Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 29.78 30.28 29.50 30.12 7,990,516 +0.38(+1.27%)
Oct 30, 2007 29.83 29.97 29.65 29.74 4,438,338 -0.25(-0.82%)
Oct 29, 2007 30.08 30.16 29.78 29.99 2,625,267 -0.02(-0.06%)
Oct 26, 2007 29.83 30.01 29.50 30.01 2,053,102 +0.59(+1.99%)
Oct 25, 2007 29.63 29.81 29.14 29.42 3,582,565 -0.11(-0.39%)
Oct 24, 2007 29.59 29.65 28.94 29.53 4,457,183 -0.18(-0.61%)
Oct 23, 2007 29.67 29.79 29.30 29.72 11,463,784 +0.24(+0.81%)
Oct 22, 2007 28.76 29.54 28.60 29.48 5,911,738 +0.53(+1.82%)
Oct 19, 2007 29.90 29.90 28.95 28.95 13,971,744 -0.98(-3.29%)
Oct 18, 2007 29.83 30.13 29.78 29.94 1,986,204 -0.13(-0.42%)
Oct 17, 2007 30.32 30.38 29.75 30.07 3,612,329 +0.05(+0.16%)
Oct 16, 2007 30.20 30.28 29.95 30.02 2,951,511 -0.37(-1.20%)
Oct 15, 2007 30.68 30.77 30.15 30.38 3,471,853 -0.39(-1.28%)
Oct 12, 2007 30.54 30.83 30.43 30.78 3,442,645 +0.22(+0.72%)
Oct 11, 2007 31.05 31.14 30.36 30.56 4,227,045 -0.16(-0.53%)
Oct 10, 2007 30.72 30.72 30.72 30.72 0 +0.00(+0.00%)
Oct 09, 2007 30.72 30.72 30.72 30.72 0 +0.00(+0.00%)
Oct 08, 2007 30.86 30.96 30.66 30.72 1,849,111 -0.19(-0.62%)
Oct 05, 2007 30.64 31.04 30.54 30.91 3,770,773 +0.51(+1.69%)
Oct 04, 2007 30.40 30.45 30.20 30.40 2,882,022 +0.08(+0.28%)
Oct 03, 2007 30.38 30.48 30.19 30.31 2,795,573 -0.17(-0.57%)
Oct 02, 2007 30.27 30.53 30.27 30.49 4,648,218 +0.25(+0.83%)
Oct 01, 2007 29.70 30.40 29.60 30.23 4,266,383 +0.62(+2.11%)
Sep 28, 2007 29.84 29.96 29.54 29.61 5,077,636 -0.33(-1.09%)
Sep 27, 2007 29.90 29.94 29.75 29.94 2,871,658 +0.21(+0.71%)
Sep 26, 2007 29.72 29.91 29.59 29.73 2,757,649 +0.10(+0.34%)
Sep 25, 2007 29.52 29.67 29.36 29.62 4,881,654 -0.13(-0.43%)
Sep 24, 2007 29.98 30.10 29.62 29.75 3,408,018 -0.25(-0.85%)
Sep 21, 2007 30.06 30.19 29.88 30.01 3,870,885 +0.02(+0.07%)
Sep 20, 2007 30.11 30.20 29.78 29.98 5,179,632 -0.20(-0.68%)
Sep 19, 2007 30.10 30.42 30.04 30.19 10,982,544 +0.31(+1.04%)
Sep 18, 2007 28.88 29.88 28.66 29.88 5,047,720 +1.17(+4.08%)
Sep 17, 2007 28.85 28.95 28.67 28.71 3,136,893 -0.33(-1.14%)
Sep 14, 2007 28.59 29.10 28.46 29.04 2,908,404 +0.23(+0.81%)
Sep 13, 2007 28.88 29.09 28.68 28.80 6,965,614 -0.00(-0.01%)
