Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 29.79 30.29 29.50 30.13 7,989,017 +0.38(+1.27%)
Oct 30, 2007 29.84 29.98 29.66 29.75 4,437,505 -0.25(-0.82%)
Oct 29, 2007 30.08 30.17 29.78 29.99 2,624,774 -0.02(-0.06%)
Oct 26, 2007 29.83 30.01 29.51 30.01 2,052,717 +0.59(+1.99%)
Oct 25, 2007 29.63 29.82 29.15 29.43 3,581,892 -0.11(-0.39%)
Oct 24, 2007 29.59 29.66 28.95 29.54 4,456,346 -0.18(-0.61%)
Oct 23, 2007 29.68 29.79 29.31 29.72 11,461,633 +0.24(+0.81%)
Oct 22, 2007 28.77 29.55 28.60 29.48 5,910,629 +0.53(+1.82%)
Oct 19, 2007 29.91 29.91 28.96 28.96 13,969,123 -0.98(-3.29%)
Oct 18, 2007 29.83 30.13 29.79 29.94 1,985,832 -0.13(-0.42%)
Oct 17, 2007 30.32 30.38 29.75 30.07 3,611,652 +0.05(+0.16%)
Oct 16, 2007 30.20 30.29 29.96 30.02 2,950,957 -0.37(-1.20%)
Oct 15, 2007 30.69 30.77 30.16 30.39 3,471,202 -0.39(-1.28%)
Oct 12, 2007 30.54 30.84 30.43 30.78 3,441,999 +0.22(+0.72%)
Oct 11, 2007 31.06 31.14 30.36 30.56 4,226,252 -0.16(-0.52%)
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 30.97 30.66 30.72 1,848,764 -0.19(-0.62%)
Oct 05, 2007 30.65 31.05 30.55 30.92 3,770,066 +0.51(+1.69%)
Oct 04, 2007 30.40 30.46 30.20 30.40 2,881,482 +0.08(+0.28%)
Oct 03, 2007 30.38 30.48 30.20 30.32 2,795,049 -0.17(-0.57%)
Oct 02, 2007 30.27 30.54 30.27 30.49 4,647,346 +0.25(+0.83%)
Oct 01, 2007 29.71 30.40 29.60 30.24 4,265,582 +0.62(+2.11%)
Sep 28, 2007 29.85 29.97 29.54 29.62 5,076,683 -0.33(-1.09%)
Sep 27, 2007 29.91 29.94 29.76 29.94 2,871,119 +0.21(+0.71%)
Sep 26, 2007 29.72 29.92 29.60 29.73 2,757,132 +0.10(+0.34%)
Sep 25, 2007 29.53 29.68 29.36 29.63 4,880,738 -0.13(-0.43%)
Sep 24, 2007 29.98 30.10 29.62 29.76 3,407,379 -0.25(-0.85%)
Sep 21, 2007 30.07 30.19 29.89 30.01 3,870,158 +0.02(+0.07%)
Sep 20, 2007 30.12 30.20 29.79 29.99 5,178,660 -0.20(-0.67%)
Sep 19, 2007 30.10 30.42 30.04 30.19 10,980,483 +0.31(+1.04%)
Sep 18, 2007 28.89 29.88 28.66 29.88 5,046,773 +1.17(+4.08%)
Sep 17, 2007 28.85 28.96 28.68 28.71 3,136,305 -0.33(-1.14%)
Sep 14, 2007 28.60 29.11 28.46 29.04 2,907,859 +0.23(+0.81%)
Sep 13, 2007 28.89 29.10 28.69 28.81 6,964,307 -0.00(-0.01%)
Sep 12, 2007 28.82 29.03 28.74 28.81 4,142,174 -0.14(-0.50%)
