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

iShares S&P Software Index Fund (NY: IGV )

89.20 +0.01 (+0.01%)
Official Closing Price Updated: 8:00 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 (%)
May 31, 2005 7.863 7.897 7.815 7.883 415,473 +0.03(+0.38%)
May 27, 2005 7.873 7.873 7.841 7.853 166,994 -0.03(-0.43%)
May 26, 2005 7.873 7.899 7.861 7.887 505,509 +0.06(+0.74%)
May 25, 2005 7.857 7.857 7.769 7.829 368,192 -0.04(-0.53%)
May 24, 2005 7.833 7.881 7.809 7.871 656,408 +0.03(+0.38%)
May 23, 2005 7.853 7.887 7.825 7.841 365,677 +0.00(+0.05%)
May 20, 2005 7.809 7.847 7.787 7.837 492,431 +0.02(+0.23%)
May 19, 2005 7.754 7.819 7.754 7.819 330,467 +0.11(+1.37%)
May 18, 2005 7.674 7.742 7.626 7.714 929,534 +0.12(+1.52%)
May 17, 2005 7.505 7.602 7.483 7.598 433,078 +0.09(+1.16%)
May 16, 2005 7.455 7.517 7.428 7.511 1,512,002 +0.07(+0.88%)
May 13, 2005 7.396 7.463 7.352 7.445 163,473 +0.11(+1.46%)
May 12, 2005 7.366 7.406 7.322 7.338 542,228 -0.03(-0.38%)
May 11, 2005 7.326 7.374 7.243 7.366 309,844 +0.08(+1.06%)
May 10, 2005 7.340 7.340 7.268 7.288 117,700 -0.07(-0.97%)
May 09, 2005 7.348 7.376 7.316 7.360 128,263 +0.01(+0.14%)
May 06, 2005 7.322 7.380 7.322 7.350 928,025 +0.06(+0.87%)
May 05, 2005 7.310 7.332 7.249 7.286 724,312 -0.03(-0.41%)
May 04, 2005 7.247 7.330 7.233 7.316 365,174 +0.05(+0.63%)
May 03, 2005 7.207 7.314 7.207 7.270 139,832 +0.08(+1.08%)
May 02, 2005 7.217 7.247 7.157 7.193 101,604 -0.00(-0.06%)
Apr 29, 2005 7.147 7.199 7.082 7.197 599,066 +0.05(+0.67%)
Apr 28, 2005 7.195 7.221 7.129 7.149 518,084 -0.11(-1.45%)
Apr 27, 2005 7.227 7.257 7.161 7.255 144,359 -0.02(-0.22%)
Apr 26, 2005 7.336 7.396 7.270 7.270 272,120 -0.08(-1.06%)
Apr 25, 2005 7.354 7.372 7.312 7.348 183,090 +0.09(+1.23%)
Apr 22, 2005 7.384 7.384 7.257 7.259 364,168 -0.12(-1.59%)
Apr 21, 2005 7.276 7.380 7.237 7.376 1,476,289 +0.20(+2.86%)
Apr 20, 2005 7.276 7.302 7.161 7.171 581,461 -0.07(-1.02%)
Apr 19, 2005 7.207 7.251 7.189 7.245 427,545 +0.07(+1.03%)
Apr 18, 2005 7.157 7.191 7.123 7.171 2,562,255 -0.04(-0.58%)
Apr 15, 2005 7.286 7.330 7.193 7.213 2,605,512 -0.17(-2.37%)
Apr 14, 2005 7.485 7.493 7.378 7.388 1,566,828 -0.12(-1.56%)
Apr 13, 2005 7.595 7.595 7.479 7.505 406,419 -0.11(-1.38%)
Apr 12, 2005 7.535 7.614 7.481 7.610 205,221 +0.05(+0.63%)
Apr 11, 2005 7.585 7.585 7.531 7.563 87,521 +0.01(+0.11%)
Apr 08, 2005 7.638 7.642 7.555 7.555 474,324 -0.08(-1.09%)
Apr 07, 2005 7.545 7.638 7.545 7.638 1,930,996 +0.11(+1.43%)
Apr 06, 2005 7.595 7.608 7.523 7.531 2,200,098 -0.03(-0.45%)
