.54 20.54 35,077 -0.09(-0.43%)
Oct 25, 2005 20.68 20.70 20.49 20.63 155,267 -0.04(-0.19%)
Oct 24, 2005 20.43 20.67 20.40 20.67 109,357 +0.35(+1.71%)
Oct 21, 2005 20.36 20.41 20.25 20.32 164,552 +0.06(+0.28%)
Oct 20, 2005 20.55 20.55 20.18 20.26 403,385 -0.29(-1.43%)
Oct 19, 2005 20.20 20.56 20.16 20.56 215,104 +0.28(+1.37%)
Oct 18, 2005 20.43 20.44 20.28 20.28 125,864 -0.18(-0.89%)
Oct 17, 2005 20.46 20.46 20.38 20.46 250,181 +0.04(+0.20%)
Oct 14, 2005 20.31 20.42 20.23 20.42 142,887 +0.19(+0.96%)
Oct 13, 2005 20.20 20.27 20.11 20.23 153,719 -0.04(-0.19%)
Oct 12, 2005 20.41 20.41 20.18 20.27 132,570 -0.13(-0.65%)
Oct 11, 2005 20.48 20.53 20.38 20.40 197,566 -0.03(-0.13%)
Oct 10, 2005 20.61 20.61 20.43 20.43 84,081 -0.20(-0.96%)
Oct 07, 2005 20.67 20.67 20.53 20.62 134,633 +0.11(+0.52%)
Oct 06, 2005 20.64 20.70 20.38 20.52 333,231 -0.09(-0.44%)
Oct 05, 2005 20.84 20.84 20.61 20.61 78,407 -0.33(-1.56%)
Oct 04, 2005 21.15 21.22 20.94 20.94 79,439 -0.25(-1.18%)
Oct 03, 2005 21.27 21.27 21.13 21.19 114,000 +0.04(+0.18%)
Sep 30, 2005 21.12 21.18 21.10 21.15 104,715 -0.00(-0.00%)
Sep 29, 2005 20.93 21.15 20.89 21.15 187,765 +0.16(+0.77%)
Sep 28, 2005 21.01 21.01 20.90 20.99 97,493 +0.01(+0.06%)
Sep 27, 2005 20.93 20.98 20.87 20.98 74,796 +0.03(+0.12%)
Sep 26, 2005 20.99 21.04 20.87 20.95 149,593 -0.05(-0.23%)
Sep 23, 2005 21.00 21.04 20.88 21.00 42,814 +0.01(+0.05%)
Sep 22, 2005 20.85 20.99 20.83 20.99 61,384 +0.10(+0.50%)
Sep 21, 2005 21.01 21.02 20.88 20.88 232,127 -0.21(-0.99%)
Sep 20, 2005 21.30 21.30 21.08 21.09 10,832 -0.15(-0.70%)
Sep 19, 2005 21.36 21.36 21.21 21.24 37,140 -0.05(-0.25%)
Sep 16, 2005 21.29 21.30 21.26 21.30 69,638 +0.12(+0.57%)
Sep 15, 2005 21.25 21.25 21.18 21.18 11,864 -0.05(-0.22%)
Sep 14, 2005 21.33 21.33 21.22 21.22 38,172 -0.06(-0.30%)
Sep 13, 2005 21.36 21.40 21.28 21.29 36,624 -0.16(-0.74%)
Sep 12, 2005 21.45 21.46 21.42 21.45 40,751 +0.01(+0.03%)
Sep 09, 2005 21.31 21.45 21.31 21.44 12,895 +0.17(+0.80%)
Sep 08, 2005 21.27 21.33 21.26 21.27 198,597 -0.07(-0.35%)
Sep 07, 2005 21.31 21.36 21.28 21.34 44,877 +0.06(+0.30%)
Sep 06, 2005 20.99 21.29 21.18 21.28 20,117 +0.25(+1.21%)
Sep 02, 2005 21.13 21.13 21.03 21.03 25,791 -0.05(-0.24%)
Sep 01, 2005 21.13 21.19 21.08 21.08 46,425 +0.08(+0.39%)
Aug 31, 2005 20.83 21.00 20.82 21.00 40,751 +0.14(+0.66%)
Aug 30, 2005 20.84 20.86 20.73 20.86 85,629 -0.07(-0.35%)
