Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

367.33 +0.66 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 40.07 40.10 39.88 40.10 190,296 +0.08(+0.21%)
May 27, 2004 40.04 40.08 39.72 40.01 244,176 +0.26(+0.66%)
May 26, 2004 39.48 39.79 39.48 39.75 337,608 +0.08(+0.19%)
May 25, 2004 38.96 39.67 38.82 39.67 349,805 +0.72(+1.84%)
May 24, 2004 38.73 39.26 38.73 38.96 492,853 -0.01(-0.02%)
May 21, 2004 39.10 39.14 38.83 38.96 322,214 +0.13(+0.33%)
May 20, 2004 38.95 38.95 38.66 38.84 271,176 +0.03(+0.09%)
May 19, 2004 39.33 39.47 38.79 38.80 759,411 -0.16(-0.41%)
May 18, 2004 39.02 39.05 38.85 38.96 135,114 +0.24(+0.63%)
May 17, 2004 38.74 38.85 38.42 38.72 773,740 -0.35(-0.89%)
May 14, 2004 39.28 39.34 38.82 39.07 422,869 -0.02(-0.04%)
May 13, 2004 39.18 39.39 38.98 39.08 514,405 -0.15(-0.39%)
May 12, 2004 39.19 39.26 38.44 39.23 511,445 +0.04(+0.11%)
May 11, 2004 39.12 39.30 38.98 39.19 327,069 +0.22(+0.56%)
May 10, 2004 38.85 39.14 38.63 38.97 1,123,190 -0.19(-0.50%)
May 07, 2004 39.37 39.87 39.17 39.17 304,451 -0.39(-0.98%)
May 06, 2004 39.73 39.81 39.33 39.55 211,848 -0.33(-0.83%)
May 05, 2004 39.77 39.99 39.69 39.88 189,349 +0.19(+0.49%)
May 04, 2004 39.82 40.04 39.39 39.69 208,296 +0.00(+0.00%)
May 03, 2004 39.31 39.81 39.31 39.69 207,822 +0.36(+0.92%)
Apr 30, 2004 39.78 39.78 39.28 39.33 200,125 -0.31(-0.79%)
Apr 29, 2004 39.90 40.08 39.35 39.64 446,197 -0.36(-0.91%)
Apr 28, 2004 40.34 40.34 39.81 40.00 239,203 -0.57(-1.39%)
Apr 27, 2004 40.59 40.88 40.42 40.57 662,427 +0.02(+0.04%)
Apr 26, 2004 40.80 40.86 40.36 40.55 363,897 -0.16(-0.39%)
Apr 23, 2004 40.73 40.74 40.47 40.71 442,763 +0.10(+0.25%)
Apr 22, 2004 40.03 40.67 39.92 40.61 398,356 +0.54(+1.35%)
Apr 21, 2004 39.90 40.12 39.72 40.07 405,106 +0.17(+0.42%)
Apr 20, 2004 40.58 40.58 39.77 39.90 384,857 -0.55(-1.36%)
Apr 19, 2004 40.32 40.45 40.15 40.45 712,163 +0.11(+0.27%)
Apr 16, 2004 40.28 40.42 39.97 40.34 352,529 +0.09(+0.23%)
Apr 15, 2004 40.30 40.39 39.89 40.25 180,113 +0.11(+0.27%)
Apr 14, 2004 39.96 40.27 39.89 40.14 220,493 -0.04(-0.11%)
Apr 13, 2004 40.76 40.80 40.03 40.18 227,243 -0.46(-1.14%)
Apr 12, 2004 40.43 40.64 40.43 40.64 175,021 +0.20(+0.50%)
Apr 08, 2004 40.89 40.89 40.20 40.44 242,045 -0.06(-0.15%)
Apr 07, 2004 40.53 40.65 40.29 40.50 406,645 -0.10(-0.25%)
Apr 06, 2004 40.64 40.69 40.50 40.60 399,777 -0.17(-0.41%)
Apr 05, 2004 40.59 40.86 40.48 40.77 198,467 +0.30(+0.73%)
Apr 02, 2004 40.37 40.57 40.26 40.48 251,992 +0.50(+1.25%)