Apr 05, 2005 7.608 7.616 7.555 7.565 1,014,540 -0.07(-0.91%)
Apr 04, 2005 7.614 7.646 7.555 7.634 511,545 +0.00(+0.00%)
Apr 01, 2005 7.704 7.704 7.595 7.634 841,510 +0.05(+0.60%)
Mar 31, 2005 7.664 7.664 7.589 7.589 593,030 -0.03(-0.34%)
Mar 30, 2005 7.583 7.666 7.559 7.614 240,934 +0.12(+1.62%)
Mar 29, 2005 7.585 7.656 7.491 7.493 602,084 -0.11(-1.49%)
Mar 28, 2005 7.600 7.626 7.579 7.606 759,522 +0.00(+0.03%)
Mar 24, 2005 7.595 7.660 7.595 7.604 1,354,564 +0.02(+0.26%)
Mar 23, 2005 7.535 7.616 7.535 7.585 1,164,432 +0.03(+0.39%)
Mar 22, 2005 7.640 7.680 7.547 7.555 1,390,780 -0.18(-2.31%)
Mar 21, 2005 7.773 7.773 7.678 7.734 495,952 -0.02(-0.23%)
Mar 18, 2005 7.783 7.783 7.728 7.752 267,090 -0.02(-0.20%)
Mar 17, 2005 7.736 7.789 7.726 7.767 265,078 +0.05(+0.67%)
Mar 16, 2005 7.785 7.847 7.694 7.716 496,455 -0.11(-1.37%)
Mar 15, 2005 7.954 7.954 7.819 7.823 196,167 -0.10(-1.25%)
Mar 14, 2005 7.893 7.950 7.893 7.923 1,296,720 +0.04(+0.53%)
Mar 11, 2005 7.952 8.000 7.855 7.881 644,839 -0.05(-0.65%)
Mar 10, 2005 7.952 7.952 7.859 7.932 197,676 -0.01(-0.15%)
Mar 09, 2005 7.952 8.050 7.944 7.944 525,126 -0.03(-0.32%)
Mar 08, 2005 8.022 8.046 7.970 7.970 927,019 -0.05(-0.57%)
Mar 07, 2005 7.893 8.046 7.893 8.016 582,467 +0.12(+1.49%)
Mar 04, 2005 7.911 7.921 7.845 7.899 132,287 +0.07(+0.94%)
Mar 03, 2005 7.913 7.913 7.779 7.825 363,665 -0.06(-0.76%)
Mar 02, 2005 7.795 7.938 7.789 7.885 1,044,720 -0.00(-0.03%)
Mar 01, 2005 7.823 7.887 7.805 7.887 713,246 +0.09(+1.12%)
Feb 28, 2005 7.833 7.889 7.756 7.799 1,437,055 -0.01(-0.08%)
Feb 25, 2005 7.803 7.825 7.771 7.805 1,450,636 -0.01(-0.18%)
Feb 24, 2005 7.754 7.825 7.696 7.819 599,569 +0.05(+0.67%)
Feb 23, 2005 7.756 7.779 7.706 7.767 378,252 +0.01(+0.18%)
Feb 22, 2005 7.763 7.883 7.734 7.754 956,192 -0.10(-1.29%)
Feb 18, 2005 7.833 7.885 7.833 7.855 402,395 +0.00(+0.03%)
Feb 17, 2005 7.972 7.996 7.821 7.853 582,970 -0.10(-1.25%)
Feb 16, 2005 7.952 7.994 7.952 7.952 190,132 +0.00(+0.00%)
Feb 15, 2005 7.889 8.026 7.885 7.952 574,922 +0.09(+1.14%)
Feb 14, 2005 7.873 7.913 7.857 7.863 2,579,356 +0.00(+0.00%)
Feb 11, 2005 7.732 7.883 7.706 7.863 941,103 +0.14(+1.80%)
Feb 10, 2005 7.825 7.825 7.718 7.724 689,102 -0.09(-1.20%)
Feb 09, 2005 7.996 7.996 7.817 7.817 363,665 -0.17(-2.12%)
Feb 08, 2005 8.042 8.052 7.984 7.986 1,294,205 -0.09(-1.11%)
Feb 07, 2005 8.101 8.127 8.048 8.076 539,713 -0.02(-0.20%)
Feb 04, 2005 7.948 8.105 7.948 8.092 1,095,522 +0.17(+2.13%)
Feb 03, 2005 7.938 7.952 7.895 7.923 1,196,121 -0.05(-0.62%)
