Skip to main content

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

110.90 +0.94 (+0.85%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 23.31 23.39 23.22 23.29 1,955,419 -0.20(-0.84%)
Dec 29, 2005 23.60 23.66 23.44 23.48 2,154,734 -0.06(-0.27%)
Dec 28, 2005 23.42 23.61 23.35 23.55 3,685,461 +0.15(+0.65%)
Dec 27, 2005 23.81 23.87 23.38 23.40 11,526,499 -0.37(-1.54%)
Dec 23, 2005 23.76 23.77 23.68 23.76 1,184,718 +0.02(+0.10%)
Dec 22, 2005 23.76 23.76 23.61 23.74 4,446,729 +0.09(+0.37%)
Dec 21, 2005 23.46 23.69 23.46 23.65 5,131,796 +0.24(+1.03%)
Dec 20, 2005 23.34 23.55 23.27 23.41 5,400,610 +0.02(+0.09%)
Dec 19, 2005 23.66 23.66 23.33 23.39 1,585,334 -0.31(-1.29%)
Dec 16, 2005 23.92 23.92 23.65 23.69 9,855,531 -0.13(-0.54%)
Dec 15, 2005 24.06 24.10 23.72 23.82 7,508,680 -0.26(-1.07%)
Dec 14, 2005 24.05 24.20 23.95 24.08 3,054,008 +0.04(+0.18%)
Dec 13, 2005 23.99 24.12 23.88 24.04 1,678,165 +0.05(+0.20%)
Dec 12, 2005 24.04 24.09 23.86 23.99 1,206,561 +0.05(+0.22%)
Dec 09, 2005 23.82 23.97 23.73 23.94 1,397,685 +0.07(+0.29%)
Dec 08, 2005 23.84 24.01 23.67 23.87 3,334,985 +0.04(+0.15%)
Dec 07, 2005 23.94 24.00 23.71 23.83 3,576,496 -0.15(-0.64%)
Dec 06, 2005 24.08 24.16 23.95 23.98 2,243,097 +0.06(+0.24%)
Dec 05, 2005 24.07 24.07 23.77 23.93 1,553,066 -0.12(-0.50%)
Dec 02, 2005 24.04 24.05 23.83 24.05 6,088,656 +0.04(+0.17%)
Dec 01, 2005 23.65 24.04 23.65 24.01 2,158,457 +0.41(+1.74%)
Nov 30, 2005 23.63 23.72 23.52 23.60 3,606,777 +0.06(+0.24%)
Nov 29, 2005 23.45 23.68 23.44 23.54 1,290,209 +0.09(+0.40%)
Nov 28, 2005 23.82 23.87 23.39 23.45 3,276,158 -0.37(-1.57%)
Nov 25, 2005 23.76 23.88 23.72 23.82 319,946 +0.02(+0.07%)
Nov 23, 2005 23.77 23.94 23.73 23.81 2,458,546 +0.04(+0.19%)
Nov 22, 2005 23.56 23.83 23.56 23.76 2,024,422 +0.12(+0.51%)
Nov 21, 2005 0.2055 23.67 23.29 23.64 1,283,011 +0.26(+1.12%)
Nov 18, 2005 23.53 23.53 23.25 23.38 1,369,885 +0.12(+0.50%)
Nov 17, 2005 23.20 23.26 22.93 23.26 2,010,026 +0.35(+1.53%)
Nov 16, 2005 22.86 22.95 22.69 22.91 1,590,794 +0.04(+0.19%)
Nov 15, 2005 23.19 23.19 22.84 22.87 1,440,626 -0.29(-1.25%)
Nov 14, 2005 23.40 23.98 23.02 23.16 994,339 -0.03(-0.14%)
