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 )

79.31 -1.81 (-2.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Nov 28, 2003 10.99 11.07 10.99 11.06 188,179 +0.01(+0.08%)
Nov 26, 2003 11.08 11.08 10.96 11.05 501,973 +0.02(+0.22%)
Nov 25, 2003 11.03 11.07 10.99 11.02 1,242,082 -0.01(-0.09%)
Nov 24, 2003 10.94 11.04 10.93 11.04 318,159 +0.19(+1.79%)
Nov 21, 2003 10.86 10.88 10.80 10.84 261,899 -0.02(-0.15%)
Nov 20, 2003 10.95 11.00 10.85 10.86 332,709 -0.12(-1.07%)
Nov 19, 2003 10.86 10.99 10.86 10.98 318,159 +0.14(+1.26%)
Nov 18, 2003 10.98 10.98 10.84 10.84 720,223 -0.09(-0.87%)
Nov 17, 2003 10.91 10.94 10.84 10.93 610,613 -0.06(-0.54%)
Nov 14, 2003 11.07 11.14 10.99 10.99 701,308 -0.05(-0.43%)
Nov 13, 2003 11.01 11.06 11.01 11.04 595,578 -0.02(-0.17%)
Nov 12, 2003 10.93 11.06 10.92 11.06 655,718 +0.16(+1.49%)
Nov 11, 2003 10.91 10.91 10.91 10.90 717,798 -0.01(-0.09%)
Nov 10, 2003 10.98 10.98 10.91 10.91 457,353 -0.07(-0.62%)
Nov 07, 2003 11.03 11.06 10.98 10.98 893,853 -0.06(-0.50%)
Nov 06, 2003 10.96 11.04 10.92 11.03 441,349 +0.07(+0.62%)
Nov 05, 2003 10.96 10.99 10.88 10.96 490,818 +0.01(+0.13%)
Nov 04, 2003 10.96 11.01 10.96 10.95 379,754 -0.09(-0.80%)
Nov 03, 2003 10.95 11.05 10.95 11.04 413,514 +0.09(+0.83%)
Oct 31, 2003 10.97 10.99 10.92 10.95 664,933 -0.01(-0.11%)
Oct 30, 2003 10.96 10.99 10.91 10.96 407,884 +0.02(+0.23%)
Oct 29, 2003 10.93 10.96 10.88 10.93 350,654 -0.01(-0.13%)
Oct 28, 2003 10.79 10.95 10.79 10.95 673,178 +0.17(+1.59%)
Oct 27, 2003 10.81 10.83 10.72 10.78 322,039 +0.04(+0.33%)
Oct 24, 2003 10.71 10.74 10.61 10.74 426,799 -0.04(-0.36%)
Oct 23, 2003 10.78 10.84 10.74 10.78 512,158 -0.03(-0.31%)
Oct 22, 2003 10.88 10.89 10.76 10.81 638,743 -0.17(-1.56%)
Oct 21, 2003 10.92 11.01 10.95 10.99 674,148 +0.07(+0.64%)
Oct 20, 2003 10.89 10.94 10.84 10.92 321,069 +0.06(+0.55%)
Oct 17, 2003 10.98 10.99 10.84 10.86 437,469 -0.12(-1.09%)
Oct 16, 2003 10.92 10.95 10.90 10.98 287,119 +0.02(+0.17%)
Oct 15, 2003 11.01 11.01 10.91 10.96 588,303 -0.01(-0.08%)
Oct 14, 2003 10.92 10.96 10.92 10.96 403,519 +0.06(+0.53%)
Oct 13, 2003 10.95 10.97 10.88 10.91 1,249,357 +0.02(+0.23%)
Oct 10, 2003 10.91 10.91 10.91 10.88 466,083 +0.01(+0.08%)
Oct 09, 2003 10.99 11.01 10.93 10.87 480,633 -0.02(-0.21%)
Oct 08, 2003 10.91 10.91 10.84 10.90 903,553 -0.01(-0.11%)
Oct 07, 2003 10.80 10.87 10.80 10.91 375,389 +0.03(+0.25%)
Oct 06, 2003 10.88 10.89 10.81 10.88 381,694 +0.02(+0.21%)
Oct 03, 2003 10.92 10.93 10.84 10.86 1,786,251 +0.13(+1.25%)
