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

S&P 500 Growth Ishares ETF (NY: IVW )

90.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 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 11.45 11.47 11.39 11.45 884,402 +0.01(+0.07%)
Dec 30, 2003 11.40 11.45 11.40 11.45 1,307,673 -0.01(-0.05%)
Dec 29, 2003 11.35 11.45 11.32 11.45 532,971 +0.15(+1.37%)
Dec 26, 2003 11.31 11.33 11.28 11.30 328,617 +0.02(+0.16%)
Dec 24, 2003 11.28 11.31 11.25 11.28 429,095 -0.02(-0.22%)
Dec 23, 2003 11.29 11.31 11.24 11.30 1,076,621 +0.04(+0.31%)
Dec 22, 2003 11.23 11.28 11.19 11.27 624,227 +0.06(+0.53%)
Dec 19, 2003 11.21 11.28 11.19 11.21 1,008,665 -0.06(-0.53%)
Dec 18, 2003 11.17 11.27 11.15 11.27 1,184,381 +0.11(+0.94%)
Dec 17, 2003 11.12 11.16 11.09 11.16 750,916 +0.04(+0.35%)
Dec 16, 2003 11.10 11.14 11.04 11.12 986,336 +0.05(+0.41%)
Dec 15, 2003 11.17 11.22 11.08 11.08 795,573 -0.09(-0.79%)
Dec 12, 2003 11.16 11.17 11.09 11.17 624,712 +0.01(+0.07%)
Dec 11, 2003 11.03 11.17 11.03 11.16 1,259,132 +0.12(+1.10%)
Dec 10, 2003 11.05 11.07 10.96 11.04 570,347 +0.00(+0.04%)
Dec 09, 2003 11.16 11.17 11.01 11.03 786,351 -0.09(-0.81%)
Dec 08, 2003 11.07 11.09 11.04 11.12 717,909 +0.06(+0.50%)
Dec 05, 2003 11.08 11.11 11.04 11.07 414,047 -0.09(-0.81%)
Dec 04, 2003 11.14 11.16 11.06 11.16 597,529 +0.08(+0.72%)
Dec 03, 2003 11.17 11.21 11.08 11.08 532,486 -0.02(-0.19%)
Dec 02, 2003 11.15 11.16 11.10 11.10 508,215 -0.06(-0.50%)
Dec 01, 2003 11.11 11.17 11.10 11.16 651,409 +0.11(+0.97%)
Nov 28, 2003 10.98 11.07 10.98 11.05 188,335 +0.01(+0.08%)
Nov 26, 2003 11.07 11.07 10.95 11.04 502,391 +0.02(+0.22%)
Nov 25, 2003 11.02 11.06 10.98 11.02 1,243,114 -0.01(-0.09%)
Nov 24, 2003 10.93 11.03 10.93 11.03 318,423 +0.19(+1.79%)
Nov 21, 2003 10.85 10.88 10.80 10.83 262,117 -0.02(-0.15%)
Nov 20, 2003 10.94 10.99 10.84 10.85 332,985 -0.12(-1.07%)
Nov 19, 2003 10.85 10.98 10.85 10.97 318,423 +0.14(+1.26%)
Nov 18, 2003 10.97 10.97 10.83 10.83 720,822 -0.09(-0.87%)
Nov 17, 2003 10.90 10.93 10.83 10.93 611,121 -0.06(-0.54%)
Nov 14, 2003 11.06 11.14 10.98 10.98 701,891 -0.05(-0.43%)
Nov 13, 2003 11.00 11.05 11.00 11.03 596,073 -0.02(-0.17%)
Nov 12, 2003 10.92 11.05 10.91 11.05 656,263 +0.16(+1.49%)
Nov 11, 2003 10.90 10.90 10.90 10.89 718,395 -0.01(-0.09%)
Nov 10, 2003 10.97 10.97 10.90 10.90 457,734 -0.07(-0.62%)
Nov 07, 2003 11.02 11.05 10.97 10.97 894,595 -0.06(-0.50%)
Nov 06, 2003 10.95 11.03 10.91 11.02 441,715 +0.07(+0.62%)
Nov 05, 2003 10.95 10.98 10.87 10.95 491,226 +0.01(+0.13%)