Nov 11, 2005 23.16 23.24 23.04 23.19 917,642 +0.12(+0.52%)
Nov 10, 2005 22.98 23.14 22.67 23.07 2,021,692 +0.10(+0.42%)
Nov 09, 2005 22.92 23.13 22.81 22.97 2,011,763 -0.04(-0.16%)
Nov 08, 2005 23.00 23.01 22.83 23.01 1,059,868 -0.04(-0.16%)
Nov 07, 2005 23.24 23.24 22.92 23.04 2,146,046 +0.07(+0.32%)
Nov 04, 2005 23.09 23.11 22.80 22.97 2,190,476 -0.07(-0.32%)
Nov 03, 2005 23.24 23.26 22.96 23.04 4,638,101 +0.04(+0.18%)
Nov 02, 2005 22.51 23.00 22.45 23.00 1,533,705 +0.45(+1.98%)
Nov 01, 2005 22.44 22.65 22.39 22.56 1,321,732 +0.12(+0.52%)
Oct 31, 2005 22.23 22.67 22.23 22.44 1,733,020 +0.21(+0.92%)
Oct 28, 2005 21.96 22.24 21.77 22.23 3,688,439 +0.40(+1.83%)
Oct 27, 2005 22.28 22.28 21.73 21.84 3,744,535 -0.39(-1.74%)
Oct 26, 2005 22.33 22.65 22.22 22.22 1,421,513 -0.25(-1.11%)
Oct 25, 2005 22.53 22.63 22.24 22.47 1,460,235 -0.10(-0.43%)
Oct 24, 2005 22.12 22.57 22.11 22.57 1,707,703 +0.46(+2.06%)
Oct 21, 2005 21.96 22.23 21.94 22.11 3,147,336 +0.21(+0.94%)
Oct 20, 2005 22.44 22.44 21.73 21.91 2,276,606 -0.42(-1.88%)
Oct 19, 2005 21.76 22.33 21.60 22.33 1,829,078 +0.41(+1.89%)
Oct 18, 2005 22.08 22.20 21.87 21.91 14,253,114 -0.22(-0.98%)
Oct 17, 2005 22.06 22.26 21.93 22.13 7,816,216 +0.03(+0.13%)
Oct 14, 2005 21.94 22.15 21.49 22.10 2,933,377 +0.36(+1.67%)
Oct 13, 2005 21.64 21.87 21.49 21.74 31,560,486 +0.07(+0.33%)
Oct 12, 2005 21.94 22.08 21.50 21.67 12,302,908 -0.37(-1.70%)
Oct 11, 2005 22.41 22.42 22.03 22.04 1,175,038 -0.22(-0.98%)
Oct 10, 2005 22.63 22.63 22.23 22.26 1,576,646 -0.33(-1.48%)
Oct 07, 2005 22.30 22.59 22.30 22.59 2,074,561 +0.29(+1.32%)
Oct 06, 2005 22.42 22.62 22.09 22.30 3,116,558 -0.22(-0.98%)
Oct 05, 2005 23.07 23.11 22.52 22.52 1,635,473 -0.57(-2.48%)
Oct 04, 2005 23.47 23.56 23.09 23.09 623,013 -0.33(-1.39%)
Oct 03, 2005 23.39 23.54 23.27 23.42 966,540 +0.15(+0.64%)
Sep 30, 2005 23.26 23.33 23.13 23.27 4,084,090 +0.04(+0.17%)
Sep 29, 2005 22.99 23.26 22.82 23.23 2,170,123 +0.27(+1.19%)
Sep 28, 2005 23.05 23.09 22.80 22.96 1,951,199 -0.03(-0.14%)
Sep 27, 2005 23.04 23.15 22.84 22.99 1,216,738 +0.02(+0.09%)
Sep 26, 2005 23.08 23.08 22.88 22.97 2,371,423 +0.11(+0.48%)
Sep 23, 2005 22.86 22.92 22.55 22.86 4,615,762 +0.15(+0.66%)