Sep 11, 2007 28.61 28.96 28.39 28.96 2,453,758 +0.49(+1.73%)
Sep 10, 2007 28.87 28.88 28.08 28.47 2,642,673 -0.40(-1.38%)
Sep 07, 2007 28.74 28.86 28.53 28.86 5,333,155 -0.36(-1.24%)
Sep 06, 2007 29.31 29.38 28.98 29.23 4,624,737 -0.02(-0.07%)
Sep 05, 2007 29.31 29.33 29.05 29.25 3,421,980 -0.17(-0.59%)
Sep 04, 2007 29.15 29.70 29.13 29.42 6,194,875 +0.23(+0.77%)
Aug 31, 2007 29.03 29.35 28.83 29.20 4,986,718 +0.36(+1.24%)
Aug 30, 2007 28.67 29.19 28.67 28.84 2,555,063 -0.21(-0.72%)
Aug 29, 2007 28.56 29.05 28.45 29.05 3,376,762 +0.74(+2.61%)
Aug 28, 2007 28.91 28.99 28.31 28.31 2,701,080 -0.85(-2.90%)
Aug 27, 2007 29.31 29.40 29.05 29.15 2,535,044 -0.39(-1.32%)
Aug 24, 2007 29.01 29.54 28.96 29.54 3,592,726 +0.54(+1.86%)
Aug 23, 2007 29.57 29.57 28.92 29.00 3,217,321 -0.31(-1.04%)
Aug 22, 2007 29.29 29.56 29.13 29.31 3,104,746 +0.24(+0.83%)
Aug 21, 2007 28.96 29.15 28.80 29.07 3,799,034 +0.15(+0.51%)
Aug 20, 2007 29.04 29.10 28.55 28.92 5,421,001 +0.02(+0.06%)
Aug 17, 2007 29.15 29.62 28.47 28.90 4,393,206 +0.52(+1.84%)
Aug 16, 2007 27.53 28.38 26.96 28.38 9,266,975 +0.42(+1.49%)
Aug 15, 2007 28.10 28.58 27.63 27.96 7,051,143 -0.27(-0.96%)
Aug 14, 2007 28.82 28.89 28.13 28.24 4,509,336 -0.42(-1.48%)
Aug 13, 2007 29.17 29.43 28.66 28.66 6,510,948 -0.16(-0.56%)
Aug 10, 2007 28.21 29.28 27.40 28.82 11,109,979 +0.38(+1.33%)
Aug 09, 2007 28.65 29.06 28.30 28.44 10,762,400 -0.64(-2.20%)
Aug 08, 2007 28.82 29.49 28.72 29.09 9,813,524 +0.41(+1.44%)
Aug 07, 2007 28.17 29.00 28.04 28.67 15,000,722 +0.35(+1.24%)
Aug 06, 2007 28.23 28.46 27.47 28.32 7,567,687 +0.24(+0.85%)
Aug 03, 2007 28.39 29.11 28.06 28.08 5,780,627 -1.02(-3.52%)
Aug 02, 2007 28.87 29.12 28.75 29.11 6,478,954 +0.33(+1.15%)
Aug 01, 2007 28.56 28.93 28.03 28.78 7,665,156 +0.11(+0.40%)
Jul 31, 2007 29.19 29.32 28.58 28.66 4,271,941 -0.30(-1.04%)
Jul 30, 2007 28.66 29.08 28.41 28.96 4,264,169 +0.45(+1.59%)
Jul 27, 2007 28.98 29.33 28.51 28.51 8,437,431 -0.55(-1.90%)
Jul 26, 2007 29.26 29.64 28.63 29.06 9,904,126 -0.75(-2.52%)
Jul 25, 2007 30.11 30.16 29.51 29.81 4,146,015 -0.10(-0.34%)
Jul 24, 2007 30.29 30.35 29.75 29.91 4,542,791 -0.71(-2.32%)
Jul 23, 2007 30.75 30.86 30.60 30.62 2,517,960 +0.02(+0.07%)
