Skip to main content

S&P Smallcap Ishares Core ETF (NY: IJR )

105.70 +0.03 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 28.22 28.33 27.93 28.00 5,369,929 -0.31(-1.09%)
Sep 27, 2007 28.27 28.31 28.13 28.31 3,036,964 +0.20(+0.71%)
Sep 26, 2007 28.10 28.28 27.98 28.11 2,916,393 +0.10(+0.34%)
Sep 25, 2007 27.91 28.06 27.76 28.01 5,162,665 -0.12(-0.43%)
Sep 24, 2007 28.34 28.46 28.00 28.13 3,604,200 -0.24(-0.85%)
Sep 21, 2007 28.42 28.55 28.26 28.37 4,093,711 +0.02(+0.07%)
Sep 20, 2007 28.47 28.55 28.16 28.35 5,477,796 -0.19(-0.68%)
Sep 19, 2007 28.46 28.76 28.40 28.55 11,614,752 +0.29(+1.04%)
Sep 18, 2007 27.31 28.25 27.10 28.25 5,338,292 +1.11(+4.08%)
Sep 17, 2007 27.28 27.38 27.11 27.14 3,317,468 -0.31(-1.14%)
Sep 14, 2007 27.04 27.52 26.91 27.46 3,075,826 +0.22(+0.81%)
Sep 13, 2007 27.31 27.51 27.12 27.24 7,366,589 -0.00(-0.01%)
Sep 12, 2007 27.25 27.44 27.17 27.24 4,381,440 -0.14(-0.50%)
Sep 11, 2007 27.05 27.38 26.84 27.38 2,595,495 +0.47(+1.73%)
Sep 10, 2007 27.30 27.30 26.55 26.91 2,795,322 -0.38(-1.38%)
Sep 07, 2007 27.17 27.29 26.98 27.29 5,641,216 -0.34(-1.23%)
Sep 06, 2007 27.71 27.78 27.40 27.63 4,891,877 -0.02(-0.07%)
Sep 05, 2007 27.71 27.73 27.46 27.65 3,619,645 -0.16(-0.59%)
Sep 04, 2007 27.55 28.08 27.54 27.81 6,552,711 +0.21(+0.77%)
Aug 31, 2007 27.45 27.75 27.26 27.60 5,274,767 +0.34(+1.24%)
Aug 30, 2007 27.11 27.60 27.11 27.26 2,702,652 -0.20(-0.72%)
Aug 29, 2007 27.00 27.46 26.90 27.46 3,571,815 +0.70(+2.61%)
Aug 28, 2007 27.33 27.41 26.76 26.76 2,857,103 -0.80(-2.90%)
Aug 27, 2007 27.71 27.80 27.46 27.56 2,681,477 -0.37(-1.32%)
Aug 24, 2007 27.43 27.93 27.38 27.93 3,800,254 +0.51(+1.86%)
Aug 23, 2007 27.95 27.95 27.34 27.42 3,403,164 -0.29(-1.04%)
Aug 22, 2007 27.69 27.95 27.54 27.71 3,284,087 +0.23(+0.83%)
Aug 21, 2007 27.38 27.56 27.22 27.48 4,018,479 +0.14(+0.51%)
Aug 20, 2007 27.46 27.51 26.99 27.34 5,734,136 +0.02(+0.06%)
Aug 17, 2007 27.56 28.01 26.92 27.32 4,646,972 +0.49(+1.84%)
Aug 16, 2007 26.03 26.83 25.49 26.83 9,802,266 +0.39(+1.49%)
Aug 15, 2007 26.57 27.02 26.12 26.44 7,458,440 -0.26(-0.96%)
Aug 14, 2007 27.24 27.31 26.60 26.69 4,769,811 -0.40(-1.48%)
Aug 13, 2007 27.58 27.83 27.10 27.10 6,887,042 -0.15(-0.56%)