Sep 22, 2005 22.56 22.75 22.48 22.71 11,685,355 +0.04(+0.18%)
Sep 21, 2005 22.93 22.94 22.67 22.67 7,462,265 -0.33(-1.45%)
Sep 20, 2005 23.36 23.37 22.94 23.00 5,092,330 -0.27(-1.18%)
Sep 19, 2005 23.41 23.45 23.21 23.28 1,113,481 -0.04(-0.19%)
Sep 16, 2005 23.27 23.40 23.19 23.32 3,275,165 +0.15(+0.66%)
Sep 15, 2005 23.19 23.19 23.17 23.17 9,432 -0.02(-0.07%)
Sep 14, 2005 23.38 23.41 23.15 23.19 3,402,995 -0.22(-0.93%)
Sep 13, 2005 23.48 23.55 23.33 23.40 1,587,816 -0.16(-0.68%)
Sep 12, 2005 23.53 23.66 23.45 23.56 1,275,813 +0.10(+0.41%)
Sep 09, 2005 23.45 23.52 23.34 23.47 586,278 +0.15(+0.66%)
Sep 08, 2005 23.32 23.38 23.22 23.31 3,019,506 -0.09(-0.40%)
Sep 07, 2005 23.39 23.46 23.27 23.41 2,503,224 +0.08(+0.36%)
Sep 06, 2005 23.09 23.37 23.04 23.32 3,482,423 +0.25(+1.06%)
Sep 02, 2005 23.27 23.29 23.00 23.08 1,857,871 -0.14(-0.62%)
Sep 01, 2005 23.17 23.28 23.08 23.22 2,905,577 +0.08(+0.33%)
Aug 31, 2005 22.60 23.17 22.60 23.15 6,355,981 +0.47(+2.06%)
Aug 30, 2005 22.68 22.72 22.54 22.68 2,212,815 +0.00(+0.00%)
Aug 29, 2005 22.47 22.85 22.34 22.68 1,958,894 +0.22(+0.99%)
Aug 26, 2005 22.77 22.81 22.43 22.46 1,107,028 -0.38(-1.66%)
Aug 25, 2005 22.77 22.86 22.70 22.84 458,200 +0.12(+0.53%)
Aug 24, 2005 22.96 23.01 22.65 22.71 8,165,699 -0.11(-0.49%)
Aug 23, 2005 22.94 22.94 22.61 22.83 756,303 -0.02(-0.09%)
Aug 22, 2005 22.76 22.88 22.68 22.85 4,971,451 +0.07(+0.30%)
Aug 19, 2005 22.69 22.78 22.67 22.78 598,192 +0.10(+0.43%)
Aug 18, 2005 22.66 22.78 22.54 22.68 6,614,618 -0.00(-0.02%)
Aug 17, 2005 22.73 22.90 22.68 22.69 3,091,984 -0.12(-0.55%)
Aug 16, 2005 23.06 23.13 22.80 22.81 2,493,296 -0.32(-1.38%)
Aug 15, 2005 22.97 23.27 22.89 23.13 657,267 +0.19(+0.83%)
Aug 12, 2005 23.13 23.17 22.88 22.94 875,694 -0.31(-1.32%)
Aug 11, 2005 22.99 23.26 22.99 23.25 974,731 +0.20(+0.87%)
Aug 10, 2005 23.15 23.29 22.88 23.04 4,612,287 +0.06(+0.25%)
Aug 09, 2005 23.09 23.11 22.88 22.99 1,470,163 +0.06(+0.25%)
Aug 08, 2005 23.08 23.19 22.90 22.93 2,117,750 -0.15(-0.66%)
Aug 05, 2005 23.30 23.37 22.96 23.09 1,463,461 -0.28(-1.19%)
Aug 04, 2005 23.52 23.61 23.36 23.36 2,980,041 -0.33(-1.39%)
Aug 03, 2005 23.69 23.79 23.63 23.69 1,066,817 -0.10(-0.41%)