Feb 02, 2005 7.952 8.008 7.915 7.972 975,809 +0.06(+0.80%)
Feb 01, 2005 7.895 7.923 7.873 7.909 1,098,037 +0.02(+0.23%)
Jan 31, 2005 7.847 7.899 7.847 7.891 696,144 +0.16(+2.00%)
Jan 28, 2005 7.859 7.873 7.690 7.736 2,793,129 -0.11(-1.39%)
Jan 27, 2005 7.823 7.863 7.763 7.845 1,699,116 -0.01(-0.10%)
Jan 26, 2005 7.801 7.879 7.760 7.853 528,144 +0.17(+2.25%)
Jan 25, 2005 7.718 7.793 7.678 7.680 703,186 +0.05(+0.60%)
Jan 24, 2005 7.771 7.809 7.634 7.634 996,432 -0.15(-1.87%)
Jan 21, 2005 7.863 7.897 7.773 7.779 986,875 -0.08(-1.06%)
Jan 20, 2005 7.843 7.962 7.843 7.863 502,491 -0.03(-0.38%)
Jan 19, 2005 8.052 8.052 7.885 7.893 2,883,165 -0.12(-1.46%)
Jan 18, 2005 7.932 8.032 7.903 8.010 884,767 +0.09(+1.13%)
Jan 14, 2005 7.857 7.938 7.853 7.921 1,388,265 +0.11(+1.45%)
Jan 13, 2005 7.823 7.903 7.795 7.807 695,641 -0.05(-0.58%)
Jan 12, 2005 7.853 7.883 7.771 7.853 1,353,558 -0.03(-0.38%)
Jan 11, 2005 7.931 7.932 7.833 7.883 909,414 -0.05(-0.63%)
Jan 10, 2005 7.952 8.012 7.905 7.932 471,809 -0.02(-0.20%)
Jan 07, 2005 7.972 8.030 7.865 7.948 2,021,032 +0.02(+0.20%)
Jan 06, 2005 8.062 8.062 7.932 7.932 3,082,854 -0.14(-1.72%)
Jan 05, 2005 8.131 8.171 8.052 8.072 575,425 -0.03(-0.37%)
Jan 04, 2005 8.420 8.519 8.056 8.101 1,778,086 -0.29(-3.41%)
Jan 03, 2005 8.557 8.567 8.382 8.388 1,412,912 -0.09(-1.08%)
Dec 31, 2004 8.521 8.533 8.479 8.479 434,084 -0.02(-0.23%)
Dec 30, 2004 8.461 8.511 8.459 8.499 595,545 +0.03(+0.38%)
Dec 29, 2004 8.449 8.503 8.437 8.467 654,899 +0.02(+0.21%)
Dec 28, 2004 8.437 8.477 8.428 8.449 157,940 +0.06(+0.66%)
Dec 27, 2004 8.449 8.453 8.370 8.394 231,880 -0.05(-0.61%)
Dec 23, 2004 8.509 8.509 8.428 8.445 495,952 -0.02(-0.26%)
Dec 22, 2004 8.449 8.489 8.418 8.467 909,414 +0.06(+0.69%)
Dec 21, 2004 8.300 8.433 8.300 8.410 944,121 +0.15(+1.85%)
Dec 20, 2004 8.469 8.469 8.223 8.257 1,121,678 -0.14(-1.66%)
Dec 17, 2004 8.410 8.418 8.371 8.396 179,569 -0.01(-0.14%)
Dec 16, 2004 8.608 8.608 8.402 8.408 322,419 -0.17(-1.99%)
Dec 15, 2004 8.606 8.630 8.539 8.579 258,539 +0.00(+0.02%)
Dec 14, 2004 8.608 8.638 8.555 8.577 560,839 -0.01(-0.14%)
Dec 13, 2004 8.519 8.616 8.519 8.589 1,455,163 +0.27(+3.20%)
Dec 10, 2004 8.251 8.392 8.251 8.322 613,653 +0.02(+0.19%)
Dec 09, 2004 8.181 8.338 8.092 8.306 459,737 +0.03(+0.31%)
Dec 08, 2004 8.292 8.360 8.257 8.280 975,306 -0.00(-0.02%)
Dec 07, 2004 8.465 8.517 8.282 8.282 963,234 -0.18(-2.09%)
Dec 06, 2004 8.426 8.493 8.400 8.459 727,833 +0.04(+0.47%)
Dec 03, 2004 8.302 8.431 8.302 8.420 804,288 +0.13(+1.51%)
Dec 02, 2004 8.280 8.362 8.264 8.294 229,365 +0.02(+0.24%)