Sep 12, 2007 28.82 29.02 28.74 28.81 4,142,951 -0.14(-0.50%)
Sep 11, 2007 28.60 28.95 28.38 28.95 2,454,218 +0.49(+1.73%)
Sep 10, 2007 28.87 28.87 28.07 28.46 2,643,169 -0.40(-1.38%)
Sep 07, 2007 28.74 28.86 28.53 28.86 5,334,156 -0.36(-1.24%)
Sep 06, 2007 29.31 29.38 28.98 29.22 4,625,605 -0.02(-0.07%)
Sep 05, 2007 29.31 29.32 29.04 29.24 3,422,622 -0.17(-0.59%)
Sep 04, 2007 29.14 29.70 29.12 29.42 6,196,037 +0.23(+0.77%)
Aug 31, 2007 29.03 29.34 28.83 29.19 4,987,654 +0.36(+1.24%)
Aug 30, 2007 28.67 29.19 28.67 28.83 2,555,542 -0.21(-0.72%)
Aug 29, 2007 28.56 29.04 28.45 29.04 3,377,396 +0.74(+2.61%)
Aug 28, 2007 28.91 28.99 28.30 28.30 2,701,587 -0.84(-2.90%)
Aug 27, 2007 29.30 29.40 29.04 29.15 2,535,520 -0.39(-1.32%)
Aug 24, 2007 29.01 29.54 28.95 29.54 3,593,400 +0.54(+1.86%)
Aug 23, 2007 29.56 29.56 28.91 29.00 3,217,925 -0.31(-1.04%)
Aug 22, 2007 29.28 29.56 29.13 29.31 3,105,329 +0.24(+0.83%)
Aug 21, 2007 28.95 29.14 28.79 29.06 3,799,747 +0.15(+0.51%)
Aug 20, 2007 29.04 29.10 28.54 28.91 5,422,018 +0.02(+0.06%)
Aug 17, 2007 29.14 29.62 28.46 28.90 4,394,030 +0.52(+1.84%)
Aug 16, 2007 27.53 28.38 26.95 28.38 9,268,714 +0.42(+1.49%)
Aug 15, 2007 28.10 28.57 27.63 27.96 7,052,466 -0.27(-0.96%)
Aug 14, 2007 28.81 28.88 28.13 28.23 4,510,183 -0.42(-1.48%)
Aug 13, 2007 29.17 29.43 28.66 28.66 6,512,170 -0.16(-0.56%)
Aug 10, 2007 28.20 29.27 27.40 28.82 11,112,064 +0.38(+1.33%)
Aug 09, 2007 28.64 29.05 28.29 28.44 10,764,419 -0.64(-2.20%)
Aug 08, 2007 28.81 29.48 28.72 29.08 9,815,366 +0.41(+1.44%)
Aug 07, 2007 28.17 28.99 28.04 28.67 15,003,537 +0.35(+1.24%)
Aug 06, 2007 28.22 28.46 27.47 28.32 7,569,107 +0.24(+0.85%)
Aug 03, 2007 28.38 29.10 28.06 28.08 5,781,712 -1.02(-3.52%)
Aug 02, 2007 28.87 29.11 28.74 29.10 6,480,169 +0.33(+1.15%)
Aug 01, 2007 28.55 28.92 28.02 28.77 7,666,595 +0.11(+0.40%)
Jul 31, 2007 29.19 29.32 28.57 28.66 4,272,743 -0.30(-1.04%)
Jul 30, 2007 28.66 29.08 28.40 28.96 4,264,969 +0.45(+1.59%)
Jul 27, 2007 28.97 29.32 28.50 28.50 8,439,015 -0.55(-1.90%)
Jul 26, 2007 29.25 29.63 28.62 29.05 9,905,984 -0.75(-2.52%)
Jul 25, 2007 30.11 30.15 29.50 29.81 4,146,793 -0.10(-0.34%)
Jul 24, 2007 30.29 30.35 29.75 29.91 4,543,643 -0.71(-2.32%)