Oct 02, 2003 10.75 10.77 10.68 10.73 719,253 +0.00(+0.04%)
Oct 01, 2003 10.55 10.72 10.54 10.72 520,888 +0.23(+2.16%)
Sep 30, 2003 10.59 10.59 10.44 10.49 1,537,931 -0.10(-0.95%)
Sep 29, 2003 10.58 10.64 10.53 10.60 248,804 +0.05(+0.45%)
Sep 26, 2003 10.53 10.60 10.52 10.55 643,108 +0.01(+0.08%)
Sep 25, 2003 10.66 10.73 10.54 10.54 596,063 -0.10(-0.93%)
Sep 24, 2003 10.88 10.88 10.63 10.64 588,303 -0.22(-2.05%)
Sep 23, 2003 10.76 10.86 10.76 10.86 596,548 +0.08(+0.75%)
Sep 22, 2003 10.83 10.83 10.74 10.78 531,558 -0.13(-1.17%)
Sep 19, 2003 10.97 10.97 10.88 10.91 355,989 -0.05(-0.45%)
Sep 18, 2003 10.82 10.98 10.82 10.96 578,118 +0.09(+0.85%)
Sep 17, 2003 10.85 10.85 10.85 10.87 304,579 -0.01(-0.09%)
Sep 16, 2003 10.74 10.88 10.73 10.88 343,379 +0.14(+1.27%)
Sep 15, 2003 10.77 10.78 10.70 10.74 331,254 -0.05(-0.44%)
Sep 12, 2003 10.72 10.79 10.62 10.79 381,694 +0.03(+0.29%)
Sep 11, 2003 10.73 10.80 10.67 10.76 300,214 +0.09(+0.89%)
Sep 10, 2003 10.73 10.78 10.64 10.66 238,619 -0.09(-0.88%)
Sep 09, 2003 10.82 10.83 10.73 10.76 473,843 -0.10(-0.91%)
Sep 08, 2003 10.79 10.86 10.75 10.86 339,014 +0.11(+1.02%)
Sep 05, 2003 10.76 10.82 10.70 10.75 324,949 -0.05(-0.46%)
Sep 04, 2003 10.78 10.81 10.72 10.80 1,272,637 +0.03(+0.25%)
Sep 03, 2003 10.73 10.83 10.72 10.77 637,288 +0.06(+0.60%)
Sep 02, 2003 10.58 10.72 10.51 10.71 475,298 +0.16(+1.52%)
Aug 29, 2003 10.05 10.56 10.05 10.54 864,753 +0.04(+0.39%)
Aug 28, 2003 10.50 10.52 10.41 10.50 437,469 +0.05(+0.47%)
Aug 27, 2003 10.42 10.47 10.41 10.45 418,069 -0.01(-0.08%)
Aug 26, 2003 10.39 10.46 10.30 10.46 1,111,132 +0.04(+0.36%)
Aug 25, 2003 10.38 10.42 10.33 10.42 524,768 +0.02(+0.24%)
Aug 22, 2003 10.57 10.57 10.37 10.40 281,299 -0.06(-0.57%)
Aug 21, 2003 10.49 10.52 10.41 10.46 601,398 +0.02(+0.16%)
Aug 20, 2003 10.40 10.48 10.40 10.44 537,863 -0.02(-0.16%)
Aug 19, 2003 10.49 10.49 10.37 10.46 527,193 +0.00(+0.02%)
Aug 18, 2003 10.39 10.46 10.35 10.46 666,873 +0.12(+1.16%)
Aug 15, 2003 10.33 10.37 10.30 10.34 118,824 +0.05(+0.52%)
Aug 14, 2003 10.29 10.34 10.23 10.28 636,803 +0.02(+0.24%)
Aug 13, 2003 10.33 10.33 10.21 10.26 669,298 -0.10(-0.96%)
Aug 12, 2003 10.25 10.36 10.22 10.36 193,029 +0.12(+1.17%)
Aug 11, 2003 10.24 10.31 10.20 10.24 565,993 +0.01(+0.14%)
Aug 08, 2003 10.24 10.26 10.18 10.22 602,853 +0.01(+0.10%)
Aug 07, 2003 10.08 10.22 10.06 10.21 669,298 +0.11(+1.10%)
Aug 06, 2003 10.10 10.21 10.03 10.10 1,815,351 +0.05(+0.51%)
Aug 05, 2003 10.28 10.31 10.05 10.05 1,824,565 -0.26(-2.54%)