Aug 02, 2005 23.71 23.81 23.63 23.79 958,845 +0.19(+0.82%)
Aug 01, 2005 23.55 23.69 23.52 23.60 2,718,176 +0.07(+0.29%)
Jul 29, 2005 23.57 23.67 23.44 23.53 1,181,492 -0.07(-0.31%)
Jul 28, 2005 23.33 23.61 23.29 23.60 1,576,646 +0.27(+1.16%)
Jul 27, 2005 23.25 23.33 23.04 23.33 1,150,713 +0.12(+0.54%)
Jul 26, 2005 23.25 23.35 23.08 23.21 846,901 -0.02(-0.07%)
Jul 25, 2005 23.38 23.48 23.13 23.22 3,340,694 -0.12(-0.50%)
Jul 22, 2005 23.21 23.37 23.04 23.34 4,350,671 +0.29(+1.28%)
Jul 21, 2005 23.37 23.41 22.98 23.04 7,679,451 -0.37(-1.58%)
Jul 20, 2005 23.06 23.44 23.00 23.42 4,682,283 +0.31(+1.36%)
Jul 19, 2005 22.93 23.13 22.84 23.10 1,398,430 +0.31(+1.36%)
Jul 18, 2005 22.92 22.93 22.71 22.79 2,408,407 -0.15(-0.65%)
Jul 15, 2005 22.92 22.98 22.77 22.94 747,864 +0.06(+0.25%)
Jul 14, 2005 23.25 23.25 22.86 22.88 7,309,117 -0.20(-0.86%)
Jul 13, 2005 23.18 23.21 22.99 23.08 803,960 -0.06(-0.26%)
Jul 12, 2005 23.18 23.29 23.05 23.14 4,323,367 -0.05(-0.23%)
Jul 11, 2005 22.94 23.24 22.94 23.19 11,471,892 +0.27(+1.20%)
Jul 08, 2005 22.57 22.95 22.53 22.92 2,765,337 +0.38(+1.68%)
Jul 07, 2005 22.32 22.55 22.16 22.54 1,974,779 +0.06(+0.29%)
Jul 06, 2005 22.64 22.67 22.42 22.48 2,777,995 -0.14(-0.61%)
Jul 05, 2005 22.21 22.61 22.21 22.61 2,965,892 +0.26(+1.15%)
Jul 01, 2005 22.22 22.36 22.12 22.36 2,288,520 +0.19(+0.85%)
Jun 30, 2005 22.23 22.36 22.09 22.17 3,018,514 -0.04(-0.18%)
Jun 29, 2005 22.16 22.25 22.12 22.21 1,945,490 +0.09(+0.40%)
Jun 28, 2005 21.86 22.13 21.82 22.12 4,271,491 +0.36(+1.67%)
Jun 27, 2005 21.76 21.77 21.63 21.76 5,066,020 +0.12(+0.56%)
Jun 24, 2005 21.95 21.96 21.63 21.63 8,773,324 -0.38(-1.74%)
Jun 23, 2005 22.32 22.34 21.97 22.02 1,138,055 -0.29(-1.30%)
Jun 22, 2005 22.36 22.42 22.17 22.31 2,913,768 +0.01(+0.04%)
Jun 21, 2005 22.22 22.34 22.17 22.30 1,058,626 -0.05(-0.22%)
Jun 20, 2005 22.24 22.40 22.23 22.35 3,455,864 +0.05(+0.22%)
Jun 17, 2005 22.53 22.60 22.30 22.30 2,826,893 -0.08(-0.36%)
Jun 16, 2005 22.24 22.41 22.20 22.38 3,135,670 +0.17(+0.74%)
Jun 15, 2005 22.24 22.24 21.94 22.21 4,350,174 +0.07(+0.31%)
Jun 14, 2005 21.90 22.15 21.89 22.15 2,896,889 +0.25(+1.14%)
Jun 13, 2005 21.80 22.00 21.76 21.90 638,154 +0.02(+0.09%)