Jul 23, 2007 30.74 30.85 30.60 30.62 2,518,433 +0.02(+0.07%)
Jul 20, 2007 31.02 31.06 30.40 30.60 2,300,200 -0.48(-1.54%)
Jul 19, 2007 31.13 31.16 31.01 31.08 1,243,215 +0.19(+0.62%)
Jul 18, 2007 30.76 30.92 30.54 30.88 4,614,298 -0.09(-0.29%)
Jul 17, 2007 31.05 31.19 30.97 30.97 1,360,451 +0.00(+0.00%)
Jul 16, 2007 31.03 31.15 30.84 30.97 1,278,631 -0.09(-0.30%)
Jul 13, 2007 30.94 31.14 30.90 31.07 3,058,960 +0.16(+0.52%)
Jul 12, 2007 30.64 31.08 30.64 30.91 1,219,471 +0.31(+1.00%)
Jul 11, 2007 30.32 30.60 30.23 30.60 1,556,315 +0.28(+0.92%)
Jul 10, 2007 30.67 30.67 30.32 30.32 1,388,129 -0.51(-1.64%)
Jul 09, 2007 30.88 30.92 30.69 30.82 2,096,209 +0.01(+0.04%)
Jul 06, 2007 30.77 30.88 30.60 30.81 1,278,595 +0.07(+0.22%)
Jul 05, 2007 30.65 30.77 30.49 30.74 1,049,400 +0.06(+0.18%)
Jul 03, 2007 30.65 30.72 30.58 30.69 4,163,445 +0.11(+0.35%)
Jul 02, 2007 30.39 30.61 30.32 30.58 4,688,734 +0.40(+1.32%)
Jun 29, 2007 30.44 30.63 30.14 30.18 2,497,596 -0.31(-1.00%)
Jun 28, 2007 30.42 30.74 30.37 30.49 1,481,402 +0.03(+0.10%)
Jun 27, 2007 29.82 30.46 29.76 30.46 1,674,117 +0.55(+1.85%)
Jun 26, 2007 30.28 30.29 29.91 29.91 1,775,853 -0.29(-0.96%)
Jun 25, 2007 30.28 30.49 30.03 30.20 4,126,227 -0.18(-0.60%)
Jun 22, 2007 30.54 30.60 30.18 30.38 2,185,284 -0.25(-0.83%)
Jun 21, 2007 30.46 30.66 30.21 30.63 1,885,858 +0.14(+0.47%)
Jun 20, 2007 30.91 31.01 30.48 30.49 2,155,804 -0.42(-1.37%)
Jun 19, 2007 30.69 30.97 30.59 30.91 1,958,409 +0.12(+0.39%)
Jun 18, 2007 31.08 31.08 30.66 30.80 3,608,711 -0.07(-0.22%)
Jun 15, 2007 30.82 31.00 30.74 30.86 4,494,165 +0.34(+1.11%)
Jun 14, 2007 30.37 30.64 30.32 30.52 4,352,831 +0.26(+0.86%)
Jun 13, 2007 30.03 30.36 29.88 30.26 4,253,427 +0.43(+1.44%)
Jun 12, 2007 30.06 30.29 29.84 29.84 4,251,307 -0.43(-1.43%)
Jun 11, 2007 30.23 30.42 30.09 30.27 2,454,955 +0.02(+0.07%)
Jun 08, 2007 29.98 30.35 29.86 30.25 3,694,218 +0.34(+1.14%)
Jun 07, 2007 30.41 30.48 29.91 29.91 5,819,733 -0.62(-2.04%)
Jun 06, 2007 30.73 30.74 30.41 30.53 2,043,451 -0.38(-1.22%)
Jun 05, 2007 31.07 31.07 30.77 30.91 2,276,308 -0.19(-0.61%)
Jun 04, 2007 31.02 31.15 30.91 31.10 1,634,159 +0.03(+0.08%)
Jun 01, 2007 31.01 31.19 30.92 31.08 1,924,576 +0.28(+0.92%)