Aug 04, 2003 10.27 10.34 10.13 10.31 1,111,617 +0.04(+0.38%)
Aug 01, 2003 10.33 10.34 10.23 10.27 297,789 -0.09(-0.83%)
Jul 31, 2003 10.41 10.55 10.34 10.36 437,954 +0.05(+0.50%)
Jul 30, 2003 10.39 10.39 10.29 10.31 577,148 -0.02(-0.24%)
Jul 29, 2003 10.44 10.45 10.28 10.33 913,737 -0.08(-0.73%)
Jul 28, 2003 10.43 10.49 10.37 10.41 800,733 -0.03(-0.32%)
Jul 25, 2003 10.31 10.46 10.22 10.44 1,426,866 +0.15(+1.48%)
Jul 24, 2003 10.42 10.49 10.27 10.29 713,433 -0.09(-0.85%)
Jul 23, 2003 10.38 10.39 10.26 10.38 374,419 +0.03(+0.28%)
Jul 22, 2003 10.33 10.37 10.22 10.35 507,793 +0.08(+0.74%)
Jul 21, 2003 10.35 10.37 10.22 10.27 631,468 -0.16(-1.54%)
Jul 18, 2003 10.42 10.44 10.31 10.44 441,349 +0.08(+0.82%)
Jul 17, 2003 10.42 10.46 10.30 10.35 611,098 -0.15(-1.43%)
Jul 16, 2003 10.55 10.55 10.41 10.50 603,338 -0.01(-0.06%)
Jul 15, 2003 10.57 10.60 10.47 10.51 419,524 -0.04(-0.37%)
Jul 14, 2003 10.65 10.69 10.52 10.55 518,463 +0.04(+0.35%)
Jul 11, 2003 10.46 10.54 10.41 10.51 974,847 +0.08(+0.77%)
Jul 10, 2003 10.41 10.47 10.33 10.43 1,236,262 -0.10(-0.92%)
Jul 09, 2003 10.61 10.64 10.47 10.53 427,284 -0.08(-0.76%)
Jul 08, 2003 10.55 10.63 10.52 10.61 368,114 +0.03(+0.27%)
Jul 07, 2003 10.49 10.60 10.49 10.58 756,598 +0.22(+2.09%)
Jul 03, 2003 10.41 10.48 10.31 10.36 395,274 -0.10(-0.93%)
Jul 02, 2003 10.34 10.47 10.34 10.46 291,484 +0.12(+1.12%)
Jul 01, 2003 10.20 10.35 10.11 10.34 1,096,582 +0.12(+1.13%)
Jun 30, 2003 10.34 10.34 10.20 10.23 493,728 -0.00(-0.04%)
Jun 27, 2003 10.32 10.40 10.22 10.23 313,309 -0.12(-1.12%)
Jun 26, 2003 10.22 10.37 10.22 10.35 861,843 +0.09(+0.91%)
Jun 25, 2003 10.35 10.43 10.21 10.25 355,019 -0.10(-0.96%)
Jun 24, 2003 10.35 10.40 10.28 10.35 445,714 +0.02(+0.22%)
Jun 23, 2003 10.37 10.40 10.25 10.33 324,464 -0.08(-0.77%)
Jun 20, 2003 10.51 10.51 10.41 10.41 1,187,277 -0.01(-0.14%)
Jun 19, 2003 10.59 10.61 10.42 10.42 628,558 -0.16(-1.48%)
Jun 18, 2003 10.57 10.67 10.53 10.58 840,503 -0.02(-0.16%)
Jun 17, 2003 10.60 10.65 10.53 10.60 653,293 +0.05(+0.49%)
Jun 16, 2003 10.32 10.55 10.32 10.55 475,298 +0.22(+2.12%)
Jun 13, 2003 10.42 10.46 10.24 10.33 581,998 -0.10(-0.97%)
Jun 12, 2003 10.46 10.46 10.34 10.43 308,459 +0.02(+0.22%)
Jun 11, 2003 10.30 10.42 10.27 10.41 789,578 +0.09(+0.92%)
Jun 10, 2003 10.28 10.31 10.21 10.31 551,928 +0.12(+1.19%)
Jun 09, 2003 10.21 10.29 10.16 10.19 1,218,802 -0.09(-0.90%)
Jun 06, 2003 10.43 10.51 10.26 10.28 622,738 -0.04(-0.36%)
Jun 05, 2003 10.25 10.32 10.19 10.32 2,403,654 +0.01(+0.14%)