Apr 01, 2004 39.77 40.10 39.69 39.98 251,755 +0.20(+0.51%)
Mar 31, 2004 39.82 39.92 39.54 39.77 267,860 +0.00(+0.00%)
Mar 30, 2004 39.69 39.82 39.48 39.77 751,240 +0.08(+0.21%)
Mar 29, 2004 39.49 39.80 39.34 39.69 508,840 +0.51(+1.29%)
Mar 26, 2004 39.18 39.42 39.11 39.18 589,364 -0.08(-0.21%)
Mar 25, 2004 38.93 39.32 38.71 39.27 295,333 +0.68(+1.75%)
Mar 24, 2004 38.47 38.79 38.28 38.59 187,573 +0.10(+0.26%)
Mar 23, 2004 38.88 38.88 38.36 38.49 210,901 -0.08(-0.22%)
Mar 22, 2004 38.72 38.72 38.30 38.58 697,360 -0.48(-1.23%)
Mar 19, 2004 39.57 39.58 38.99 39.06 148,377 -0.55(-1.39%)
Mar 18, 2004 39.62 39.66 39.23 39.61 433,289 -0.09(-0.23%)
Mar 17, 2004 39.59 39.72 39.36 39.70 421,448 +0.46(+1.18%)
Mar 16, 2004 39.48 39.48 38.88 39.23 229,848 +0.14(+0.37%)
Mar 15, 2004 39.56 39.59 38.96 39.09 344,358 -0.58(-1.47%)
Mar 12, 2004 39.23 39.67 39.23 39.67 272,478 +0.48(+1.23%)
Mar 11, 2004 39.37 39.81 39.06 39.19 343,529 -0.46(-1.15%)
Mar 10, 2004 40.38 40.38 39.59 39.65 604,521 -0.62(-1.55%)
Mar 09, 2004 40.47 40.47 40.04 40.27 620,152 -0.27(-0.67%)
Mar 08, 2004 41.03 41.04 40.47 40.54 130,022 -0.35(-0.85%)
Mar 05, 2004 40.65 41.20 40.59 40.89 987,839 -0.04(-0.10%)
Mar 04, 2004 40.87 40.93 40.64 40.93 1,205,845 +0.19(+0.46%)
Mar 03, 2004 40.70 40.80 40.41 40.75 577,759 +0.00(+0.00%)
Mar 02, 2004 41.00 41.07 40.61 40.75 1,636,530 -0.27(-0.66%)
Mar 01, 2004 40.77 41.02 40.59 41.02 875,934 +0.39(+0.96%)
Feb 27, 2004 40.75 40.88 40.49 40.63 523,760 -0.08(-0.19%)
Feb 26, 2004 40.50 40.76 40.34 40.70 667,401 +0.08(+0.19%)
Feb 25, 2004 40.49 40.65 40.39 40.63 353,002 +0.16(+0.40%)
Feb 24, 2004 40.36 40.65 40.22 40.47 1,091,217 +0.10(+0.25%)
Feb 23, 2004 40.85 40.85 40.28 40.37 2,025,295 -0.38(-0.93%)
Feb 20, 2004 40.93 40.94 40.45 40.75 351,108 -0.05(-0.12%)
Feb 19, 2004 41.47 41.47 40.67 40.80 206,993 -0.29(-0.70%)
Feb 18, 2004 41.25 41.25 40.94 41.08 613,876 -0.11(-0.27%)
Feb 17, 2004 41.34 41.34 40.96 41.19 640,875 +0.44(+1.08%)
Feb 13, 2004 41.23 41.24 40.64 40.75 201,191 -0.23(-0.56%)
Feb 12, 2004 41.24 41.29 40.96 40.98 226,769 -0.09(-0.23%)
Feb 11, 2004 40.86 41.29 40.70 41.08 615,889 +0.33(+0.81%)
Feb 10, 2004 40.70 40.93 40.56 40.75 445,842 +0.17(+0.42%)
Feb 09, 2004 40.64 40.91 40.58 40.58 1,885,207 -0.20(-0.50%)
Feb 06, 2004 40.29 40.82 40.27 40.78 1,801,959 +0.54(+1.34%)
Feb 05, 2004 40.43 40.43 40.06 40.24 510,379 +0.06(+0.15%)
Feb 04, 2004 40.14 40.49 40.14 40.18 1,750,921 -0.35(-0.87%)
Feb 03, 2004 40.44 40.59 40.29 40.53 475,920 +0.11(+0.27%)
Feb 02, 2004 40.34 40.78 40.15 40.42 421,211 +0.03(+0.08%)