May 31, 2007 30.77 30.94 30.71 30.79 1,325,706 +0.11(+0.37%)
May 30, 2007 30.25 30.71 30.25 30.68 2,029,782 +0.17(+0.54%)
May 29, 2007 30.29 30.54 30.29 30.51 2,034,552 +0.28(+0.91%)
May 25, 2007 30.18 30.31 30.08 30.23 1,613,951 +0.16(+0.52%)
May 24, 2007 30.42 30.65 29.91 30.08 2,238,720 -0.35(-1.16%)
May 23, 2007 30.60 30.82 30.41 30.43 2,222,434 -0.12(-0.40%)
May 22, 2007 30.38 30.62 30.30 30.55 2,771,841 +0.19(+0.62%)
May 21, 2007 29.93 30.49 29.93 30.37 3,770,745 +0.34(+1.13%)
May 18, 2007 29.85 30.10 29.70 30.03 2,584,483 +0.28(+0.94%)
May 17, 2007 29.87 29.90 29.67 29.75 2,047,446 -0.14(-0.48%)
May 16, 2007 29.82 29.92 29.57 29.89 2,110,578 +0.11(+0.37%)
May 15, 2007 29.93 30.17 29.67 29.78 3,701,890 -0.14(-0.48%)
May 14, 2007 30.17 30.28 29.88 29.93 2,469,425 -0.25(-0.84%)
May 11, 2007 29.95 30.23 29.94 30.18 979,181 +0.23(+0.77%)
May 10, 2007 30.18 30.27 29.81 29.95 1,436,509 -0.38(-1.25%)
May 09, 2007 30.10 30.47 30.05 30.33 1,576,102 +0.17(+0.58%)
May 08, 2007 30.01 30.22 29.87 30.15 4,589,668 -0.08(-0.28%)
May 07, 2007 30.18 30.35 30.18 30.24 1,420,115 -0.12(-0.39%)
May 04, 2007 30.24 30.36 30.08 30.36 3,245,056 +0.30(+0.99%)
May 03, 2007 30.12 30.18 29.96 30.06 3,720,263 -0.01(-0.04%)
May 02, 2007 29.59 30.16 29.59 30.07 2,425,746 +0.41(+1.37%)
May 01, 2007 29.50 29.69 29.31 29.67 3,178,738 +0.17(+0.56%)
Apr 30, 2007 30.09 30.09 29.42 29.50 1,532,444 -0.52(-1.73%)
Apr 27, 2007 30.01 30.10 29.90 30.02 974,095 -0.14(-0.46%)
Apr 26, 2007 30.00 30.17 29.84 30.16 1,124,679 +0.16(+0.52%)
Apr 25, 2007 30.03 30.13 29.81 30.00 1,046,340 +0.18(+0.61%)
Apr 24, 2007 29.89 29.89 29.60 29.82 833,416 -0.02(-0.07%)
Apr 23, 2007 29.80 29.98 29.76 29.84 2,158,930 -0.05(-0.16%)
Apr 20, 2007 29.82 29.89 29.70 29.89 5,792,071 +0.34(+1.13%)
Apr 19, 2007 29.44 29.68 29.31 29.55 12,963,222 -0.06(-0.20%)
Apr 18, 2007 29.70 29.75 29.59 29.61 2,520,833 -0.19(-0.63%)
Apr 17, 2007 29.91 29.92 29.68 29.80 1,808,402 -0.07(-0.24%)
Apr 16, 2007 29.67 29.87 29.62 29.87 1,074,472 +0.35(+1.19%)
Apr 13, 2007 29.30 29.52 29.23 29.52 1,889,391 +0.22(+0.77%)
Apr 12, 2007 29.11 29.35 28.94 29.29 9,186,845 +0.15(+0.52%)
Apr 11, 2007 29.39 29.39 29.02 29.14 1,506,849 -0.20(-0.69%)