Jun 04, 2003 10.16 10.31 10.13 10.31 371,509 +0.14(+1.40%)
Jun 03, 2003 10.05 10.16 10.05 10.16 360,839 +0.09(+0.94%)
Jun 02, 2003 10.18 10.21 10.04 10.07 1,175,152 -0.04(-0.39%)
May 30, 2003 10.04 10.12 10.00 10.11 1,326,472 +0.14(+1.41%)
May 29, 2003 10.00 10.10 9.928 9.967 621,768 -0.00(-0.02%)
May 28, 2003 9.994 10.04 9.940 9.969 2,176,190 +0.01(+0.14%)
May 27, 2003 9.722 9.986 9.722 9.955 405,459 +0.18(+1.81%)
May 23, 2003 9.790 9.814 9.734 9.777 692,578 +0.00(+0.02%)
May 22, 2003 9.705 9.862 9.701 9.775 497,123 +0.06(+0.62%)
May 21, 2003 9.691 9.736 9.633 9.715 505,853 +0.01(+0.15%)
May 20, 2003 9.759 9.771 9.606 9.701 886,578 -0.04(-0.42%)
May 19, 2003 9.922 9.936 9.701 9.742 459,293 -0.24(-2.40%)
May 16, 2003 10.04 10.06 9.951 9.981 565,508 -0.07(-0.72%)
May 15, 2003 10.06 10.08 9.971 10.05 613,523 +0.07(+0.66%)
May 14, 2003 10.10 10.10 9.938 9.988 886,093 -0.02(-0.21%)
May 13, 2003 10.05 10.08 9.990 10.01 896,763 -0.07(-0.67%)
May 12, 2003 9.940 10.08 9.922 10.08 439,409 +0.15(+1.54%)
May 09, 2003 9.874 9.961 9.829 9.924 275,964 +0.12(+1.20%)
May 08, 2003 9.781 9.895 9.765 9.806 678,513 -0.08(-0.85%)
May 07, 2003 9.915 9.979 9.860 9.891 675,118 -0.06(-0.64%)
May 06, 2003 9.843 10.01 9.843 9.955 1,465,666 +0.09(+0.90%)
May 05, 2003 9.924 9.942 9.831 9.866 3,248,037 -0.02(-0.25%)
May 02, 2003 9.751 9.909 9.732 9.891 810,918 +0.15(+1.50%)
May 01, 2003 9.759 9.808 9.627 9.744 551,928 -0.03(-0.27%)
Apr 30, 2003 9.767 9.833 9.722 9.771 1,107,737 -0.03(-0.32%)
Apr 29, 2003 9.808 9.872 9.736 9.802 1,261,967 +0.03(+0.34%)
Apr 28, 2003 9.633 9.819 9.617 9.769 459,293 +0.16(+1.72%)
Apr 25, 2003 9.740 9.742 9.565 9.604 552,898 -0.09(-0.98%)
Apr 24, 2003 9.670 9.786 9.656 9.699 316,704 -0.07(-0.76%)
Apr 23, 2003 9.746 9.812 9.697 9.773 445,229 +0.04(+0.36%)
Apr 22, 2003 9.495 9.742 9.480 9.738 806,068 +0.20(+2.05%)
Apr 21, 2003 9.579 9.623 9.513 9.542 850,688 +0.01(+0.06%)
Apr 15, 2003 9.495 9.559 9.474 9.536 608,188 +0.03(+0.30%)
Apr 14, 2003 9.367 9.507 9.332 9.507 1,823,111 +0.17(+1.81%)
Apr 11, 2003 9.427 9.485 9.293 9.338 410,309 -0.02(-0.22%)
Apr 10, 2003 9.330 9.359 9.243 9.359 324,949 +0.05(+0.53%)
Apr 09, 2003 9.445 9.553 9.307 9.309 768,723 -0.15(-1.59%)
Apr 08, 2003 9.480 9.513 9.414 9.460 1,075,242 -0.01(-0.09%)
Apr 07, 2003 9.711 9.744 9.456 9.468 2,320,719 +0.00(+0.04%)
Apr 04, 2003 9.520 9.536 9.412 9.464 364,234 -0.01(-0.09%)
Apr 03, 2003 9.522 9.569 9.450 9.472 798,793 -0.00(-0.04%)
Apr 02, 2003 9.414 9.532 9.204 9.476 1,930,780 +0.25(+2.70%)