Aug 10, 2007 26.67 27.68 25.91 27.25 11,751,728 +0.36(+1.33%)
Aug 09, 2007 27.08 27.47 26.75 26.89 11,384,071 -0.61(-2.20%)
Aug 08, 2007 27.24 27.88 27.15 27.50 10,380,386 +0.39(+1.44%)
Aug 07, 2007 26.63 27.41 26.51 27.11 15,867,213 +0.33(+1.24%)
Aug 06, 2007 26.69 26.91 25.97 26.77 8,004,822 +0.22(+0.85%)
Aug 03, 2007 26.84 27.52 26.53 26.55 6,114,535 -0.97(-3.52%)
Aug 02, 2007 27.30 27.53 27.18 27.52 6,853,199 +0.31(+1.15%)
Aug 01, 2007 27.00 27.35 26.50 27.20 8,107,921 +0.11(+0.40%)
Jul 31, 2007 27.60 27.72 27.02 27.10 4,518,702 -0.29(-1.04%)
Jul 30, 2007 27.10 27.49 26.86 27.38 4,510,482 +0.43(+1.59%)
Jul 27, 2007 27.40 27.73 26.95 26.95 8,924,805 -0.52(-1.90%)
Jul 26, 2007 27.66 28.02 27.06 27.47 10,476,220 -0.71(-2.52%)
Jul 25, 2007 28.47 28.51 27.89 28.18 4,385,503 -0.10(-0.34%)
Jul 24, 2007 28.64 28.69 28.13 28.28 4,805,197 -0.67(-2.32%)
Jul 23, 2007 29.07 29.18 28.93 28.95 2,663,406 +0.02(+0.07%)
Jul 20, 2007 29.34 29.37 28.74 28.93 2,432,611 -0.45(-1.54%)
Jul 19, 2007 29.44 29.47 29.32 29.38 1,314,780 +0.18(+0.62%)
Jul 18, 2007 29.08 29.24 28.87 29.20 4,879,920 -0.08(-0.29%)
Jul 17, 2007 29.36 29.49 29.29 29.29 1,438,765 +0.00(+0.00%)
Jul 16, 2007 29.34 29.45 29.16 29.29 1,352,235 -0.09(-0.30%)
Jul 13, 2007 29.26 29.45 29.22 29.38 3,235,048 +0.15(+0.52%)
Jul 12, 2007 28.97 29.39 28.97 29.22 1,289,670 +0.29(+1.00%)
Jul 11, 2007 28.67 28.93 28.58 28.93 1,645,904 +0.26(+0.92%)
Jul 10, 2007 29.00 29.00 28.67 28.67 1,468,036 -0.48(-1.64%)
Jul 09, 2007 29.20 29.24 29.02 29.15 2,216,877 +0.01(+0.04%)
Jul 06, 2007 29.09 29.20 28.93 29.14 1,352,197 +0.06(+0.22%)
Jul 05, 2007 28.98 29.09 28.83 29.07 1,109,808 +0.05(+0.18%)
Jul 03, 2007 28.98 29.05 28.92 29.02 4,403,113 +0.10(+0.35%)
Jul 02, 2007 28.73 28.95 28.67 28.92 4,958,640 +0.38(+1.32%)
Jun 29, 2007 28.78 28.96 28.50 28.54 2,641,369 -0.29(-1.00%)
Jun 28, 2007 28.77 29.07 28.72 28.83 1,566,678 +0.03(+0.10%)
Jun 27, 2007 28.20 28.80 28.14 28.80 1,770,487 +0.52(+1.85%)
Jun 26, 2007 28.63 28.65 28.28 28.28 1,878,080 -0.27(-0.96%)
Jun 25, 2007 28.63 28.83 28.40 28.55 4,363,753 -0.17(-0.60%)
Jun 22, 2007 28.87 28.94 28.54 28.73 2,311,080 -0.24(-0.83%)
Jun 21, 2007 28.81 28.99 28.57 28.97 1,994,417 +0.14(+0.47%)