Apr 10, 2007 29.21 29.41 29.21 29.34 1,288,540 +0.10(+0.35%)
Apr 09, 2007 29.34 29.34 29.18 29.24 2,039,911 +0.03(+0.12%)
Apr 05, 2007 29.16 29.33 29.16 29.21 2,261,804 -0.04(-0.15%)
Apr 04, 2007 29.25 29.26 29.10 29.25 1,167,663 +0.05(+0.16%)
Apr 03, 2007 29.02 29.29 29.02 29.20 1,120,773 +0.28(+0.95%)
Apr 02, 2007 28.88 28.99 28.80 28.93 1,628,395 +0.10(+0.34%)
Mar 30, 2007 28.88 29.01 28.66 28.83 1,975,428 +0.00(+0.00%)
Mar 29, 2007 28.88 28.95 28.58 28.83 1,851,231 +0.14(+0.49%)
Mar 28, 2007 28.77 28.88 28.58 28.69 1,839,924 -0.23(-0.81%)
Mar 27, 2007 28.98 28.99 28.78 28.92 823,820 -0.08(-0.29%)
Mar 26, 2007 29.21 29.22 28.86 29.01 3,430,137 -0.16(-0.55%)
Mar 23, 2007 29.11 29.20 29.04 29.17 3,620,253 +0.08(+0.26%)
Mar 22, 2007 29.13 29.13 28.90 29.09 1,275,371 +0.04(+0.15%)
Mar 21, 2007 28.62 29.10 28.51 29.05 1,570,213 +0.48(+1.68%)
Mar 20, 2007 28.29 28.57 28.24 28.57 1,040,213 +0.25(+0.87%)
Mar 19, 2007 28.19 28.43 28.19 28.32 3,028,773 +0.28(+1.01%)
Mar 16, 2007 28.19 28.23 27.93 28.04 2,396,071 -0.08(-0.30%)
Mar 15, 2007 27.90 28.17 27.90 28.12 3,921,058 +0.20(+0.71%)
Mar 14, 2007 27.57 27.96 27.37 27.93 4,664,943 +0.27(+0.98%)
Mar 13, 2007 28.30 28.21 27.63 27.65 1,855,706 -0.65(-2.29%)
Mar 12, 2007 28.15 28.36 28.11 28.30 1,376,115 +0.07(+0.26%)
Mar 09, 2007 28.31 28.31 28.01 28.23 1,404,618 +0.11(+0.41%)
Mar 08, 2007 28.09 28.26 27.98 28.12 2,131,307 +0.29(+1.04%)
Mar 07, 2007 27.87 28.05 27.75 27.83 1,392,369 -0.03(-0.12%)
Mar 06, 2007 27.59 28.01 27.53 27.86 2,459,907 +0.63(+2.31%)
Mar 05, 2007 27.40 27.91 27.23 27.23 4,443,285 -0.56(-2.02%)
Mar 02, 2007 28.26 28.29 27.79 27.79 3,396,005 -0.53(-1.89%)
Mar 01, 2007 27.91 28.51 27.67 28.33 5,035,921 -0.06(-0.22%)
Feb 28, 2007 28.26 28.57 28.06 28.39 2,827,844 +0.17(+0.59%)
Feb 27, 2007 28.97 29.05 28.23 28.23 4,864,223 -1.20(-4.08%)
Feb 26, 2007 29.63 29.67 29.25 29.43 2,403,731 -0.08(-0.29%)
Feb 23, 2007 29.62 29.62 29.42 29.51 2,890,267 -0.13(-0.43%)
Feb 22, 2007 29.66 29.68 29.39 29.64 2,053,102 +0.03(+0.09%)
Feb 21, 2007 29.37 29.62 29.37 29.62 3,203,791 +0.12(+0.42%)
Feb 20, 2007 29.21 29.57 29.05 29.49 1,578,693 +0.27(+0.93%)
Feb 16, 2007 29.14 29.26 28.97 29.22 1,501,195 +0.09(+0.32%)