Apr 01, 2003 9.188 9.272 9.124 9.227 1,115,497 +0.10(+1.06%)
Mar 31, 2003 9.159 9.276 9.080 9.130 34,337,924 -0.20(-2.14%)
Mar 28, 2003 9.322 9.404 9.260 9.330 996,672 -0.06(-0.59%)
Mar 27, 2003 9.274 9.445 9.243 9.386 822,558 -0.00(-0.02%)
Mar 26, 2003 9.419 9.450 9.344 9.388 2,053,000 -0.06(-0.68%)
Mar 25, 2003 9.320 9.505 9.305 9.452 1,722,231 +0.12(+1.24%)
Mar 24, 2003 9.454 9.478 9.299 9.336 2,305,684 -0.33(-3.45%)
Mar 21, 2003 9.559 9.652 9.478 9.670 5,096,368 +0.23(+2.40%)
Mar 20, 2003 9.351 9.485 9.282 9.443 1,244,022 +0.00(+0.00%)
Mar 19, 2003 9.379 9.464 9.266 9.443 1,160,117 +0.09(+1.01%)
Mar 18, 2003 9.348 9.357 9.245 9.348 2,242,635 +0.01(+0.13%)
Mar 17, 2003 8.953 9.338 8.936 9.336 2,479,314 +0.35(+3.85%)
Mar 14, 2003 9.047 9.085 8.928 8.990 1,513,681 +0.02(+0.18%)
Mar 13, 2003 8.829 8.992 8.744 8.973 790,063 +0.29(+3.37%)
Mar 12, 2003 8.627 8.695 8.505 8.680 390,424 +0.06(+0.72%)
Mar 11, 2003 8.678 8.722 8.592 8.619 397,214 -0.04(-0.41%)
Mar 10, 2003 8.821 8.821 8.621 8.654 274,509 -0.25(-2.76%)
Mar 07, 2003 8.649 8.899 8.649 8.899 407,884 +0.11(+1.20%)
Mar 06, 2003 8.810 8.872 8.771 8.794 291,484 -0.08(-0.88%)
Mar 05, 2003 8.759 8.874 8.753 8.872 544,168 +0.08(+0.89%)
Mar 04, 2003 8.920 8.920 8.794 8.794 280,814 -0.11(-1.20%)
Mar 03, 2003 9.101 9.113 8.885 8.901 755,143 -0.07(-0.76%)
Feb 28, 2003 8.994 9.070 8.965 8.969 258,019 +0.02(+0.25%)
Feb 27, 2003 8.889 9.025 8.880 8.946 344,834 +0.11(+1.24%)
Feb 26, 2003 8.973 9.031 8.837 8.837 458,323 -0.14(-1.58%)
Feb 25, 2003 8.825 8.998 8.761 8.979 1,057,782 +0.07(+0.81%)
Feb 24, 2003 9.004 9.021 8.907 8.907 715,373 -0.17(-1.86%)
Feb 21, 2003 9.002 9.120 8.893 9.076 1,391,946 +0.10(+1.08%)
Feb 20, 2003 9.062 9.072 8.763 8.979 255,594 -0.01(-0.16%)
Feb 19, 2003 9.082 9.089 8.953 8.994 316,219 -0.11(-1.22%)
Feb 18, 2003 9.002 9.111 8.979 9.105 1,332,292 +0.19(+2.10%)
Feb 14, 2003 8.722 8.918 8.701 8.918 512,643 +0.20(+2.32%)
Feb 13, 2003 8.744 8.744 8.586 8.715 524,283 -0.04(-0.40%)
Feb 12, 2003 8.841 8.866 8.746 8.751 3,555,527 -0.08(-0.86%)
Feb 11, 2003 8.870 8.961 8.767 8.827 632,438 -0.07(-0.74%)
Feb 10, 2003 8.835 8.893 8.736 8.893 379,754 +0.09(+1.05%)
Feb 07, 2003 8.979 8.979 8.765 8.800 258,989 -0.08(-0.91%)
Feb 06, 2003 8.905 8.951 8.829 8.880 1,299,312 -0.03(-0.37%)
Feb 05, 2003 9.056 9.107 8.899 8.913 224,554 -0.04(-0.46%)
Feb 04, 2003 8.984 8.984 8.864 8.955 311,369 -0.11(-1.23%)
Feb 03, 2003 9.041 9.124 9.033 9.066 1,241,597 +0.06(+0.71%)