Nov 04, 2003 10.95 11.00 10.95 10.94 380,069 -0.09(-0.80%)
Nov 03, 2003 10.95 11.04 10.95 11.03 413,858 +0.09(+0.83%)
Oct 31, 2003 10.96 10.98 10.91 10.94 665,486 -0.01(-0.11%)
Oct 30, 2003 10.95 10.98 10.90 10.95 408,223 +0.02(+0.23%)
Oct 29, 2003 10.93 10.95 10.87 10.93 350,945 -0.01(-0.13%)
Oct 28, 2003 10.78 10.94 10.78 10.94 673,738 +0.17(+1.59%)
Oct 27, 2003 10.81 10.82 10.71 10.77 322,306 +0.04(+0.33%)
Oct 24, 2003 10.70 10.74 10.61 10.73 427,153 -0.04(-0.36%)
Oct 23, 2003 10.77 10.83 10.73 10.77 512,584 -0.03(-0.31%)
Oct 22, 2003 10.87 10.88 10.75 10.81 639,274 -0.17(-1.56%)
Oct 21, 2003 10.91 11.00 10.94 10.98 674,708 +0.07(+0.64%)
Oct 20, 2003 10.88 10.93 10.83 10.91 321,336 +0.06(+0.55%)
Oct 17, 2003 10.97 10.98 10.83 10.85 437,832 -0.12(-1.09%)
Oct 16, 2003 10.91 10.94 10.89 10.97 287,358 +0.02(+0.17%)
Oct 15, 2003 11.01 11.01 10.90 10.95 588,792 -0.01(-0.08%)
Oct 14, 2003 10.91 10.96 10.91 10.96 403,854 +0.06(+0.53%)
Oct 13, 2003 10.95 10.96 10.87 10.90 1,250,395 +0.02(+0.23%)
Oct 10, 2003 10.90 10.90 10.90 10.87 466,471 +0.01(+0.08%)
Oct 09, 2003 10.98 11.00 10.92 10.87 481,033 -0.02(-0.21%)
Oct 08, 2003 10.90 10.90 10.83 10.89 904,304 -0.01(-0.11%)
Oct 07, 2003 10.79 10.86 10.79 10.90 375,701 +0.03(+0.25%)
Oct 06, 2003 10.87 10.88 10.80 10.87 382,011 +0.02(+0.21%)
Oct 03, 2003 10.91 10.92 10.83 10.85 1,787,735 +0.13(+1.25%)
Oct 02, 2003 10.74 10.76 10.67 10.72 719,851 +0.00(+0.04%)
Oct 01, 2003 10.54 10.71 10.53 10.71 521,321 +0.23(+2.16%)
Sep 30, 2003 10.58 10.58 10.43 10.49 1,539,209 -0.10(-0.95%)
Sep 29, 2003 10.57 10.63 10.52 10.59 249,011 +0.05(+0.45%)
Sep 26, 2003 10.52 10.59 10.51 10.54 643,643 +0.01(+0.08%)
Sep 25, 2003 10.66 10.72 10.53 10.53 596,559 -0.10(-0.93%)
Sep 24, 2003 10.87 10.87 10.62 10.63 588,792 -0.22(-2.05%)
Sep 23, 2003 10.75 10.85 10.75 10.85 597,044 +0.08(+0.75%)
Sep 22, 2003 10.82 10.82 10.73 10.77 532,000 -0.13(-1.17%)
Sep 19, 2003 10.96 10.96 10.87 10.90 356,285 -0.05(-0.45%)
Sep 18, 2003 10.81 10.97 10.81 10.95 578,599 +0.09(+0.85%)
Sep 17, 2003 10.84 10.84 10.84 10.86 304,832 -0.01(-0.09%)
Sep 16, 2003 10.73 10.87 10.73 10.87 343,664 +0.14(+1.27%)
Sep 15, 2003 10.76 10.77 10.69 10.73 331,529 -0.05(-0.44%)
Sep 12, 2003 10.71 10.78 10.61 10.78 382,011 +0.03(+0.29%)
Sep 11, 2003 10.72 10.79 10.67 10.75 300,463 +0.09(+0.89%)
Sep 10, 2003 10.72 10.77 10.63 10.65 238,817 -0.09(-0.88%)
Sep 09, 2003 10.81 10.82 10.72 10.75 474,237 -0.10(-0.91%)
Sep 08, 2003 10.78 10.85 10.74 10.85 339,296 +0.11(+1.02%)