Feb 15, 2007 29.10 29.23 28.98 29.13 1,211,226 +0.03(+0.12%)
Feb 14, 2007 29.04 29.22 28.97 29.09 1,670,642 +0.08(+0.28%)
Feb 13, 2007 28.86 29.01 28.79 29.01 10,242,880 +0.27(+0.95%)
Feb 12, 2007 28.92 28.92 28.64 28.74 4,072,238 -0.22(-0.76%)
Feb 09, 2007 29.15 29.18 28.72 28.96 1,885,622 -0.20(-0.67%)
Feb 08, 2007 29.02 29.19 28.99 29.16 1,672,680 -0.08(-0.29%)
Feb 07, 2007 29.11 29.24 28.98 29.24 1,077,195 +0.23(+0.80%)
Feb 06, 2007 28.97 29.01 28.77 29.01 1,132,786 +0.11(+0.38%)
Feb 05, 2007 28.99 29.02 28.80 28.90 1,977,018 -0.06(-0.22%)
Feb 02, 2007 28.97 29.03 28.86 28.96 1,312,515 -0.00(-0.01%)
Feb 01, 2007 28.75 28.97 28.64 28.97 6,636,543 +0.39(+1.37%)
Jan 31, 2007 28.41 28.70 28.24 28.57 5,767,107 +0.13(+0.46%)
Jan 30, 2007 28.34 28.45 28.17 28.44 994,515 +0.21(+0.74%)
Jan 29, 2007 28.06 28.32 28.04 28.24 2,661,307 +0.18(+0.65%)
Jan 26, 2007 28.15 28.15 27.79 28.05 895,346 +0.06(+0.23%)
Jan 25, 2007 28.30 28.36 27.91 27.99 1,388,129 -0.35(-1.24%)
Jan 24, 2007 28.08 28.34 28.04 28.34 1,621,329 +0.30(+1.06%)
Jan 23, 2007 27.67 28.12 27.67 28.04 1,627,689 +0.31(+1.13%)
Jan 22, 2007 27.98 27.99 27.65 27.73 2,167,582 -0.24(-0.87%)
Jan 19, 2007 27.69 28.02 27.69 27.97 1,648,418 +0.19(+0.67%)
Jan 18, 2007 28.10 28.11 27.73 27.79 1,648,889 -0.35(-1.25%)
Jan 17, 2007 28.00 28.23 28.00 28.14 1,659,253 +0.01(+0.05%)
Jan 16, 2007 28.28 28.36 28.03 28.12 3,003,333 -0.11(-0.38%)
Jan 12, 2007 28.04 28.24 28.00 28.23 1,920,955 +0.26(+0.93%)
Jan 11, 2007 27.80 28.09 27.72 27.97 1,390,720 +0.28(+1.01%)
Jan 10, 2007 27.53 27.72 27.46 27.69 4,131,645 +0.01(+0.03%)
Jan 09, 2007 27.60 27.72 27.33 27.68 5,571,596 +0.06(+0.20%)
Jan 08, 2007 27.62 27.69 27.35 27.63 1,604,604 -0.02(-0.06%)
Jan 05, 2007 27.91 27.91 27.51 27.65 4,555,409 -0.31(-1.11%)
Jan 04, 2007 27.97 28.07 27.68 27.96 2,902,280 -0.02(-0.08%)
Jan 03, 2007 28.27 28.29 27.66 27.98 3,301,547 -0.04(-0.14%)
Dec 29, 2006 28.29 28.32 27.98 28.01 4,621,836 -0.30(-1.05%)
Dec 28, 2006 28.37 28.42 28.24 28.31 1,509,204 -0.11(-0.39%)
Dec 27, 2006 28.15 28.42 28.15 28.42 909,244 +0.39(+1.39%)
Dec 26, 2006 27.82 28.08 27.82 28.03 1,371,875 +0.25(+0.89%)
Dec 22, 2006 27.85 27.98 27.70 27.79 1,588,586 -0.08(-0.30%)