Jun 20, 2007 29.22 29.32 28.82 28.83 2,279,903 -0.40(-1.37%)
Jun 19, 2007 29.02 29.28 28.93 29.23 2,071,144 +0.11(+0.39%)
Jun 18, 2007 29.39 29.39 28.99 29.12 3,816,446 -0.06(-0.22%)
Jun 15, 2007 29.15 29.32 29.07 29.18 4,752,871 +0.32(+1.11%)
Jun 14, 2007 28.72 28.97 28.67 28.86 4,603,402 +0.24(+0.86%)
Jun 13, 2007 28.40 28.71 28.25 28.62 4,498,275 +0.41(+1.44%)
Jun 12, 2007 28.42 28.64 28.21 28.21 4,496,033 -0.41(-1.43%)
Jun 11, 2007 28.59 28.77 28.45 28.62 2,596,274 +0.02(+0.07%)
Jun 08, 2007 28.35 28.69 28.24 28.60 3,906,875 +0.32(+1.14%)
Jun 07, 2007 28.76 28.82 28.28 28.28 6,154,745 -0.59(-2.04%)
Jun 06, 2007 29.06 29.07 28.75 28.87 2,161,082 -0.36(-1.22%)
Jun 05, 2007 29.38 29.38 29.09 29.23 2,407,343 -0.18(-0.61%)
Jun 04, 2007 29.33 29.45 29.23 29.41 1,728,230 +0.02(+0.08%)
Jun 01, 2007 29.32 29.49 29.24 29.38 2,035,364 +0.27(+0.92%)
May 31, 2007 29.10 29.25 29.03 29.11 1,402,021 +0.11(+0.37%)
May 30, 2007 28.60 29.04 28.60 29.01 2,146,626 +0.16(+0.54%)
May 29, 2007 28.65 28.88 28.65 28.85 2,151,671 +0.26(+0.91%)
May 25, 2007 28.54 28.66 28.44 28.59 1,706,858 +0.15(+0.52%)
May 24, 2007 28.76 28.98 28.28 28.44 2,367,592 -0.33(-1.16%)
May 23, 2007 28.93 29.14 28.75 28.77 2,350,368 -0.12(-0.40%)
May 22, 2007 28.72 28.95 28.65 28.89 2,931,402 +0.18(+0.62%)
May 21, 2007 28.30 28.83 28.30 28.71 3,987,808 +0.32(+1.13%)
May 18, 2007 28.23 28.46 28.08 28.39 2,733,258 +0.26(+0.94%)
May 17, 2007 28.24 28.28 28.06 28.13 2,165,307 -0.14(-0.48%)
May 16, 2007 28.20 28.29 27.96 28.26 2,232,073 +0.10(+0.37%)
May 15, 2007 28.30 28.53 28.06 28.16 3,914,989 -0.14(-0.48%)
May 14, 2007 28.53 28.63 28.26 28.30 2,611,578 -0.24(-0.84%)
May 11, 2007 28.32 28.58 28.31 28.54 1,035,547 +0.22(+0.77%)
May 10, 2007 28.54 28.63 28.18 28.32 1,519,202 -0.36(-1.25%)
May 09, 2007 28.46 28.81 28.41 28.68 1,666,830 +0.16(+0.58%)
May 08, 2007 28.38 28.58 28.24 28.51 4,853,872 -0.08(-0.28%)
May 07, 2007 28.54 28.70 28.54 28.59 1,501,863 -0.11(-0.39%)
May 04, 2007 28.60 28.71 28.44 28.71 3,431,857 +0.28(+0.99%)
May 03, 2007 28.48 28.54 28.33 28.42 3,934,420 -0.01(-0.04%)
May 02, 2007 27.98 28.52 27.98 28.44 2,565,384 +0.39(+1.37%)
May 01, 2007 27.90 28.08 27.72 28.05 3,361,721 +0.16(+0.56%)