Sep 05, 2003 10.75 10.81 10.69 10.74 325,219 -0.05(-0.46%)
Sep 04, 2003 10.77 10.81 10.71 10.79 1,273,694 +0.03(+0.25%)
Sep 03, 2003 10.72 10.82 10.71 10.76 637,818 +0.06(+0.60%)
Sep 02, 2003 10.57 10.71 10.50 10.70 475,694 +0.16(+1.53%)
Aug 29, 2003 10.04 10.55 10.04 10.54 865,471 +0.04(+0.39%)
Aug 28, 2003 10.49 10.52 10.40 10.49 437,832 +0.05(+0.47%)
Aug 27, 2003 10.41 10.46 10.40 10.45 418,416 -0.01(-0.08%)
Aug 26, 2003 10.39 10.45 10.29 10.45 1,112,056 +0.04(+0.36%)
Aug 25, 2003 10.37 10.42 10.33 10.42 525,205 +0.02(+0.24%)
Aug 22, 2003 10.56 10.56 10.36 10.39 281,533 -0.06(-0.57%)
Aug 21, 2003 10.49 10.51 10.40 10.45 601,898 +0.02(+0.16%)
Aug 20, 2003 10.39 10.47 10.39 10.43 538,310 -0.02(-0.16%)
Aug 19, 2003 10.48 10.48 10.36 10.45 527,632 +0.00(+0.02%)
Aug 18, 2003 10.38 10.46 10.34 10.45 667,427 +0.12(+1.16%)
Aug 15, 2003 10.32 10.36 10.29 10.33 118,923 +0.05(+0.52%)
Aug 14, 2003 10.28 10.33 10.22 10.28 637,332 +0.02(+0.24%)
Aug 13, 2003 10.33 10.33 10.21 10.25 669,854 -0.10(-0.96%)
Aug 12, 2003 10.24 10.35 10.21 10.35 193,190 +0.12(+1.17%)
Aug 11, 2003 10.23 10.30 10.19 10.23 566,464 +0.01(+0.14%)
Aug 08, 2003 10.23 10.26 10.17 10.22 603,354 +0.01(+0.10%)
Aug 07, 2003 10.08 10.21 10.05 10.21 669,854 +0.11(+1.10%)
Aug 06, 2003 10.09 10.20 10.02 10.09 1,816,859 +0.05(+0.51%)
Aug 05, 2003 10.28 10.30 10.04 10.04 1,826,082 -0.26(-2.54%)
Aug 04, 2003 10.27 10.34 10.12 10.30 1,112,541 +0.04(+0.38%)
Aug 01, 2003 10.32 10.33 10.22 10.27 298,036 -0.09(-0.84%)
Jul 31, 2003 10.40 10.54 10.33 10.35 438,318 +0.05(+0.50%)
Jul 30, 2003 10.38 10.38 10.29 10.30 577,628 -0.02(-0.24%)
Jul 29, 2003 10.43 10.44 10.27 10.33 914,497 -0.08(-0.73%)
Jul 28, 2003 10.42 10.48 10.36 10.40 801,398 -0.03(-0.32%)
Jul 25, 2003 10.30 10.45 10.22 10.43 1,428,052 +0.15(+1.48%)
Jul 24, 2003 10.41 10.49 10.26 10.28 714,026 -0.09(-0.85%)
Jul 23, 2003 10.37 10.38 10.25 10.37 374,730 +0.03(+0.28%)
Jul 22, 2003 10.32 10.36 10.21 10.34 508,215 +0.08(+0.74%)
Jul 21, 2003 10.34 10.36 10.21 10.27 631,993 -0.16(-1.54%)
Jul 18, 2003 10.41 10.43 10.30 10.43 441,715 +0.08(+0.82%)
Jul 17, 2003 10.41 10.45 10.29 10.34 611,606 -0.15(-1.43%)
Jul 16, 2003 10.54 10.54 10.40 10.49 603,840 -0.01(-0.06%)
Jul 15, 2003 10.56 10.59 10.46 10.50 419,872 -0.04(-0.37%)
Jul 14, 2003 10.64 10.68 10.51 10.54 518,894 +0.04(+0.35%)
Jul 11, 2003 10.45 10.53 10.41 10.50 975,658 +0.08(+0.77%)
Jul 10, 2003 10.41 10.46 10.32 10.42 1,237,289 -0.10(-0.92%)
Jul 09, 2003 10.60 10.63 10.46 10.52 427,639 -0.08(-0.76%)
Jul 08, 2003 10.54 10.62 10.51 10.60 368,420 +0.03(+0.27%)