Jan 31, 2003 8.874 9.058 8.866 9.002 317,674 +0.07(+0.76%)
Jan 30, 2003 9.155 9.155 8.903 8.934 513,128 -0.20(-2.17%)
Jan 29, 2003 8.990 9.163 8.918 9.132 916,647 +0.10(+1.07%)
Jan 28, 2003 9.004 9.093 8.936 9.035 936,047 +0.11(+1.27%)
Jan 27, 2003 8.959 9.050 8.860 8.922 3,179,168 -0.14(-1.57%)
Jan 24, 2003 9.258 9.285 9.031 9.064 2,704,839 -0.25(-2.70%)
Jan 23, 2003 9.361 9.363 9.227 9.315 429,709 +0.06(+0.67%)
Jan 22, 2003 9.278 9.384 9.219 9.254 599,458 -0.06(-0.60%)
Jan 21, 2003 9.447 9.495 9.301 9.309 2,823,663 -0.13(-1.42%)
Jan 17, 2003 9.480 9.530 9.369 9.443 779,393 -0.15(-1.61%)
Jan 16, 2003 9.691 9.713 9.540 9.598 757,083 -0.04(-0.45%)
Jan 15, 2003 9.691 9.740 9.612 9.641 463,173 -0.15(-1.54%)
Jan 14, 2003 9.707 9.792 9.701 9.792 304,094 +0.07(+0.72%)
Jan 13, 2003 9.850 9.856 9.691 9.722 1,309,012 -0.01(-0.13%)
Jan 10, 2003 9.691 9.819 9.650 9.734 231,344 -0.02(-0.19%)
Jan 09, 2003 9.664 9.775 9.643 9.753 559,688 +0.17(+1.81%)
Jan 08, 2003 9.682 9.697 9.544 9.579 570,358 -0.11(-1.11%)
Jan 07, 2003 9.670 9.777 9.662 9.687 664,448 -0.02(-0.25%)
Jan 06, 2003 9.588 9.775 9.588 9.711 649,898 +0.14(+1.51%)
Jan 03, 2003 9.575 9.598 9.497 9.567 351,624 +0.00(+0.00%)
Jan 02, 2003 9.330 9.573 9.322 9.567 816,253 +0.31(+3.32%)
Dec 31, 2002 9.289 9.303 9.157 9.260 3,905,211 -0.04(-0.44%)
Dec 30, 2002 9.225 9.332 9.175 9.301 972,422 +0.05(+0.56%)
Dec 27, 2002 9.315 9.369 9.219 9.250 815,768 -0.08(-0.82%)
Dec 26, 2002 9.419 9.511 9.311 9.326 692,578 -0.08(-0.81%)
Dec 24, 2002 9.447 9.462 9.402 9.402 626,133 -0.05(-0.48%)
Dec 23, 2002 9.351 9.503 9.351 9.447 1,198,917 +0.06(+0.64%)
Dec 20, 2002 9.429 9.447 9.363 9.388 1,094,157 +0.07(+0.77%)
Dec 19, 2002 9.355 9.497 9.266 9.315 554,838 -0.06(-0.59%)
Dec 18, 2002 9.402 9.439 9.326 9.371 902,098 -0.11(-1.17%)
Dec 17, 2002 9.590 9.614 9.482 9.482 583,938 -0.11(-1.12%)
Dec 16, 2002 9.417 9.623 9.417 9.590 793,458 +0.16(+1.66%)
Dec 13, 2002 9.495 9.571 9.433 9.433 836,623 -0.18(-1.82%)
Dec 12, 2002 9.643 9.689 9.551 9.608 507,793 -0.07(-0.77%)
Dec 11, 2002 9.588 9.730 9.571 9.682 574,238 -0.00(-0.04%)
Dec 10, 2002 9.563 9.687 9.553 9.687 1,427,351 +0.12(+1.29%)
Dec 09, 2002 9.639 9.709 9.540 9.563 1,681,976 -0.15(-1.53%)
Dec 06, 2002 9.598 9.763 9.567 9.711 313,794 +0.01(+0.13%)
Dec 05, 2002 9.876 9.876 9.664 9.699 443,289 -0.09(-0.88%)
Dec 04, 2002 9.711 9.899 9.699 9.786 636,803 -0.02(-0.23%)
Dec 03, 2002 9.825 9.852 9.746 9.808 1,239,657 -0.13(-1.27%)
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.