Jan 30, 2004 40.44 40.45 40.19 40.39 761,069 -0.07(-0.17%)
Jan 29, 2004 40.49 40.49 39.96 40.46 199,533 +0.24(+0.61%)
Jan 28, 2004 41.04 41.04 40.11 40.21 544,839 -0.60(-1.47%)
Jan 27, 2004 41.29 41.29 40.70 40.81 538,681 -0.35(-0.86%)
Jan 26, 2004 40.82 41.24 40.64 41.17 512,511 +0.55(+1.35%)
Jan 23, 2004 40.91 41.02 40.47 40.62 1,119,993 -0.17(-0.41%)
Jan 22, 2004 41.00 41.08 40.70 40.79 184,257 -0.08(-0.21%)
Jan 21, 2004 40.70 40.94 40.41 40.87 285,978 +0.08(+0.19%)
Jan 20, 2004 40.80 40.90 40.48 40.80 316,056 +0.06(+0.15%)
Jan 16, 2004 40.72 40.74 40.44 40.74 2,013,453 +0.35(+0.86%)
Jan 15, 2004 40.49 40.68 40.04 40.39 785,818 -0.08(-0.19%)
Jan 14, 2004 40.31 40.47 40.04 40.47 697,716 +0.51(+1.27%)
Jan 13, 2004 40.43 40.43 39.74 39.96 462,775 -0.24(-0.61%)
Jan 12, 2004 40.04 40.30 39.94 40.21 420,974 +0.19(+0.49%)
Jan 09, 2004 39.90 40.44 39.90 40.01 413,040 -0.30(-0.75%)
Jan 08, 2004 40.15 40.40 40.09 40.31 889,907 +0.04(+0.11%)
Jan 07, 2004 40.06 40.27 39.73 40.27 402,382 +0.21(+0.53%)
Jan 06, 2004 39.90 40.06 39.75 40.06 475,328 +0.10(+0.25%)
Jan 05, 2004 39.83 39.96 39.54 39.96 706,952 +0.65(+1.65%)
Jan 02, 2004 39.88 39.88 39.27 39.31 896,065 -0.21(-0.53%)
Dec 31, 2003 39.45 39.63 39.31 39.52 673,085 +0.15(+0.39%)
Dec 30, 2003 39.50 39.50 39.32 39.37 322,569 -0.13(-0.32%)
Dec 29, 2003 39.69 39.69 39.11 39.50 360,226 +0.60(+1.54%)
Dec 26, 2003 38.90 39.10 38.90 38.90 168,271 -0.09(-0.24%)
Dec 24, 2003 38.78 39.05 38.78 38.99 427,013 -0.02(-0.04%)
Dec 23, 2003 38.91 39.01 38.76 39.01 440,868 +0.09(+0.24%)
Dec 22, 2003 38.03 38.91 38.03 38.91 388,646 +0.14(+0.37%)
Dec 19, 2003 38.85 38.89 38.52 38.77 253,413 +0.01(+0.02%)
Dec 18, 2003 38.48 38.80 38.32 38.76 420,737 +0.41(+1.08%)
Dec 17, 2003 38.18 38.35 38.14 38.35 293,793 +0.14(+0.35%)
Dec 16, 2003 38.32 38.36 38.00 38.21 335,476 +0.02(+0.04%)
Dec 15, 2003 38.76 38.85 38.10 38.20 791,858 -0.24(-0.64%)
Dec 12, 2003 38.52 38.52 38.19 38.44 281,360 +0.06(+0.15%)
Dec 11, 2003 38.13 38.58 38.09 38.38 652,954 +0.39(+1.02%)
Dec 10, 2003 38.06 38.06 37.68 37.99 581,311 -0.08(-0.20%)
Dec 09, 2003 38.71 38.71 37.94 38.07 617,902 -0.41(-1.05%)
Dec 08, 2003 38.17 38.47 38.11 38.47 280,412 +0.23(+0.60%)
Dec 05, 2003 38.37 38.50 38.11 38.25 246,426 -0.37(-0.96%)
Dec 04, 2003 38.63 38.63 38.20 38.62 393,738 +0.14(+0.35%)
Dec 03, 2003 38.91 38.92 38.48 38.48 384,028 -0.10(-0.26%)
Dec 02, 2003 38.64 38.80 38.57 38.58 463,012 -0.21(-0.54%)
Dec 01, 2003 38.41 38.79 38.41 38.79 771,253 +0.52(+1.37%)