Jul 07, 2003 10.49 10.59 10.49 10.57 757,227 +0.22(+2.09%)
Jul 03, 2003 10.40 10.48 10.30 10.35 395,602 -0.10(-0.93%)
Jul 02, 2003 10.33 10.46 10.33 10.45 291,726 +0.12(+1.12%)
Jul 01, 2003 10.20 10.34 10.10 10.33 1,097,494 +0.12(+1.13%)
Jun 30, 2003 10.33 10.33 10.19 10.22 494,139 -0.00(-0.04%)
Jun 27, 2003 10.31 10.39 10.21 10.22 313,569 -0.12(-1.12%)
Jun 26, 2003 10.21 10.36 10.21 10.34 862,559 +0.09(+0.90%)
Jun 25, 2003 10.34 10.42 10.20 10.25 355,314 -0.10(-0.96%)
Jun 24, 2003 10.34 10.40 10.28 10.34 446,084 +0.02(+0.22%)
Jun 23, 2003 10.36 10.40 10.25 10.32 324,733 -0.08(-0.77%)
Jun 20, 2003 10.50 10.50 10.40 10.40 1,188,264 -0.01(-0.14%)
Jun 19, 2003 10.58 10.60 10.41 10.42 629,081 -0.16(-1.48%)
Jun 18, 2003 10.56 10.66 10.52 10.57 841,201 -0.02(-0.16%)
Jun 17, 2003 10.59 10.64 10.52 10.59 653,836 +0.05(+0.49%)
Jun 16, 2003 10.32 10.54 10.32 10.54 475,694 +0.22(+2.12%)
Jun 13, 2003 10.41 10.45 10.23 10.32 582,482 -0.10(-0.97%)
Jun 12, 2003 10.46 10.46 10.33 10.42 308,715 +0.02(+0.22%)
Jun 11, 2003 10.29 10.41 10.26 10.40 790,234 +0.09(+0.92%)
Jun 10, 2003 10.27 10.30 10.20 10.30 552,387 +0.12(+1.19%)
Jun 09, 2003 10.21 10.28 10.15 10.18 1,219,815 -0.09(-0.90%)
Jun 06, 2003 10.42 10.50 10.25 10.27 623,256 -0.04(-0.36%)
Jun 05, 2003 10.24 10.31 10.19 10.31 2,405,652 +0.01(+0.14%)
Jun 04, 2003 10.16 10.30 10.12 10.30 371,817 +0.14(+1.40%)
Jun 03, 2003 10.05 10.15 10.04 10.15 361,139 +0.09(+0.94%)
Jun 02, 2003 10.17 10.20 10.03 10.06 1,176,129 -0.04(-0.39%)
May 30, 2003 10.03 10.11 9.996 10.10 1,327,574 +0.14(+1.41%)
May 29, 2003 9.992 10.09 9.920 9.959 622,285 -0.00(-0.02%)
May 28, 2003 9.986 10.03 9.932 9.961 2,177,999 +0.01(+0.15%)
May 27, 2003 9.714 9.977 9.714 9.946 405,796 +0.18(+1.81%)
May 23, 2003 9.782 9.806 9.726 9.769 693,154 +0.00(+0.02%)
May 22, 2003 9.697 9.854 9.693 9.767 497,537 +0.06(+0.62%)
May 21, 2003 9.683 9.728 9.625 9.707 506,274 +0.01(+0.15%)
May 20, 2003 9.751 9.763 9.598 9.693 887,314 -0.04(-0.42%)
May 19, 2003 9.913 9.928 9.693 9.734 459,675 -0.24(-2.40%)
May 16, 2003 10.03 10.05 9.942 9.973 565,978 -0.07(-0.72%)
May 15, 2003 10.05 10.08 9.963 10.05 614,033 +0.07(+0.66%)
May 14, 2003 10.09 10.09 9.930 9.979 886,829 -0.02(-0.21%)
May 13, 2003 10.04 10.08 9.981 10.000 897,508 -0.07(-0.67%)
May 12, 2003 9.932 10.08 9.913 10.07 439,774 +0.15(+1.54%)
May 09, 2003 9.866 9.953 9.821 9.915 276,193 +0.12(+1.20%)
May 08, 2003 9.773 9.887 9.757 9.798 679,077 -0.08(-0.85%)
May 07, 2003 9.907 9.971 9.852 9.883 675,679 -0.06(-0.64%)