Apr 30, 2007 28.45 28.45 27.82 27.89 1,620,659 -0.49(-1.73%)
Apr 27, 2007 28.38 28.46 28.27 28.38 1,030,169 -0.13(-0.46%)
Apr 26, 2007 28.37 28.53 28.22 28.52 1,189,421 +0.15(+0.52%)
Apr 25, 2007 28.40 28.49 28.19 28.37 1,106,572 +0.17(+0.61%)
Apr 24, 2007 28.26 28.26 27.99 28.20 881,392 -0.02(-0.07%)
Apr 23, 2007 28.18 28.35 28.14 28.22 2,283,209 -0.04(-0.16%)
Apr 20, 2007 28.20 28.26 28.08 28.26 6,125,491 +0.32(+1.13%)
Apr 19, 2007 27.83 28.06 27.71 27.94 13,709,448 -0.06(-0.20%)
Apr 18, 2007 28.09 28.13 27.98 28.00 2,665,944 -0.18(-0.63%)
Apr 17, 2007 28.28 28.29 28.06 28.18 1,912,503 -0.07(-0.24%)
Apr 16, 2007 28.06 28.24 28.01 28.24 1,136,324 +0.33(+1.19%)
Apr 13, 2007 27.70 27.91 27.64 27.91 1,998,153 +0.21(+0.77%)
Apr 12, 2007 27.52 27.75 27.36 27.70 9,715,684 +0.14(+0.52%)
Apr 11, 2007 27.79 27.79 27.44 27.55 1,593,590 -0.19(-0.69%)
Apr 10, 2007 27.62 27.81 27.62 27.75 1,362,715 +0.10(+0.35%)
Apr 09, 2007 27.74 27.74 27.59 27.65 2,157,338 +0.03(+0.12%)
Apr 05, 2007 27.57 27.73 27.57 27.62 2,392,005 -0.04(-0.15%)
Apr 04, 2007 27.65 27.67 27.52 27.66 1,234,879 +0.04(+0.16%)
Apr 03, 2007 27.44 27.70 27.44 27.61 1,185,290 +0.26(+0.95%)
Apr 02, 2007 27.31 27.41 27.23 27.35 1,722,134 +0.09(+0.34%)
Mar 30, 2007 27.31 27.43 27.10 27.26 2,089,143 +0.00(+0.00%)
Mar 29, 2007 27.31 27.38 27.02 27.26 1,957,797 +0.13(+0.49%)
Mar 28, 2007 27.20 27.31 27.02 27.13 1,945,839 -0.22(-0.81%)
Mar 27, 2007 27.41 27.41 27.21 27.35 871,243 -0.08(-0.29%)
Mar 26, 2007 27.62 27.63 27.29 27.43 3,627,592 -0.15(-0.55%)
Mar 23, 2007 27.52 27.61 27.46 27.58 3,828,653 +0.07(+0.26%)
Mar 22, 2007 27.54 27.54 27.32 27.51 1,348,787 +0.04(+0.15%)
Mar 21, 2007 27.06 27.51 26.96 27.47 1,660,602 +0.45(+1.68%)
Mar 20, 2007 26.75 27.02 26.70 27.02 1,100,093 +0.23(+0.87%)
Mar 19, 2007 26.66 26.88 26.66 26.78 3,203,124 +0.27(+1.01%)
Mar 16, 2007 26.65 26.69 26.41 26.51 2,534,001 -0.08(-0.30%)
Mar 15, 2007 26.38 26.64 26.38 26.59 4,146,773 +0.19(+0.71%)
Mar 14, 2007 26.07 26.44 25.88 26.41 4,933,479 +0.26(+0.98%)
Mar 13, 2007 26.76 26.67 26.12 26.15 1,962,530 -0.61(-2.29%)
Mar 12, 2007 26.62 26.81 26.58 26.76 1,455,331 +0.07(+0.26%)
Mar 09, 2007 26.77 26.77 26.49 26.69 1,485,474 +0.11(+0.41%)