Jun 10, 2005 21.89 21.92 21.76 21.88 605,142 +0.02(+0.11%)
Jun 09, 2005 21.51 21.88 21.51 21.85 674,641 +0.20(+0.92%)
Jun 08, 2005 21.89 21.90 21.63 21.65 3,487,139 -0.16(-0.72%)
Jun 07, 2005 21.86 22.09 21.77 21.81 11,879,954 +0.07(+0.31%)
Jun 06, 2005 21.67 21.76 21.57 21.74 2,506,451 +0.11(+0.51%)
Jun 03, 2005 21.79 21.85 21.59 21.63 1,507,891 -0.18(-0.81%)
Jun 02, 2005 21.74 21.82 21.66 21.81 3,762,655 +0.08(+0.36%)
Jun 01, 2005 21.50 21.79 21.50 21.73 3,029,187 +0.28(+1.31%)
May 31, 2005 21.59 21.59 21.43 21.45 8,832,895 -0.09(-0.44%)
May 27, 2005 21.44 21.55 21.35 21.54 6,659,297 +0.14(+0.63%)
May 26, 2005 21.23 21.45 21.23 21.41 3,587,665 +0.28(+1.30%)
May 25, 2005 21.34 21.34 21.11 21.13 1,041,748 -0.21(-0.98%)
May 24, 2005 21.32 21.42 21.26 21.34 1,055,896 -0.06(-0.29%)
May 23, 2005 21.26 21.47 21.25 21.40 1,350,028 +0.19(+0.87%)
May 20, 2005 21.28 21.28 21.10 21.22 3,361,295 -0.05(-0.25%)
May 19, 2005 21.19 21.31 21.17 21.27 3,131,947 +0.08(+0.37%)
May 18, 2005 20.98 21.23 20.90 21.19 6,194,643 +0.42(+2.03%)
May 17, 2005 20.61 20.80 20.49 20.77 7,062,146 +0.14(+0.66%)
May 16, 2005 20.33 20.65 20.33 20.64 7,307,877 +0.31(+1.52%)
May 13, 2005 20.48 20.52 20.14 20.33 5,619,782 -0.10(-0.48%)
May 12, 2005 20.73 20.82 20.41 20.42 4,517,718 -0.31(-1.50%)
May 11, 2005 20.74 20.79 20.50 20.74 1,915,953 +0.05(+0.25%)
May 10, 2005 20.85 20.85 20.65 20.68 1,562,995 -0.26(-1.23%)
May 09, 2005 20.76 20.97 20.67 20.94 1,089,405 +0.18(+0.89%)
May 06, 2005 20.86 20.87 20.68 20.76 740,170 +0.05(+0.26%)
May 05, 2005 20.72 20.86 20.58 20.70 2,275,613 +0.05(+0.23%)
May 04, 2005 20.41 20.73 20.39 20.66 1,456,511 +0.24(+1.19%)
May 03, 2005 20.37 20.54 20.29 20.41 1,280,032 +0.02(+0.09%)
May 02, 2005 20.24 20.42 20.20 20.40 1,752,133 +0.25(+1.24%)
Apr 29, 2005 20.14 20.33 19.82 20.15 6,828,330 +0.16(+0.81%)
Apr 28, 2005 20.31 20.36 19.98 19.98 3,884,776 -0.46(-2.23%)
Apr 27, 2005 20.35 20.59 20.19 20.44 5,264,590 +0.01(+0.03%)
Apr 26, 2005 20.63 20.83 20.41 20.43 813,889 -0.32(-1.55%)
Apr 25, 2005 20.57 20.76 20.56 20.76 933,031 +0.22(+1.09%)
Apr 22, 2005 20.78 20.78 20.34 20.53 1,426,726 -0.27(-1.31%)
Apr 21, 2005 20.52 20.84 20.46 20.80 1,892,125 +0.41(+2.01%)