Nov 28, 2003 38.25 38.38 38.17 38.27 511,090 -0.05(-0.13%)
Nov 26, 2003 38.43 38.43 37.92 38.32 1,225,858 +0.14(+0.35%)
Nov 25, 2003 38.23 38.36 38.14 38.19 416,000 -0.03(-0.09%)
Nov 24, 2003 37.68 38.22 37.68 38.22 619,679 +0.73(+1.96%)
Nov 21, 2003 37.69 37.69 37.27 37.49 224,756 -0.03(-0.07%)
Nov 20, 2003 37.61 37.98 37.48 37.51 227,243 -0.35(-0.91%)
Nov 19, 2003 37.47 37.83 37.47 37.86 493,682 +0.52(+1.38%)
Nov 18, 2003 38.07 38.07 37.34 37.34 273,070 -0.41(-1.10%)
Nov 17, 2003 37.72 37.81 37.45 37.76 1,788,933 -0.24(-0.64%)
Nov 14, 2003 38.47 38.64 38.00 38.00 293,438 -0.30(-0.79%)
Nov 13, 2003 38.21 38.41 38.21 38.31 588,416 -0.09(-0.24%)
Nov 12, 2003 37.90 38.40 37.75 38.40 1,129,466 +0.70(+1.86%)
Nov 11, 2003 37.85 37.85 37.59 37.70 330,977 -0.08(-0.22%)
Nov 10, 2003 38.13 38.13 37.76 37.78 834,606 -0.22(-0.58%)
Nov 07, 2003 38.25 38.42 38.00 38.00 133,693 -0.25(-0.66%)
Nov 06, 2003 38.14 38.32 37.82 38.25 1,470,390 +0.30(+0.78%)
Nov 05, 2003 38.17 38.17 37.93 37.96 381,304 -0.10(-0.27%)
Nov 04, 2003 38.17 38.17 37.93 38.06 420,027 -0.20(-0.53%)
Nov 03, 2003 38.25 38.33 38.22 38.26 252,870 +0.35(+0.91%)
Oct 31, 2003 38.10 38.10 37.82 37.92 310,490 +0.03(+0.07%)
Oct 30, 2003 38.11 38.11 37.79 37.89 99,352 -0.03(-0.07%)
Oct 29, 2003 37.93 37.97 37.69 37.92 250,216 +0.08(+0.22%)
Oct 28, 2003 37.39 37.88 37.38 37.83 175,731 +0.65(+1.75%)
Oct 27, 2003 37.39 37.43 37.05 37.18 655,085 +0.13(+0.34%)
Oct 24, 2003 37.03 37.06 36.62 37.06 129,785 -0.23(-0.61%)
Oct 23, 2003 37.13 37.36 37.05 37.28 708,492 +0.01(+0.02%)
Oct 22, 2003 37.59 37.62 37.10 37.27 234,585 -0.65(-1.71%)
Oct 21, 2003 37.59 37.98 37.59 37.93 384,738 +0.24(+0.63%)
Oct 20, 2003 37.60 37.69 37.60 37.69 154,416 +0.20(+0.54%)
Oct 17, 2003 37.96 37.96 37.38 37.49 112,022 -0.43(-1.14%)
Oct 16, 2003 37.75 37.98 37.62 37.92 238,848 +0.14(+0.36%)
Oct 15, 2003 38.19 38.19 37.87 37.78 125,877 -0.01(-0.02%)
Oct 14, 2003 37.78 37.83 37.78 37.79 131,798 +0.15(+0.40%)
Oct 13, 2003 37.80 37.90 37.58 37.64 390,304 -0.06(-0.16%)
Oct 10, 2003 37.66 37.70 37.39 37.70 212,914 +0.16(+0.43%)
Oct 09, 2003 37.78 37.94 37.48 37.54 377,751 +0.22(+0.59%)
Oct 08, 2003 37.58 37.58 37.22 37.32 275,320 -0.26(-0.70%)
Oct 07, 2003 37.28 37.32 37.08 37.58 285,149 +0.15(+0.41%)
Oct 06, 2003 37.49 37.49 37.17 37.43 178,928 +0.11(+0.29%)
Oct 03, 2003 37.49 37.61 37.21 37.32 960,958 +0.41(+1.12%)
Oct 02, 2003 36.78 36.90 36.66 36.90 211,375 +0.11(+0.30%)
Oct 01, 2003 36.05 36.79 35.97 36.79 442,289 +0.80(+2.23%)