Dec 21, 2006 28.08 28.19 27.82 27.87 3,500,120 -0.23(-0.83%)
Dec 20, 2006 28.02 28.23 28.02 28.10 1,668,675 +0.08(+0.30%)
Dec 19, 2006 27.77 28.07 27.68 28.02 1,410,271 +0.10(+0.35%)
Dec 18, 2006 28.34 28.40 27.87 27.92 1,637,346 -0.37(-1.31%)
Dec 15, 2006 28.52 28.52 28.23 28.29 3,811,996 -0.14(-0.49%)
Dec 14, 2006 28.21 28.56 28.21 28.43 2,104,689 +0.23(+0.80%)
Dec 13, 2006 28.35 28.40 28.11 28.21 1,859,946 +0.02(+0.06%)
Dec 12, 2006 28.36 28.36 28.03 28.19 792,409 -0.17(-0.58%)
Dec 11, 2006 28.35 28.41 28.24 28.35 9,844,810 +0.03(+0.10%)
Dec 08, 2006 28.38 28.49 28.11 28.32 1,482,822 -0.06(-0.19%)
Dec 07, 2006 28.58 28.58 28.31 28.38 811,960 -0.11(-0.37%)
Dec 06, 2006 28.49 28.59 28.33 28.49 1,065,889 -0.05(-0.18%)
Dec 05, 2006 28.47 28.60 28.38 28.54 1,820,373 +0.07(+0.25%)
Dec 04, 2006 27.96 28.46 27.96 28.46 1,555,844 +0.49(+1.75%)
Dec 01, 2006 27.76 28.18 27.68 27.98 2,305,853 -0.10(-0.35%)
Nov 30, 2006 28.02 28.22 27.85 28.07 4,036,480 +0.01(+0.05%)
Nov 29, 2006 27.86 28.06 27.77 28.06 1,854,764 +0.44(+1.60%)
Nov 28, 2006 27.56 27.73 27.43 27.62 2,307,973 +0.04(+0.15%)
Nov 27, 2006 28.10 28.14 27.58 27.58 3,452,773 -0.63(-2.23%)
Nov 24, 2006 28.09 28.32 28.07 28.21 216,240 -0.10(-0.34%)
Nov 22, 2006 28.25 28.32 28.16 28.30 1,147,391 +0.05(+0.17%)
Nov 21, 2006 28.19 28.26 28.06 28.26 1,339,840 +0.14(+0.48%)
Nov 20, 2006 28.04 28.18 27.93 28.12 3,358,551 +0.05(+0.18%)
Nov 17, 2006 28.02 28.07 27.88 28.07 807,484 -0.08(-0.27%)
Nov 16, 2006 28.36 28.36 28.09 28.15 1,683,044 -0.08(-0.30%)
Nov 15, 2006 28.05 28.33 27.96 28.23 1,447,960 +0.22(+0.77%)
Nov 14, 2006 27.62 28.02 27.45 28.01 672,746 +0.46(+1.68%)
Nov 13, 2006 27.45 27.63 27.36 27.55 670,626 +0.11(+0.42%)
Nov 10, 2006 27.31 27.46 27.21 27.44 1,025,137 +0.17(+0.61%)
Nov 09, 2006 27.51 27.58 27.16 27.27 2,168,524 -0.27(-0.97%)
Nov 08, 2006 27.21 27.59 27.13 27.54 811,017 +0.19(+0.70%)
Nov 07, 2006 27.30 27.57 27.28 27.35 1,000,169 +0.07(+0.25%)
Nov 06, 2006 27.08 27.33 26.95 27.28 1,265,404 +0.42(+1.55%)
Nov 03, 2006 26.95 27.06 26.57 26.86 1,564,089 +0.08(+0.32%)
Nov 02, 2006 26.67 26.93 26.67 26.78 3,193,427 -0.08(-0.28%)
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.