Jul 20, 2007 31.03 31.06 30.40 30.60 2,299,768 -0.48(-1.54%)
Jul 19, 2007 31.14 31.17 31.02 31.08 1,242,982 +0.19(+0.62%)
Jul 18, 2007 30.76 30.93 30.54 30.89 4,613,432 -0.09(-0.29%)
Jul 17, 2007 31.06 31.20 30.98 30.98 1,360,196 +0.00(+0.00%)
Jul 16, 2007 31.04 31.15 30.85 30.98 1,278,391 -0.09(-0.30%)
Jul 13, 2007 30.95 31.15 30.90 31.07 3,058,386 +0.16(+0.52%)
Jul 12, 2007 30.65 31.09 30.65 30.91 1,219,242 +0.31(+1.00%)
Jul 11, 2007 30.32 30.61 30.23 30.61 1,556,023 +0.28(+0.92%)
Jul 10, 2007 30.68 30.68 30.33 30.33 1,387,868 -0.51(-1.64%)
Jul 09, 2007 30.89 30.92 30.69 30.83 2,095,815 +0.01(+0.04%)
Jul 06, 2007 30.78 30.88 30.60 30.82 1,278,355 +0.07(+0.22%)
Jul 05, 2007 30.66 30.78 30.50 30.75 1,049,203 +0.06(+0.18%)
Jul 03, 2007 30.66 30.73 30.59 30.69 4,162,664 +0.11(+0.35%)
Jul 02, 2007 30.39 30.62 30.32 30.59 4,687,854 +0.40(+1.32%)
Jun 29, 2007 30.44 30.64 30.14 30.19 2,497,127 -0.31(-1.00%)
Jun 28, 2007 30.43 30.75 30.38 30.50 1,481,124 +0.03(+0.10%)
Jun 27, 2007 29.83 30.47 29.77 30.47 1,673,803 +0.55(+1.85%)
Jun 26, 2007 30.29 30.30 29.91 29.91 1,775,520 -0.29(-0.96%)
Jun 25, 2007 30.28 30.50 30.04 30.20 4,125,453 -0.18(-0.60%)
Jun 22, 2007 30.54 30.61 30.19 30.38 2,184,874 -0.25(-0.83%)
Jun 21, 2007 30.47 30.67 30.22 30.64 1,885,504 +0.14(+0.47%)
Jun 20, 2007 30.91 31.02 30.49 30.50 2,155,400 -0.42(-1.37%)
Jun 19, 2007 30.70 30.97 30.60 30.92 1,958,041 +0.12(+0.39%)
Jun 18, 2007 31.09 31.09 30.67 30.80 3,608,034 -0.07(-0.22%)
Jun 15, 2007 30.83 31.01 30.75 30.87 4,493,322 +0.34(+1.11%)
Jun 14, 2007 30.38 30.64 30.32 30.53 4,352,015 +0.26(+0.86%)
Jun 13, 2007 30.04 30.37 29.88 30.27 4,252,629 +0.43(+1.44%)
Jun 12, 2007 30.07 30.30 29.84 29.84 4,250,509 -0.43(-1.43%)
Jun 11, 2007 30.24 30.43 30.10 30.27 2,454,495 +0.02(+0.07%)
Jun 08, 2007 29.99 30.35 29.87 30.25 3,693,525 +0.34(+1.14%)
Jun 07, 2007 30.42 30.49 29.91 29.91 5,818,641 -0.62(-2.04%)
Jun 06, 2007 30.74 30.75 30.41 30.54 2,043,068 -0.38(-1.22%)
Jun 05, 2007 31.07 31.07 30.77 30.92 2,275,880 -0.19(-0.61%)
Jun 04, 2007 31.02 31.15 30.92 31.11 1,633,853 +0.03(+0.08%)
Jun 01, 2007 31.02 31.19 30.92 31.08 1,924,215 +0.28(+0.92%)
May 31, 2007 30.78 30.94 30.71 30.80 1,325,458 +0.11(+0.37%)