Mar 08, 2007 26.56 26.72 26.46 26.59 2,253,995 +0.27(+1.04%)
Mar 07, 2007 26.35 26.53 26.24 26.31 1,472,520 -0.03(-0.12%)
Mar 06, 2007 26.09 26.48 26.03 26.35 2,601,511 +0.59(+2.31%)
Mar 05, 2007 25.91 26.39 25.75 25.75 4,699,062 -0.53(-2.02%)
Mar 02, 2007 26.72 26.75 26.28 26.28 3,591,495 -0.51(-1.89%)
Mar 01, 2007 26.39 26.96 26.16 26.79 5,325,814 -0.06(-0.22%)
Feb 28, 2007 26.72 27.02 26.53 26.85 2,990,629 +0.16(+0.59%)
Feb 27, 2007 27.39 27.47 26.69 26.69 5,144,231 -1.14(-4.08%)
Feb 26, 2007 28.02 28.06 27.66 27.83 2,542,102 -0.08(-0.29%)
Feb 23, 2007 28.01 28.01 27.81 27.91 3,056,644 -0.12(-0.43%)
Feb 22, 2007 28.04 28.06 27.79 28.03 2,171,289 +0.02(+0.09%)
Feb 21, 2007 27.77 28.01 27.77 28.00 3,388,217 +0.12(+0.42%)
Feb 20, 2007 27.62 27.96 27.47 27.89 1,669,570 +0.26(+0.93%)
Feb 16, 2007 27.56 27.67 27.39 27.63 1,587,611 +0.09(+0.32%)
Feb 15, 2007 27.51 27.64 27.41 27.54 1,280,950 +0.03(+0.12%)
Feb 14, 2007 27.46 27.63 27.40 27.51 1,766,813 +0.08(+0.28%)
Feb 13, 2007 27.28 27.43 27.22 27.43 10,832,510 +0.26(+0.95%)
Feb 12, 2007 27.35 27.35 27.08 27.18 4,306,655 -0.21(-0.76%)
Feb 09, 2007 27.57 27.59 27.16 27.38 1,994,168 -0.18(-0.67%)
Feb 08, 2007 27.44 27.61 27.41 27.57 1,768,967 -0.08(-0.29%)
Feb 07, 2007 27.52 27.65 27.41 27.65 1,139,204 +0.22(+0.80%)
Feb 06, 2007 27.39 27.43 27.21 27.43 1,197,995 +0.10(+0.38%)
Feb 05, 2007 27.41 27.44 27.23 27.32 2,090,824 -0.06(-0.22%)
Feb 02, 2007 27.39 27.45 27.29 27.38 1,388,070 -0.00(-0.01%)
Feb 01, 2007 27.18 27.39 27.08 27.39 7,018,574 +0.37(+1.37%)
Jan 31, 2007 26.86 27.14 26.70 27.02 6,099,090 +0.12(+0.46%)
Jan 30, 2007 26.80 26.90 26.64 26.90 1,051,764 +0.20(+0.74%)
Jan 29, 2007 26.53 26.78 26.51 26.70 2,814,504 +0.17(+0.65%)
Jan 26, 2007 26.61 26.61 26.28 26.53 946,887 +0.06(+0.23%)
Jan 25, 2007 26.76 26.81 26.39 26.47 1,468,036 -0.33(-1.24%)
Jan 24, 2007 26.55 26.80 26.51 26.80 1,714,660 +0.28(+1.06%)
Jan 23, 2007 26.16 26.59 26.16 26.52 1,721,386 +0.30(+1.13%)
Jan 22, 2007 26.45 26.47 26.15 26.22 2,292,359 -0.23(-0.87%)
Jan 19, 2007 26.18 26.49 26.18 26.45 1,743,308 +0.18(+0.67%)
Jan 18, 2007 26.57 26.58 26.22 26.27 1,743,807 -0.33(-1.25%)
Jan 17, 2007 26.47 26.69 26.47 26.61 1,754,768 +0.01(+0.05%)