Sep 30, 2003 36.27 36.27 35.71 35.99 247,492 -0.34(-0.93%)
Sep 29, 2003 36.23 36.41 36.10 36.33 128,838 +0.30(+0.82%)
Sep 26, 2003 36.17 36.33 35.99 36.03 459,696 -0.10(-0.28%)
Sep 25, 2003 36.64 36.83 36.13 36.13 293,201 -0.42(-1.16%)
Sep 24, 2003 37.27 37.39 36.51 36.56 330,858 -0.73(-1.95%)
Sep 23, 2003 37.20 37.43 36.97 37.28 274,373 +0.27(+0.73%)
Sep 22, 2003 37.16 37.18 36.79 37.01 278,873 -0.38(-1.02%)
Sep 19, 2003 37.79 37.79 37.33 37.39 205,454 -0.34(-0.90%)
Sep 18, 2003 37.37 37.74 37.33 37.73 110,720 +0.34(+0.90%)
Sep 17, 2003 37.48 37.50 37.18 37.39 167,679 -0.06(-0.16%)
Sep 16, 2003 36.90 37.45 36.99 37.45 332,161 +0.55(+1.49%)
Sep 15, 2003 36.99 37.08 36.76 36.90 582,851 -0.08(-0.21%)
Sep 12, 2003 36.56 36.98 36.43 36.98 159,863 +0.03(+0.07%)
Sep 11, 2003 36.91 37.03 36.62 36.95 157,613 +0.31(+0.85%)
Sep 10, 2003 36.84 37.11 36.56 36.64 158,561 -0.41(-1.12%)
Sep 09, 2003 37.30 37.33 36.98 37.06 302,438 -0.42(-1.13%)
Sep 08, 2003 36.95 37.48 36.95 37.48 792,331 +0.53(+1.44%)
Sep 05, 2003 37.16 37.34 36.83 36.95 297,109 -0.25(-0.68%)
Sep 04, 2003 36.90 37.30 36.90 37.20 309,306 +0.06(+0.16%)
Sep 03, 2003 37.09 37.30 36.96 37.14 435,302 +0.14(+0.37%)
Sep 02, 2003 36.59 37.00 36.31 37.00 121,259 +0.62(+1.72%)
Aug 29, 2003 36.21 36.45 36.11 36.38 541,641 +0.18(+0.49%)
Aug 28, 2003 36.20 36.27 35.75 36.20 148,258 +0.24(+0.66%)
Aug 27, 2003 35.79 36.04 35.76 35.97 210,072 +0.15(+0.42%)
Aug 26, 2003 35.56 35.97 35.32 35.81 903,762 -0.03(-0.09%)
Aug 25, 2003 35.59 35.85 35.59 35.85 164,126 +0.08(+0.24%)
Aug 22, 2003 36.48 36.48 35.75 35.76 167,087 -0.23(-0.63%)
Aug 21, 2003 36.10 36.19 35.70 35.99 789,963 +0.14(+0.40%)
Aug 20, 2003 35.65 35.97 35.65 35.85 212,204 -0.17(-0.47%)
Aug 19, 2003 35.97 36.02 35.64 36.02 591,850 +0.17(+0.47%)
Aug 18, 2003 35.53 35.87 35.43 35.85 735,965 +0.42(+1.19%)
Aug 15, 2003 35.45 35.45 35.16 35.43 69,629 +0.10(+0.29%)
Aug 14, 2003 35.28 35.38 34.93 35.32 77,681 +0.27(+0.77%)
Aug 13, 2003 35.53 35.53 35.01 35.05 75,076 -0.29(-0.81%)
Aug 12, 2003 35.17 35.34 34.91 35.34 131,443 +0.34(+0.96%)
Aug 11, 2003 34.81 35.13 34.73 35.00 304,096 +0.12(+0.34%)
Aug 08, 2003 35.05 35.05 34.67 34.88 599,074 +0.16(+0.46%)
Aug 07, 2003 34.60 34.84 34.43 34.72 250,571 +0.28(+0.81%)
Aug 06, 2003 34.27 34.83 34.27 34.45 595,640 +0.09(+0.27%)
Aug 05, 2003 35.19 35.22 34.35 34.35 122,206 -0.81(-2.31%)
Aug 04, 2003 35.17 35.35 34.67 35.16 261,584 +0.00(+0.00%)
Aug 01, 2003 35.53 35.53 35.05 35.16 256,492 -0.36(-1.02%)
Jul 31, 2003 35.77 36.09 35.43 35.53 166,021 +0.34(+0.96%)