May 06, 2003 9.835 10.000 9.835 9.946 1,466,884 +0.09(+0.90%)
May 05, 2003 9.915 9.934 9.823 9.858 3,250,737 -0.02(-0.25%)
May 02, 2003 9.742 9.901 9.724 9.883 811,592 +0.15(+1.50%)
May 01, 2003 9.751 9.800 9.619 9.736 552,387 -0.03(-0.27%)
Apr 30, 2003 9.759 9.825 9.714 9.763 1,108,658 -0.03(-0.32%)
Apr 29, 2003 9.800 9.864 9.728 9.794 1,263,016 +0.03(+0.34%)
Apr 28, 2003 9.625 9.810 9.609 9.761 459,675 +0.16(+1.72%)
Apr 25, 2003 9.732 9.734 9.557 9.596 553,358 -0.09(-0.98%)
Apr 24, 2003 9.662 9.777 9.648 9.691 316,967 -0.07(-0.76%)
Apr 23, 2003 9.738 9.804 9.689 9.765 445,599 +0.04(+0.36%)
Apr 22, 2003 9.487 9.734 9.473 9.730 806,738 +0.20(+2.05%)
Apr 21, 2003 9.571 9.615 9.506 9.534 851,395 +0.01(+0.06%)
Apr 15, 2003 9.487 9.551 9.466 9.528 608,694 +0.03(+0.30%)
Apr 14, 2003 9.359 9.499 9.324 9.499 1,824,626 +0.17(+1.81%)
Apr 11, 2003 9.419 9.477 9.285 9.330 410,650 -0.02(-0.22%)
Apr 10, 2003 9.322 9.351 9.236 9.351 325,219 +0.05(+0.53%)
Apr 09, 2003 9.438 9.545 9.300 9.302 769,362 -0.15(-1.59%)
Apr 08, 2003 9.473 9.506 9.407 9.452 1,076,136 -0.01(-0.09%)
Apr 07, 2003 9.703 9.736 9.448 9.460 2,322,648 +0.00(+0.04%)
Apr 04, 2003 9.512 9.528 9.405 9.456 364,536 -0.01(-0.09%)
Apr 03, 2003 9.514 9.561 9.442 9.464 799,457 -0.00(-0.04%)
Apr 02, 2003 9.407 9.524 9.197 9.468 1,932,385 +0.25(+2.70%)
Apr 01, 2003 9.180 9.264 9.116 9.219 1,116,424 +0.10(+1.06%)
Mar 31, 2003 9.151 9.269 9.073 9.122 34,366,464 -0.20(-2.14%)
Mar 28, 2003 9.314 9.396 9.252 9.322 997,501 -0.06(-0.59%)
Mar 27, 2003 9.267 9.438 9.236 9.378 823,241 -0.00(-0.02%)
Mar 26, 2003 9.411 9.442 9.337 9.380 2,054,706 -0.06(-0.68%)
Mar 25, 2003 9.312 9.497 9.297 9.444 1,723,662 +0.12(+1.24%)
Mar 24, 2003 9.446 9.470 9.291 9.328 2,307,601 -0.33(-3.45%)
Mar 21, 2003 9.551 9.644 9.470 9.662 5,100,604 +0.23(+2.40%)
Mar 20, 2003 9.343 9.477 9.275 9.435 1,245,056 +0.00(+0.00%)
Mar 19, 2003 9.372 9.456 9.258 9.435 1,161,081 +0.09(+1.01%)
Mar 18, 2003 9.341 9.349 9.238 9.341 2,244,499 +0.01(+0.13%)
Mar 17, 2003 8.945 9.330 8.929 9.328 2,481,375 +0.35(+3.85%)
Mar 14, 2003 9.040 9.077 8.920 8.982 1,514,939 +0.02(+0.18%)
Mar 13, 2003 8.822 8.984 8.737 8.966 790,719 +0.29(+3.37%)
Mar 12, 2003 8.620 8.688 8.498 8.673 390,748 +0.06(+0.72%)
Mar 11, 2003 8.671 8.714 8.585 8.611 397,544 -0.04(-0.41%)
Mar 10, 2003 8.813 8.813 8.613 8.646 274,737 -0.25(-2.76%)
Mar 07, 2003 8.642 8.892 8.642 8.892 408,223 +0.11(+1.20%)
Mar 06, 2003 8.803 8.865 8.764 8.787 291,726 -0.08(-0.88%)
Mar 05, 2003 8.752 8.867 8.745 8.865 544,621 +0.08(+0.89%)