May 30, 2007 30.25 30.72 30.25 30.68 2,029,401 +0.17(+0.54%)
May 29, 2007 30.30 30.55 30.30 30.52 2,034,170 +0.28(+0.91%)
May 25, 2007 30.19 30.32 30.09 30.24 1,613,648 +0.16(+0.52%)
May 24, 2007 30.42 30.65 29.91 30.08 2,238,300 -0.35(-1.16%)
May 23, 2007 30.60 30.82 30.41 30.44 2,222,017 -0.12(-0.40%)
May 22, 2007 30.38 30.63 30.31 30.56 2,771,321 +0.19(+0.62%)
May 21, 2007 29.93 30.50 29.93 30.37 3,770,038 +0.34(+1.13%)
May 18, 2007 29.86 30.10 29.70 30.03 2,583,998 +0.28(+0.94%)
May 17, 2007 29.87 29.91 29.68 29.75 2,047,062 -0.14(-0.48%)
May 16, 2007 29.82 29.92 29.58 29.90 2,110,182 +0.11(+0.37%)
May 15, 2007 29.93 30.18 29.68 29.79 3,701,195 -0.14(-0.48%)
May 14, 2007 30.18 30.28 29.89 29.93 2,468,962 -0.25(-0.84%)
May 11, 2007 29.96 30.23 29.95 30.19 978,997 +0.23(+0.77%)
May 10, 2007 30.19 30.28 29.81 29.96 1,436,240 -0.38(-1.25%)
May 09, 2007 30.10 30.48 30.05 30.33 1,575,806 +0.17(+0.58%)
May 08, 2007 30.02 30.23 29.88 30.16 4,588,807 -0.08(-0.28%)
May 07, 2007 30.19 30.36 30.19 30.24 1,419,848 -0.12(-0.39%)
May 04, 2007 30.25 30.36 30.08 30.36 3,244,447 +0.30(+0.99%)
May 03, 2007 30.13 30.19 29.97 30.07 3,719,565 -0.01(-0.04%)
May 02, 2007 29.60 30.16 29.60 30.08 2,425,291 +0.41(+1.37%)
May 01, 2007 29.51 29.70 29.32 29.67 3,178,141 +0.17(+0.56%)
Apr 30, 2007 30.09 30.09 29.43 29.51 1,532,157 -0.52(-1.73%)
Apr 27, 2007 30.02 30.10 29.90 30.02 973,912 -0.14(-0.46%)
Apr 26, 2007 30.01 30.18 29.85 30.16 1,124,468 +0.16(+0.52%)
Apr 25, 2007 30.04 30.13 29.82 30.01 1,046,144 +0.18(+0.61%)
Apr 24, 2007 29.89 29.90 29.61 29.82 833,260 -0.02(-0.07%)
Apr 23, 2007 29.81 29.99 29.76 29.85 2,158,525 -0.05(-0.16%)
Apr 20, 2007 29.83 29.89 29.70 29.89 5,790,985 +0.34(+1.13%)
Apr 19, 2007 29.44 29.68 29.31 29.56 12,960,790 -0.06(-0.20%)
Apr 18, 2007 29.71 29.76 29.60 29.62 2,520,360 -0.19(-0.63%)
Apr 17, 2007 29.92 29.93 29.68 29.80 1,808,063 -0.07(-0.24%)
Apr 16, 2007 29.68 29.88 29.62 29.88 1,074,271 +0.35(+1.19%)
Apr 13, 2007 29.30 29.52 29.24 29.52 1,889,036 +0.23(+0.77%)
Apr 12, 2007 29.11 29.36 28.94 29.30 9,185,121 +0.15(+0.52%)
Apr 11, 2007 29.40 29.40 29.03 29.15 1,506,566 -0.20(-0.69%)