Dec 01, 2004 8.123 8.288 8.123 8.274 377,749 +0.22(+2.77%)
Nov 30, 2004 8.129 8.145 8.052 8.052 598,060 -0.03(-0.37%)
Nov 29, 2004 8.131 8.135 8.016 8.082 584,982 +0.00(+0.00%)
Nov 26, 2004 8.070 8.113 8.070 8.082 224,335 -0.02(-0.20%)
Nov 24, 2004 8.052 8.098 8.036 8.098 273,126 +0.06(+0.79%)
Nov 23, 2004 8.022 8.072 7.954 8.034 317,389 +0.03(+0.35%)
Nov 22, 2004 7.942 8.018 7.891 8.006 787,689 +0.05(+0.62%)
Nov 19, 2004 8.137 8.137 7.956 7.956 1,215,738 -0.14(-1.77%)
Nov 18, 2004 8.066 8.105 8.018 8.099 763,042 +0.05(+0.64%)
Nov 17, 2004 8.044 8.099 8.012 8.048 1,122,684 +0.09(+1.07%)
Nov 16, 2004 7.992 7.992 7.940 7.962 288,215 -0.06(-0.74%)
Nov 15, 2004 8.000 8.038 7.960 8.022 597,054 +0.09(+1.13%)
Nov 12, 2004 7.907 7.968 7.879 7.932 484,383 +0.03(+0.38%)
Nov 11, 2004 7.837 7.907 7.799 7.903 429,054 +0.09(+1.15%)
Nov 10, 2004 7.857 7.867 7.793 7.813 593,030 -0.03(-0.33%)
Nov 09, 2004 7.855 7.875 7.797 7.839 283,689 -0.01(-0.18%)
Nov 08, 2004 7.913 7.913 7.843 7.853 400,886 -0.01(-0.10%)
Nov 05, 2004 7.853 7.932 7.813 7.861 951,163 +0.02(+0.23%)
Nov 04, 2004 7.684 7.847 7.684 7.843 1,624,169 +0.15(+1.91%)
Nov 03, 2004 7.791 7.791 7.664 7.696 827,929 +0.05(+0.68%)
Nov 02, 2004 7.664 7.740 7.644 7.644 283,689 -0.03(-0.41%)
Nov 01, 2004 7.612 7.688 7.593 7.676 1,404,361 +0.11(+1.50%)
Oct 29, 2004 7.610 7.614 7.521 7.563 601,078 +0.01(+0.08%)
Oct 28, 2004 7.585 7.612 7.535 7.557 978,324 -0.05(-0.63%)
Oct 27, 2004 7.392 7.624 7.392 7.604 1,804,242 +0.25(+3.38%)
Oct 26, 2004 7.326 7.360 7.290 7.356 398,874 +0.06(+0.82%)
Oct 25, 2004 7.336 7.344 7.266 7.296 381,772 -0.03(-0.35%)
Oct 22, 2004 7.473 7.473 7.316 7.322 628,240 -0.14(-1.92%)
Oct 21, 2004 7.366 7.489 7.366 7.465 773,605 +0.22(+3.02%)
Oct 20, 2004 7.257 7.257 7.179 7.247 308,838 -0.03(-0.41%)
Oct 19, 2004 7.338 7.396 7.276 7.276 337,509 -0.02(-0.22%)
Oct 18, 2004 7.131 7.292 7.127 7.292 356,623 +0.18(+2.54%)
Oct 15, 2004 7.121 7.173 7.064 7.111 285,198 +0.04(+0.62%)
Oct 14, 2004 7.117 7.131 7.062 7.068 380,264 -0.03(-0.39%)
Oct 13, 2004 7.245 7.245 7.096 7.096 710,731 -0.06(-0.83%)
Oct 12, 2004 7.097 7.185 7.068 7.155 448,671 -0.01(-0.19%)
Oct 11, 2004 7.177 7.197 7.141 7.169 379,258 +0.04(+0.61%)
Oct 08, 2004 7.225 7.266 7.105 7.125 465,773 -0.14(-1.97%)
Oct 07, 2004 7.356 7.356 7.261 7.268 503,497 -0.09(-1.27%)
Oct 06, 2004 7.276 7.362 7.229 7.362 785,174 +0.09(+1.29%)
Oct 05, 2004 7.247 7.302 7.207 7.268 689,102 +0.05(+0.72%)
Oct 04, 2004 7.292 7.316 7.207 7.217 2,024,553 +0.07(+0.92%)