Mar 04, 2003 8.912 8.912 8.787 8.787 281,047 -0.11(-1.20%)
Mar 03, 2003 9.093 9.106 8.877 8.894 755,770 -0.07(-0.76%)
Feb 28, 2003 8.986 9.063 8.958 8.962 258,233 +0.02(+0.25%)
Feb 27, 2003 8.881 9.017 8.873 8.939 345,120 +0.11(+1.24%)
Feb 26, 2003 8.966 9.023 8.830 8.830 458,704 -0.14(-1.58%)
Feb 25, 2003 8.817 8.990 8.754 8.972 1,058,661 +0.07(+0.81%)
Feb 24, 2003 8.997 9.013 8.900 8.900 715,968 -0.17(-1.86%)
Feb 21, 2003 8.995 9.112 8.885 9.069 1,393,103 +0.10(+1.08%)
Feb 20, 2003 9.054 9.065 8.756 8.972 255,806 -0.01(-0.16%)
Feb 19, 2003 9.075 9.081 8.945 8.986 316,482 -0.11(-1.22%)
Feb 18, 2003 8.995 9.104 8.972 9.098 1,333,399 +0.19(+2.10%)
Feb 14, 2003 8.714 8.910 8.694 8.910 513,069 +0.20(+2.32%)
Feb 13, 2003 8.737 8.737 8.578 8.708 524,719 -0.04(-0.40%)
Feb 12, 2003 8.834 8.859 8.739 8.743 3,558,482 -0.08(-0.86%)
Feb 11, 2003 8.863 8.953 8.760 8.819 632,964 -0.07(-0.74%)
Feb 10, 2003 8.828 8.885 8.729 8.885 380,069 +0.09(+1.05%)
Feb 07, 2003 8.972 8.972 8.758 8.793 259,204 -0.08(-0.91%)
Feb 06, 2003 8.898 8.943 8.822 8.873 1,300,392 -0.03(-0.37%)
Feb 05, 2003 9.048 9.100 8.892 8.906 224,741 -0.04(-0.46%)
Feb 04, 2003 8.976 8.976 8.857 8.947 311,628 -0.11(-1.23%)
Feb 03, 2003 9.034 9.116 9.026 9.058 1,242,629 +0.06(+0.71%)
Jan 31, 2003 8.867 9.050 8.859 8.995 317,938 +0.07(+0.76%)
Jan 30, 2003 9.147 9.147 8.896 8.927 513,555 -0.20(-2.17%)
Jan 29, 2003 8.982 9.155 8.910 9.124 917,409 +0.10(+1.07%)
Jan 28, 2003 8.997 9.085 8.929 9.028 936,825 +0.11(+1.27%)
Jan 27, 2003 8.951 9.042 8.852 8.914 3,181,810 -0.14(-1.57%)
Jan 24, 2003 9.250 9.277 9.023 9.056 2,707,087 -0.25(-2.70%)
Jan 23, 2003 9.353 9.355 9.219 9.308 430,066 +0.06(+0.67%)
Jan 22, 2003 9.271 9.376 9.211 9.246 599,956 -0.06(-0.60%)
Jan 21, 2003 9.440 9.487 9.293 9.302 2,826,010 -0.13(-1.42%)
Jan 17, 2003 9.473 9.522 9.361 9.435 780,041 -0.15(-1.61%)
Jan 16, 2003 9.683 9.705 9.532 9.590 757,712 -0.04(-0.45%)
Jan 15, 2003 9.683 9.732 9.604 9.633 463,558 -0.15(-1.54%)
Jan 14, 2003 9.699 9.784 9.693 9.784 304,347 +0.07(+0.72%)
Jan 13, 2003 9.841 9.848 9.683 9.714 1,310,100 -0.01(-0.13%)
Jan 10, 2003 9.683 9.810 9.641 9.726 231,536 -0.02(-0.19%)
Jan 09, 2003 9.656 9.767 9.635 9.745 560,153 +0.17(+1.81%)
Jan 08, 2003 9.674 9.689 9.536 9.571 570,832 -0.11(-1.11%)
Jan 07, 2003 9.662 9.769 9.654 9.679 665,000 -0.02(-0.25%)
Jan 06, 2003 9.580 9.767 9.580 9.703 650,438 +0.14(+1.51%)
Jan 03, 2003 9.567 9.590 9.489 9.559 351,916 +0.00(+0.00%)
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.