Apr 10, 2007 29.22 29.42 29.22 29.35 1,288,299 +0.10(+0.35%)
Apr 09, 2007 29.34 29.34 29.19 29.25 2,039,528 +0.03(+0.12%)
Apr 05, 2007 29.17 29.33 29.17 29.21 2,261,380 -0.04(-0.15%)
Apr 04, 2007 29.25 29.26 29.11 29.26 1,167,444 +0.05(+0.16%)
Apr 03, 2007 29.03 29.30 29.03 29.21 1,120,563 +0.28(+0.95%)
Apr 02, 2007 28.89 28.99 28.80 28.93 1,628,090 +0.10(+0.34%)
Mar 30, 2007 28.89 29.02 28.66 28.84 1,975,057 +0.00(+0.00%)
Mar 29, 2007 28.89 28.96 28.58 28.84 1,850,884 +0.14(+0.49%)
Mar 28, 2007 28.77 28.89 28.58 28.70 1,839,579 -0.23(-0.81%)
Mar 27, 2007 28.99 28.99 28.78 28.93 823,665 -0.09(-0.29%)
Mar 26, 2007 29.21 29.23 28.86 29.01 3,429,493 -0.16(-0.55%)
Mar 23, 2007 29.11 29.20 29.04 29.17 3,619,574 +0.08(+0.26%)
Mar 22, 2007 29.13 29.13 28.90 29.10 1,275,131 +0.04(+0.15%)
Mar 21, 2007 28.63 29.10 28.52 29.06 1,569,919 +0.48(+1.68%)
Mar 20, 2007 28.29 28.58 28.24 28.58 1,040,018 +0.25(+0.87%)
Mar 19, 2007 28.20 28.44 28.20 28.33 3,028,205 +0.28(+1.01%)
Mar 16, 2007 28.19 28.23 27.94 28.05 2,395,622 -0.08(-0.30%)
Mar 15, 2007 27.90 28.18 27.90 28.13 3,920,322 +0.20(+0.71%)
Mar 14, 2007 27.57 27.96 27.38 27.93 4,664,067 +0.27(+0.98%)
Mar 13, 2007 28.31 28.21 27.63 27.66 1,855,358 -0.65(-2.29%)
Mar 12, 2007 28.16 28.36 28.12 28.31 1,375,857 +0.07(+0.26%)
Mar 09, 2007 28.32 28.32 28.02 28.24 1,404,354 +0.11(+0.41%)
Mar 08, 2007 28.09 28.27 27.99 28.12 2,130,907 +0.29(+1.04%)
Mar 07, 2007 27.88 28.06 27.76 27.83 1,392,107 -0.03(-0.12%)
Mar 06, 2007 27.60 28.01 27.53 27.87 2,459,445 +0.63(+2.31%)
Mar 05, 2007 27.41 27.92 27.24 27.24 4,442,451 -0.56(-2.02%)
Mar 02, 2007 28.26 28.29 27.80 27.80 3,395,367 -0.54(-1.89%)
Mar 01, 2007 27.91 28.51 27.67 28.33 5,034,977 -0.06(-0.22%)
Feb 28, 2007 28.27 28.58 28.06 28.40 2,827,314 +0.17(+0.59%)
Feb 27, 2007 28.98 29.05 28.23 28.23 4,863,310 -1.20(-4.08%)
Feb 26, 2007 29.64 29.68 29.26 29.43 2,403,280 -0.08(-0.29%)
Feb 23, 2007 29.63 29.63 29.42 29.52 2,889,724 -0.13(-0.43%)
Feb 22, 2007 29.66 29.68 29.40 29.65 2,052,717 +0.03(+0.09%)
Feb 21, 2007 29.38 29.63 29.38 29.62 3,203,190 +0.12(+0.42%)
Feb 20, 2007 29.21 29.57 29.06 29.50 1,578,397 +0.27(+0.93%)
Feb 16, 2007 29.15 29.26 28.97 29.23 1,500,914 +0.09(+0.32%)