Apr 20, 2005 20.71 20.72 20.35 20.39 8,274,417 -0.29(-1.40%)
Apr 19, 2005 20.47 20.69 20.47 20.68 2,137,111 +0.35(+1.73%)
Apr 18, 2005 20.20 20.40 20.06 20.33 4,858,018 +0.12(+0.59%)
Apr 15, 2005 20.51 20.60 20.12 20.21 5,502,130 -0.35(-1.70%)
Apr 14, 2005 20.95 21.00 20.56 20.56 2,493,047 -0.40(-1.92%)
Apr 13, 2005 21.24 21.30 20.92 20.96 1,909,996 -0.33(-1.56%)
Apr 12, 2005 21.08 21.37 20.91 21.30 6,529,730 +0.15(+0.70%)
Apr 11, 2005 21.21 21.27 21.10 21.15 2,673,994 -0.05(-0.24%)
Apr 08, 2005 21.49 21.52 21.20 21.20 5,829,026 -0.32(-1.47%)
Apr 07, 2005 21.35 21.57 21.32 21.52 2,394,011 +0.10(+0.46%)
Apr 06, 2005 21.48 21.61 21.42 21.42 2,357,523 +0.00(+0.02%)
Apr 05, 2005 21.37 21.47 21.35 21.41 2,615,913 +0.05(+0.23%)
Apr 04, 2005 21.27 21.42 21.08 21.36 3,617,451 +0.13(+0.61%)
Apr 01, 2005 21.47 21.55 21.16 21.23 6,209,536 -0.10(-0.47%)
Mar 31, 2005 21.38 21.42 21.25 21.33 3,176,625 -0.03(-0.13%)
Mar 30, 2005 21.07 21.38 21.07 21.36 3,347,892 +0.31(+1.46%)
Mar 29, 2005 21.30 21.54 20.99 21.05 3,798,398 -0.33(-1.55%)
Mar 28, 2005 21.40 21.49 21.34 21.38 6,956,407 -0.04(-0.20%)
Mar 24, 2005 21.39 21.58 21.39 21.43 4,504,315 +0.10(+0.48%)
Mar 23, 2005 21.47 21.48 21.31 21.32 6,712,166 -0.25(-1.14%)
Mar 22, 2005 21.66 21.92 21.55 21.57 2,477,410 -0.09(-0.43%)
Mar 21, 2005 21.67 21.72 21.54 21.66 1,554,059 +0.01(+0.02%)
Mar 18, 2005 21.76 21.77 21.59 21.66 3,036,633 -0.06(-0.28%)
Mar 17, 2005 21.69 21.86 21.62 21.72 2,192,214 -0.02(-0.10%)
Mar 16, 2005 21.82 21.84 21.66 21.74 4,727,706 -0.06(-0.27%)
Mar 15, 2005 22.01 22.11 21.80 21.80 4,072,425 -0.15(-0.70%)
Mar 14, 2005 21.90 21.95 21.80 21.95 2,260,720 +0.11(+0.49%)
Mar 11, 2005 21.85 21.99 21.74 21.84 4,637,605 +0.05(+0.25%)
Mar 10, 2005 21.98 21.99 21.73 21.79 7,627,326 -0.17(-0.78%)
Mar 09, 2005 22.21 22.21 21.96 21.96 1,336,625 -0.26(-1.19%)
Mar 08, 2005 22.44 22.46 22.20 22.22 1,676,180 -0.21(-0.95%)
Mar 07, 2005 22.48 22.54 22.41 22.44 1,335,135 +0.00(+0.01%)
Mar 04, 2005 22.31 22.49 22.23 22.44 3,291,299 +0.30(+1.34%)
Mar 03, 2005 22.19 22.28 22.01 22.14 1,569,696 +0.00(+0.00%)
Mar 02, 2005 22.11 22.32 22.05 22.14 3,904,881 +0.01(+0.02%)