Oct 01, 2004 6.976 7.171 6.976 7.151 876,216 +0.26(+3.78%)
Sep 30, 2004 6.869 6.919 6.851 6.891 584,982 +0.01(+0.17%)
Sep 29, 2004 6.779 6.879 6.779 6.879 933,055 +0.13(+1.91%)
Sep 28, 2004 6.740 6.769 6.688 6.750 608,623 +0.01(+0.15%)
Sep 27, 2004 6.740 6.805 6.740 6.740 274,132 -0.04(-0.62%)
Sep 24, 2004 6.835 6.843 6.775 6.781 204,215 -0.01(-0.12%)
Sep 23, 2004 6.809 6.831 6.779 6.789 1,240,384 +0.01(+0.15%)
Sep 22, 2004 6.879 6.879 6.771 6.779 157,940 -0.12(-1.79%)
Sep 21, 2004 6.919 6.919 6.863 6.903 212,263 +0.01(+0.17%)
Sep 20, 2004 6.897 6.968 6.875 6.891 556,815 -0.01(-0.14%)
Sep 17, 2004 6.919 6.942 6.881 6.901 520,096 +0.04(+0.58%)
Sep 16, 2004 6.849 6.911 6.849 6.861 266,084 +0.02(+0.32%)
Sep 15, 2004 6.851 6.885 6.811 6.839 328,455 -0.04(-0.64%)
Sep 14, 2004 6.859 6.899 6.837 6.883 304,814 +0.00(+0.06%)
Sep 13, 2004 6.863 6.936 6.831 6.879 835,977 +0.07(+0.99%)
Sep 10, 2004 6.660 6.831 6.646 6.811 527,641 +0.24(+3.66%)
Sep 09, 2004 6.559 6.587 6.505 6.571 185,605 +0.07(+1.07%)
Sep 08, 2004 6.541 6.573 6.501 6.501 181,078 -0.04(-0.58%)
Sep 07, 2004 6.561 6.596 6.505 6.539 340,527 +0.06(+0.89%)
Sep 03, 2004 6.561 6.585 6.461 6.481 206,227 -0.10(-1.54%)
Sep 02, 2004 6.481 6.608 6.467 6.583 195,664 +0.12(+1.88%)
Sep 01, 2004 6.499 6.519 6.437 6.461 1,599,020 -0.02(-0.31%)
Aug 31, 2004 6.519 6.519 6.418 6.481 90,036 -0.03(-0.46%)
Aug 30, 2004 6.561 6.567 6.497 6.511 57,844 -0.09(-1.39%)
Aug 27, 2004 6.577 6.626 6.577 6.602 47,281 +0.03(+0.51%)
Aug 26, 2004 6.600 6.600 6.549 6.569 309,844 -0.01(-0.21%)
Aug 25, 2004 6.551 6.610 6.495 6.583 1,213,726 +0.07(+1.10%)
Aug 24, 2004 6.561 6.581 6.483 6.511 599,066 -0.01(-0.21%)
Aug 23, 2004 6.551 6.575 6.519 6.525 204,718 +0.01(+0.17%)
Aug 20, 2004 6.487 6.537 6.483 6.514 1,273,079 +0.07(+1.16%)
Aug 19, 2004 6.451 6.477 6.412 6.439 203,712 -0.06(-0.92%)
Aug 18, 2004 6.312 6.499 6.312 6.499 895,330 +0.16(+2.44%)
Aug 17, 2004 6.372 6.420 6.340 6.344 405,916 +0.01(+0.13%)
Aug 16, 2004 6.288 6.342 6.264 6.336 296,766 +0.10(+1.53%)
Aug 13, 2004 6.268 6.280 6.235 6.241 406,419 +0.01(+0.19%)
Aug 12, 2004 6.322 6.322 6.179 6.229 522,108 -0.10(-1.51%)
Aug 11, 2004 6.372 6.372 6.288 6.324 165,988 -0.12(-1.91%)
Aug 10, 2004 6.342 6.453 6.342 6.447 156,934 +0.13(+2.05%)
Aug 09, 2004 6.322 6.352 6.302 6.318 359,138 -0.00(-0.06%)
Aug 06, 2004 6.372 6.422 6.310 6.322 200,191 -0.15(-2.36%)
Aug 05, 2004 6.581 6.591 6.463 6.475 286,706 -0.11(-1.63%)
Aug 04, 2004 6.541 6.618 6.539 6.583 182,084 +0.04(+0.58%)
Aug 03, 2004 6.680 6.686 6.545 6.545 322,922 -0.12(-1.76%)