Feb 15, 2007 29.10 29.23 28.99 29.13 1,210,999 +0.03(+0.12%)
Feb 14, 2007 29.04 29.23 28.98 29.10 1,670,329 +0.08(+0.28%)
Feb 13, 2007 28.86 29.02 28.80 29.02 10,240,959 +0.27(+0.95%)
Feb 12, 2007 28.93 28.93 28.64 28.75 4,071,474 -0.22(-0.76%)
Feb 09, 2007 29.16 29.18 28.72 28.97 1,885,268 -0.20(-0.67%)
Feb 08, 2007 29.02 29.20 28.99 29.16 1,672,366 -0.08(-0.29%)
Feb 07, 2007 29.11 29.25 28.99 29.25 1,076,993 +0.23(+0.80%)
Feb 06, 2007 28.98 29.01 28.78 29.01 1,132,574 +0.11(+0.38%)
Feb 05, 2007 29.00 29.03 28.80 28.90 1,976,647 -0.06(-0.22%)
Feb 02, 2007 28.97 29.04 28.86 28.97 1,312,269 -0.00(-0.01%)
Feb 01, 2007 28.75 28.97 28.64 28.97 6,635,298 +0.39(+1.37%)
Jan 31, 2007 28.41 28.70 28.24 28.58 5,766,025 +0.13(+0.46%)
Jan 30, 2007 28.35 28.45 28.18 28.45 994,329 +0.21(+0.74%)
Jan 29, 2007 28.06 28.33 28.05 28.24 2,660,807 +0.18(+0.65%)
Jan 26, 2007 28.15 28.15 27.80 28.06 895,178 +0.06(+0.23%)
Jan 25, 2007 28.30 28.36 27.92 27.99 1,387,868 -0.35(-1.24%)
Jan 24, 2007 28.09 28.35 28.04 28.35 1,621,025 +0.30(+1.06%)
Jan 23, 2007 27.68 28.12 27.68 28.05 1,627,383 +0.31(+1.13%)
Jan 22, 2007 27.98 28.00 27.66 27.74 2,167,175 -0.24(-0.86%)
Jan 19, 2007 27.69 28.02 27.69 27.98 1,648,108 +0.19(+0.67%)
Jan 18, 2007 28.10 28.11 27.74 27.79 1,648,579 -0.35(-1.25%)
Jan 17, 2007 28.00 28.23 28.00 28.14 1,658,942 +0.01(+0.05%)
Jan 16, 2007 28.29 28.37 28.03 28.13 3,002,770 -0.11(-0.38%)
Jan 12, 2007 28.05 28.24 28.01 28.24 1,920,595 +0.26(+0.93%)
Jan 11, 2007 27.80 28.10 27.73 27.98 1,390,459 +0.28(+1.01%)
Jan 10, 2007 27.54 27.73 27.46 27.70 4,130,870 +0.01(+0.03%)
Jan 09, 2007 27.61 27.73 27.33 27.69 5,570,551 +0.06(+0.20%)
Jan 08, 2007 27.63 27.69 27.36 27.63 1,604,303 -0.02(-0.06%)
Jan 05, 2007 27.91 27.91 27.51 27.65 4,554,555 -0.31(-1.11%)
Jan 04, 2007 27.98 28.08 27.69 27.96 2,901,736 -0.02(-0.08%)
Jan 03, 2007 28.28 28.30 27.66 27.98 3,300,927 -0.04(-0.14%)
Dec 29, 2006 28.30 28.33 27.99 28.02 4,620,969 -0.30(-1.05%)
Dec 28, 2006 28.37 28.43 28.24 28.32 1,508,921 -0.11(-0.39%)
Dec 27, 2006 28.16 28.43 28.16 28.43 909,074 +0.39(+1.39%)
Dec 26, 2006 27.83 28.09 27.83 28.04 1,371,618 +0.25(+0.89%)
Dec 22, 2006 27.85 27.99 27.71 27.79 1,588,288 -0.08(-0.30%)