Jul 30, 2003 35.43 35.54 35.19 35.19 484,209 -0.20(-0.57%)
Jul 29, 2003 35.76 35.76 35.22 35.39 188,757 -0.30(-0.83%)
Jul 28, 2003 35.61 35.82 35.47 35.69 156,666 +0.00(+0.00%)
Jul 25, 2003 35.23 35.76 34.88 35.69 394,448 +0.52(+1.46%)
Jul 24, 2003 35.87 35.87 35.16 35.17 123,272 -0.22(-0.62%)
Jul 23, 2003 35.28 35.45 34.95 35.39 211,020 +0.14(+0.38%)
Jul 22, 2003 35.04 35.33 34.85 35.26 277,807 +0.34(+0.97%)
Jul 21, 2003 35.43 35.43 34.84 34.92 144,587 -0.68(-1.90%)
Jul 18, 2003 35.43 35.61 35.09 35.59 96,391 +0.32(+0.91%)
Jul 17, 2003 35.65 35.65 35.05 35.27 157,732 -0.52(-1.46%)
Jul 16, 2003 36.14 36.14 35.54 35.80 247,729 -0.18(-0.49%)
Jul 15, 2003 36.41 36.41 35.76 35.97 478,998 +0.03(+0.07%)
Jul 14, 2003 36.38 36.47 35.86 35.95 1,023,009 +0.11(+0.31%)
Jul 11, 2003 35.40 35.88 35.40 35.84 163,653 +0.35(+0.98%)
Jul 10, 2003 35.74 35.74 35.18 35.49 240,742 -0.45(-1.25%)
Jul 09, 2003 36.14 36.28 35.70 35.94 240,506 -0.16(-0.44%)
Jul 08, 2003 35.95 36.16 35.77 36.10 191,244 +0.19(+0.52%)
Jul 07, 2003 35.65 35.99 35.65 35.92 189,231 +0.81(+2.31%)
Jul 03, 2003 35.27 35.49 34.96 35.10 160,218 -0.34(-0.95%)
Jul 02, 2003 35.20 35.45 35.20 35.44 573,377 +0.44(+1.25%)
Jul 01, 2003 34.54 35.00 34.16 35.00 192,902 +0.34(+0.97%)
Jun 30, 2003 35.03 35.04 34.53 34.67 162,824 +0.04(+0.12%)
Jun 27, 2003 35.09 35.24 34.62 34.62 419,671 -0.44(-1.25%)
Jun 26, 2003 34.72 35.07 34.57 35.06 1,144,505 +0.50(+1.44%)
Jun 25, 2003 34.97 35.22 34.51 34.56 297,583 -0.24(-0.68%)
Jun 24, 2003 34.58 35.06 34.58 34.80 992,220 -0.05(-0.15%)
Jun 23, 2003 35.05 35.10 34.61 34.85 205,691 -0.51(-1.43%)
Jun 20, 2003 35.51 35.66 35.24 35.36 277,097 -0.10(-0.29%)
Jun 19, 2003 36.04 36.05 35.35 35.46 1,915,759 -0.55(-1.52%)
Jun 18, 2003 35.89 36.23 35.65 36.01 357,502 -0.02(-0.05%)
Jun 17, 2003 36.13 36.18 35.82 36.03 241,808 +0.09(+0.26%)
Jun 16, 2003 35.25 35.93 35.21 35.93 377,396 +0.94(+2.68%)
Jun 13, 2003 35.51 35.51 34.78 34.99 208,651 -0.47(-1.33%)
Jun 12, 2003 35.63 35.63 35.16 35.47 297,464 +0.08(+0.24%)
Jun 11, 2003 35.05 35.45 34.83 35.38 203,678 +0.47(+1.35%)
Jun 10, 2003 34.92 34.97 34.66 34.91 285,741 +0.23(+0.66%)
Jun 09, 2003 34.94 34.94 34.48 34.68 339,384 -0.26(-0.75%)
Jun 06, 2003 35.74 35.93 34.94 34.94 573,140 -0.27(-0.77%)
Jun 05, 2003 34.83 35.21 34.67 35.21 304,688 +0.17(+0.48%)
Jun 04, 2003 34.60 35.10 34.41 35.05 465,262 +0.59(+1.72%)
Jun 03, 2003 34.33 34.54 34.17 34.45 358,094 +0.11(+0.32%)
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.