Aug 02, 2004 6.690 6.690 6.600 6.662 184,096 -0.07(-1.00%)
Jul 30, 2004 6.680 6.771 6.660 6.730 320,407 +0.05(+0.68%)
Jul 29, 2004 6.670 6.706 6.638 6.684 588,503 +0.10(+1.54%)
Jul 28, 2004 6.541 6.620 6.475 6.583 906,396 +0.01(+0.15%)
Jul 27, 2004 6.461 6.604 6.461 6.573 2,417,392 +0.12(+1.79%)
Jul 26, 2004 6.471 6.531 6.416 6.457 535,186 -0.02(-0.28%)
Jul 23, 2004 6.503 6.529 6.469 6.475 548,767 -0.16(-2.34%)
Jul 22, 2004 6.630 6.650 6.493 6.630 655,402 +0.00(+0.06%)
Jul 21, 2004 6.789 6.811 6.600 6.626 522,108 -0.17(-2.54%)
Jul 20, 2004 6.626 6.799 6.598 6.799 702,683 +0.21(+3.17%)
Jul 19, 2004 6.620 6.658 6.559 6.591 2,284,602 +0.00(+0.03%)
Jul 16, 2004 6.779 6.779 6.567 6.589 262,563 -0.13(-1.89%)
Jul 15, 2004 6.740 6.775 6.696 6.716 623,713 +0.03(+0.39%)
Jul 14, 2004 6.690 6.773 6.650 6.690 702,180 -0.04(-0.56%)
Jul 13, 2004 6.859 6.859 6.718 6.728 256,024 -0.11(-1.60%)
Jul 12, 2004 6.849 6.861 6.771 6.837 367,689 -0.01(-0.20%)
Jul 09, 2004 6.779 6.881 6.779 6.851 1,300,744 +0.13(+1.95%)
Jul 08, 2004 6.829 6.869 6.720 6.720 915,953 -0.22(-3.15%)
Jul 07, 2004 6.899 6.974 6.899 6.938 867,162 +0.02(+0.29%)
Jul 06, 2004 7.127 7.302 6.919 6.919 634,779 -0.40(-5.46%)
Jul 02, 2004 7.416 7.416 7.292 7.318 653,390 -0.11(-1.42%)
Jul 01, 2004 7.585 7.585 7.378 7.424 267,090 -0.15(-1.94%)
Jun 30, 2004 7.555 7.606 7.505 7.571 741,917 +0.06(+0.77%)
Jun 29, 2004 7.505 7.547 7.465 7.513 158,443 +0.04(+0.51%)
Jun 28, 2004 7.545 7.545 7.447 7.475 170,012 +0.03(+0.35%)
Jun 25, 2004 7.465 7.505 7.429 7.449 118,203 +0.02(+0.27%)
Jun 24, 2004 7.428 7.487 7.386 7.429 224,335 +0.05(+0.67%)
Jun 23, 2004 7.334 7.386 7.288 7.380 1,548,217 +0.06(+0.87%)
Jun 22, 2004 7.286 7.316 7.217 7.316 811,833 +0.05(+0.74%)
Jun 21, 2004 7.306 7.348 7.251 7.263 186,108 -0.01(-0.19%)
Jun 18, 2004 7.316 7.356 7.276 7.276 309,341 -0.03(-0.44%)
Jun 17, 2004 7.336 7.352 7.288 7.308 117,700 -0.06(-0.78%)
Jun 16, 2004 7.406 7.406 7.338 7.366 111,161 -0.05(-0.67%)
Jun 15, 2004 7.404 7.453 7.360 7.416 92,048 +0.08(+1.08%)
Jun 14, 2004 7.455 7.455 7.300 7.336 106,131 -0.12(-1.65%)
Jun 10, 2004 7.505 7.505 7.457 7.459 101,101 +0.03(+0.37%)
Jun 09, 2004 7.593 7.593 7.431 7.431 158,443 -0.13(-1.68%)
Jun 08, 2004 7.527 7.589 7.523 7.559 270,611 +0.01(+0.13%)
Jun 07, 2004 7.455 7.569 7.416 7.549 240,934 +0.17(+2.35%)
Jun 04, 2004 7.386 7.433 7.346 7.376 148,886 +0.11(+1.50%)
Jun 03, 2004 7.364 7.364 7.266 7.266 1,044,217 -0.09(-1.22%)
Jun 02, 2004 7.394 7.394 7.294 7.356 287,209 +0.03(+0.46%)
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.