Jan 16, 2007 26.74 26.82 26.50 26.59 3,176,220 -0.10(-0.38%)
Jan 12, 2007 26.51 26.70 26.48 26.69 2,031,535 +0.24(+0.93%)
Jan 11, 2007 26.29 26.56 26.21 26.45 1,470,776 +0.26(+1.01%)
Jan 10, 2007 26.03 26.21 25.96 26.18 4,369,482 +0.01(+0.03%)
Jan 09, 2007 26.10 26.21 25.84 26.18 5,892,324 +0.05(+0.20%)
Jan 08, 2007 26.12 26.18 25.86 26.12 1,696,973 -0.02(-0.06%)
Jan 05, 2007 26.39 26.39 26.01 26.14 4,817,641 -0.29(-1.11%)
Jan 04, 2007 26.45 26.55 26.18 26.43 3,069,349 -0.02(-0.08%)
Jan 03, 2007 26.73 26.75 26.15 26.45 3,491,600 -0.04(-0.14%)
Dec 29, 2006 26.75 26.78 26.46 26.49 4,887,891 -0.28(-1.05%)
Dec 28, 2006 26.82 26.88 26.70 26.77 1,596,081 -0.10(-0.39%)
Dec 27, 2006 26.62 26.88 26.62 26.88 961,585 +0.37(+1.39%)
Dec 26, 2006 26.31 26.55 26.31 26.51 1,450,847 +0.23(+0.89%)
Dec 22, 2006 26.33 26.46 26.19 26.27 1,680,033 -0.08(-0.30%)
Dec 21, 2006 26.55 26.65 26.30 26.35 3,701,604 -0.22(-0.83%)
Dec 20, 2006 26.50 26.69 26.49 26.57 1,764,732 +0.08(+0.30%)
Dec 19, 2006 26.26 26.54 26.17 26.49 1,491,453 +0.09(+0.35%)
Dec 18, 2006 26.79 26.85 26.36 26.40 1,731,600 -0.35(-1.31%)
Dec 15, 2006 26.96 26.96 26.69 26.75 4,031,433 -0.13(-0.49%)
Dec 14, 2006 26.67 27.00 26.67 26.88 2,225,845 +0.21(+0.80%)
Dec 13, 2006 26.81 26.86 26.58 26.67 1,967,014 +0.02(+0.06%)
Dec 12, 2006 26.81 26.81 26.51 26.65 838,023 -0.16(-0.58%)
Dec 11, 2006 26.81 26.87 26.70 26.81 10,411,525 +0.03(+0.10%)
Dec 08, 2006 26.84 26.94 26.58 26.78 1,568,180 -0.05(-0.19%)
Dec 07, 2006 27.02 27.02 26.77 26.84 858,700 -0.10(-0.37%)
Dec 06, 2006 26.94 27.04 26.79 26.94 1,127,246 -0.05(-0.18%)
Dec 05, 2006 26.92 27.05 26.84 26.98 1,925,163 +0.07(+0.25%)
Dec 04, 2006 26.43 26.92 26.43 26.92 1,645,406 +0.46(+1.74%)
Dec 01, 2006 26.25 26.65 26.18 26.45 2,438,589 -0.09(-0.35%)
Nov 30, 2006 26.49 26.69 26.34 26.55 4,268,840 +0.01(+0.05%)
Nov 29, 2006 26.35 26.53 26.26 26.53 1,961,534 +0.42(+1.60%)
Nov 28, 2006 26.06 26.22 25.94 26.12 2,440,831 +0.04(+0.15%)
Nov 27, 2006 26.57 26.61 26.08 26.08 3,651,532 -0.59(-2.23%)
Nov 24, 2006 26.56 26.78 26.55 26.67 228,687 -0.09(-0.34%)
Nov 22, 2006 26.71 26.78 26.63 26.76 1,213,440 +0.04(+0.17%)
Nov 21, 2006 26.65 26.72 26.53 26.72 1,416,967 +0.13(+0.48%)