Aug 29, 2005 20.72 20.93 20.72 20.93 49,520 +0.15(+0.72%)
Aug 26, 2005 20.86 20.87 20.78 20.78 48,488 -0.15(-0.72%)
Aug 25, 2005 20.91 20.93 20.90 20.93 71,701 +0.04(+0.19%)
Aug 24, 2005 20.97 21.10 20.89 20.89 120,190 -0.12(-0.56%)
Aug 23, 2005 21.04 21.05 20.94 21.01 35,592 -0.03(-0.15%)
Aug 22, 2005 21.11 21.19 20.99 21.04 611,784 +0.00(+0.01%)
Aug 19, 2005 21.05 21.12 21.04 21.04 130,507 +0.02(+0.09%)
Aug 18, 2005 20.98 21.05 20.98 21.02 83,565 -0.11(-0.51%)
Aug 17, 2005 21.04 21.13 21.02 21.13 63,963 +0.05(+0.26%)
Aug 16, 2005 21.23 21.23 21.08 21.08 71,701 -0.21(-0.98%)
Aug 15, 2005 21.18 21.30 21.18 21.29 7,221 +0.07(+0.31%)
Aug 12, 2005 21.21 21.24 21.12 21.22 28,886 -0.02(-0.08%)
Aug 11, 2005 21.22 21.32 21.22 21.24 51,067 +0.02(+0.10%)
Aug 10, 2005 21.34 21.39 21.13 21.22 59,321 +0.07(+0.35%)
Aug 09, 2005 21.16 21.22 21.14 21.14 417,828 +0.08(+0.37%)
Aug 08, 2005 21.21 21.21 21.06 21.06 96,461 -0.09(-0.40%)
Aug 05, 2005 21.23 21.25 21.12 21.15 39,719 -0.16(-0.74%)
Aug 04, 2005 21.41 21.41 21.31 21.31 26,823 -0.15(-0.70%)
Aug 03, 2005 21.42 21.46 21.41 21.46 17,022 -0.02(-0.09%)
Aug 02, 2005 21.37 21.48 21.37 21.48 44,362 +0.12(+0.57%)
Aug 01, 2005 21.35 21.38 21.29 21.35 28,371 +0.07(+0.32%)
Jul 29, 2005 21.43 21.46 21.29 21.29 112,968 -0.19(-0.87%)
Jul 28, 2005 21.37 21.47 21.29 21.47 23,728 +0.18(+0.83%)
Jul 27, 2005 21.25 21.30 21.20 21.30 34,561 +0.05(+0.26%)
Jul 26, 2005 21.23 21.27 21.18 21.24 92,335 +0.04(+0.19%)
Jul 25, 2005 21.26 21.34 21.18 21.20 79,954 -0.04(-0.19%)
Jul 22, 2005 21.17 21.24 21.15 21.24 16,506 +0.09(+0.45%)
Jul 21, 2005 21.25 21.26 21.10 21.15 180,027 -0.15(-0.70%)
Jul 20, 2005 21.12 21.30 21.09 21.30 39,719 +0.12(+0.56%)
Jul 19, 2005 21.13 21.18 21.09 21.18 34,045 +0.12(+0.59%)
Jul 18, 2005 21.10 21.10 21.05 21.05 11,348 -0.11(-0.50%)
Jul 15, 2005 21.06 21.16 21.04 21.16 16,506 +0.06(+0.28%)
Jul 14, 2005 21.18 21.18 21.09 21.10 63,448 +0.02(+0.11%)
Jul 13, 2005 21.05 21.08 21.03 21.08 25,791 -0.04(-0.20%)
Jul 12, 2005 21.02 21.13 20.97 21.12 28,886 +0.11(+0.53%)
Jul 11, 2005 20.92 21.01 20.92 21.01 35,077 +0.14(+0.68%)
Jul 08, 2005 20.67 20.87 20.67 20.87 22,181 +0.24(+1.18%)
Jul 07, 2005 20.43 20.62 20.41 20.62 83,565 -0.05(-0.26%)
Jul 06, 2005 20.75 20.76 20.65 20.68 29,918 -0.08(-0.36%)
Jul 05, 2005 20.53 20.75 20.53 20.75 27,339 +0.21(+1.03%)
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.