Dec 21, 2006 28.08 28.19 27.82 27.88 3,499,463 -0.23(-0.83%)
Dec 20, 2006 28.03 28.23 28.02 28.11 1,668,362 +0.08(+0.30%)
Dec 19, 2006 27.78 28.07 27.68 28.02 1,410,006 +0.10(+0.35%)
Dec 18, 2006 28.34 28.40 27.88 27.93 1,637,039 -0.37(-1.31%)
Dec 15, 2006 28.52 28.52 28.24 28.30 3,811,281 -0.14(-0.49%)
Dec 14, 2006 28.22 28.56 28.22 28.44 2,104,294 +0.23(+0.80%)
Dec 13, 2006 28.36 28.41 28.12 28.21 1,859,598 +0.02(+0.06%)
Dec 12, 2006 28.36 28.36 28.04 28.19 792,260 -0.17(-0.58%)
Dec 11, 2006 28.36 28.42 28.24 28.36 9,842,963 +0.03(+0.11%)
Dec 08, 2006 28.39 28.50 28.11 28.33 1,482,544 -0.06(-0.19%)
Dec 07, 2006 28.58 28.58 28.32 28.39 811,807 -0.11(-0.37%)
Dec 06, 2006 28.49 28.60 28.33 28.49 1,065,689 -0.05(-0.18%)
Dec 05, 2006 28.48 28.61 28.39 28.54 1,820,032 +0.07(+0.25%)
Dec 04, 2006 27.96 28.47 27.96 28.47 1,555,552 +0.49(+1.75%)
Dec 01, 2006 27.77 28.19 27.69 27.98 2,305,421 -0.10(-0.35%)
Nov 30, 2006 28.02 28.23 27.86 28.08 4,035,723 +0.01(+0.05%)
Nov 29, 2006 27.87 28.07 27.78 28.07 1,854,416 +0.44(+1.60%)
Nov 28, 2006 27.56 27.74 27.44 27.62 2,307,540 +0.04(+0.15%)
Nov 27, 2006 28.11 28.15 27.58 27.58 3,452,126 -0.63(-2.23%)
Nov 24, 2006 28.09 28.33 28.08 28.21 216,199 -0.10(-0.34%)
Nov 22, 2006 28.26 28.33 28.17 28.31 1,147,176 +0.05(+0.17%)
Nov 21, 2006 28.19 28.26 28.06 28.26 1,339,588 +0.14(+0.48%)
Nov 20, 2006 28.05 28.19 27.93 28.13 3,357,921 +0.05(+0.18%)
Nov 17, 2006 28.02 28.08 27.89 28.08 807,333 -0.08(-0.27%)
Nov 16, 2006 28.36 28.36 28.10 28.15 1,682,728 -0.08(-0.30%)
Nov 15, 2006 28.05 28.34 27.96 28.24 1,447,688 +0.22(+0.77%)
Nov 14, 2006 27.62 28.02 27.46 28.02 672,620 +0.46(+1.68%)
Nov 13, 2006 27.46 27.64 27.36 27.56 670,500 +0.11(+0.42%)
Nov 10, 2006 27.32 27.46 27.21 27.44 1,024,945 +0.17(+0.61%)
Nov 09, 2006 27.52 27.59 27.16 27.28 2,168,118 -0.27(-0.97%)
Nov 08, 2006 27.22 27.60 27.14 27.54 810,865 +0.19(+0.70%)
Nov 07, 2006 27.30 27.58 27.28 27.35 999,981 +0.07(+0.25%)
Nov 06, 2006 27.09 27.33 26.96 27.29 1,265,167 +0.42(+1.55%)
Nov 03, 2006 26.96 27.06 26.57 26.87 1,563,795 +0.08(+0.32%)
Nov 02, 2006 26.68 26.94 26.67 26.78 3,192,828 -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.