Nov 20, 2006 26.51 26.65 26.41 26.59 3,551,886 +0.05(+0.18%)
Nov 17, 2006 26.49 26.54 26.37 26.54 853,967 -0.07(-0.27%)
Nov 16, 2006 26.81 26.81 26.56 26.61 1,779,928 -0.08(-0.30%)
Nov 15, 2006 26.52 26.79 26.44 26.69 1,531,311 +0.20(+0.77%)
Nov 14, 2006 26.11 26.49 25.96 26.49 711,473 +0.44(+1.68%)
Nov 13, 2006 25.96 26.13 25.87 26.05 709,231 +0.11(+0.42%)
Nov 10, 2006 25.82 25.96 25.73 25.94 1,084,149 +0.16(+0.61%)
Nov 09, 2006 26.02 26.08 25.68 25.79 2,293,355 -0.25(-0.97%)
Nov 08, 2006 25.73 26.09 25.65 26.04 857,704 +0.18(+0.70%)
Nov 07, 2006 25.81 26.07 25.79 25.86 1,057,743 +0.06(+0.25%)
Nov 06, 2006 25.61 25.84 25.49 25.80 1,338,247 +0.39(+1.55%)
Nov 03, 2006 25.49 25.58 25.12 25.40 1,654,125 +0.08(+0.32%)
Nov 02, 2006 25.22 25.47 25.21 25.32 3,377,256 -0.07(-0.28%)
Nov 01, 2006 25.97 25.98 25.39 25.39 1,605,049 -0.47(-1.83%)
Oct 31, 2006 26.06 26.06 25.69 25.87 1,033,330 -0.12(-0.46%)
Oct 30, 2006 25.76 26.05 25.69 25.99 678,341 +0.08(+0.31%)
Oct 27, 2006 26.08 26.21 25.84 25.91 1,581,882 -0.31(-1.16%)
Oct 26, 2006 26.08 26.25 25.84 26.21 2,776,390 +0.20(+0.77%)
Oct 25, 2006 25.84 26.03 25.76 26.01 2,720,588 +0.23(+0.90%)
Oct 24, 2006 25.41 25.82 25.41 25.78 1,001,443 +0.06(+0.25%)
Oct 23, 2006 25.61 25.89 25.49 25.71 1,813,808 +0.04(+0.14%)
Oct 20, 2006 25.92 25.92 25.60 25.68 1,428,178 -0.16(-0.64%)
Oct 19, 2006 25.79 25.92 25.65 25.84 670,618 +0.05(+0.19%)
Oct 18, 2006 25.90 26.10 25.67 25.80 591,399 -0.03(-0.11%)
Oct 17, 2006 25.92 25.92 25.63 25.82 1,113,047 -0.18(-0.69%)
Oct 16, 2006 25.83 26.05 25.77 26.00 1,009,913 +0.20(+0.76%)
Oct 13, 2006 25.68 25.84 25.59 25.81 2,169,545 +0.18(+0.70%)
Oct 12, 2006 25.27 25.63 25.21 25.63 1,249,313 +0.44(+1.74%)
Oct 11, 2006 25.16 25.29 24.95 25.19 1,539,283 -0.06(-0.24%)
Oct 10, 2006 25.22 25.31 25.08 25.25 2,384,531 +0.06(+0.22%)
Oct 09, 2006 25.08 25.24 24.89 25.19 973,791 +0.18(+0.72%)
Oct 06, 2006 25.08 25.13 24.86 25.01 2,092,568 -0.16(-0.65%)
Oct 05, 2006 24.89 25.18 24.87 25.18 2,372,574 +0.31(+1.26%)
Oct 04, 2006 24.29 24.89 24.22 24.86 1,605,548 +0.50(+2.04%)
Oct 03, 2006 24.33 24.52 24.15 24.37 3,004,330 -0.00(-0.02%)
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.