Mar 01, 2005 22.09 22.19 21.97 22.13 2,135,621 +0.18(+0.80%)
Feb 28, 2005 22.08 22.13 21.83 21.96 2,219,765 -0.14(-0.63%)
Feb 25, 2005 21.76 22.10 21.70 22.10 3,044,080 +0.36(+1.66%)
Feb 24, 2005 21.46 21.77 21.36 21.74 2,034,350 +0.24(+1.11%)
Feb 23, 2005 21.50 21.64 21.45 21.50 2,345,609 +0.10(+0.46%)
Feb 22, 2005 21.69 21.80 21.35 21.40 2,617,402 -0.41(-1.89%)
Feb 18, 2005 21.85 21.91 21.71 21.81 1,024,621 -0.01(-0.04%)
Feb 17, 2005 22.10 22.11 21.81 21.82 6,180,495 -0.20(-0.90%)
Feb 16, 2005 21.89 22.12 21.84 22.02 3,051,526 +0.12(+0.55%)
Feb 15, 2005 21.91 22.01 21.79 21.90 1,412,578 -0.00(-0.01%)
Feb 14, 2005 21.91 21.94 21.76 21.90 2,254,763 -0.00(-0.02%)
Feb 11, 2005 21.65 21.94 21.45 21.90 3,952,538 +0.24(+1.09%)
Feb 10, 2005 21.67 21.73 21.51 21.67 4,575,800 +0.10(+0.45%)
Feb 09, 2005 22.07 22.07 21.57 21.57 1,769,259 -0.44(-2.00%)
Feb 08, 2005 21.97 22.05 21.93 22.01 1,343,326 +0.06(+0.26%)
Feb 07, 2005 22.02 22.08 21.83 21.95 2,256,997 +0.01(+0.06%)
Feb 04, 2005 21.72 21.96 21.67 21.94 2,203,383 +0.31(+1.45%)
Feb 03, 2005 21.70 21.70 21.52 21.63 1,872,019 -0.09(-0.40%)
Feb 02, 2005 21.57 21.73 21.56 21.71 3,078,333 +0.17(+0.81%)
Feb 01, 2005 21.41 21.59 21.37 21.54 2,840,049 +0.18(+0.84%)
Jan 31, 2005 21.18 21.43 21.14 21.36 3,041,101 +0.34(+1.63%)
Jan 28, 2005 21.16 21.16 20.87 21.02 1,314,286 -0.09(-0.41%)
Jan 27, 2005 21.02 21.20 20.97 21.10 1,501,190 +0.06(+0.30%)
Jan 26, 2005 20.78 21.04 20.76 21.04 1,130,360 +0.32(+1.54%)
Jan 25, 2005 20.73 20.89 20.66 20.72 2,499,005 +0.08(+0.38%)
Jan 24, 2005 20.87 20.90 20.59 20.64 3,394,804 -0.13(-0.64%)
Jan 21, 2005 20.90 21.02 20.76 20.78 4,239,968 -0.05(-0.24%)
Jan 20, 2005 20.84 20.99 20.79 20.83 1,077,491 -0.10(-0.48%)
Jan 19, 2005 21.21 21.21 20.93 20.93 1,861,594 -0.27(-1.28%)
Jan 18, 2005 20.90 21.21 20.85 21.20 4,443,254 +0.29(+1.38%)
Jan 14, 2005 20.82 20.94 20.73 20.91 2,970,360 +0.22(+1.08%)
Jan 13, 2005 20.73 20.90 20.63 20.69 3,611,494 -0.08(-0.39%)
Jan 12, 2005 20.69 20.80 20.46 20.77 6,507,391 +0.10(+0.48%)
Jan 11, 2005 20.75 20.78 20.59 20.67 3,349,381 -0.18(-0.84%)
Jan 10, 2005 20.68 21.03 20.68 20.84 4,310,709 +0.23(+1.14%)
Jan 07, 2005 20.75 20.94 20.61 20.61 4,241,457 -0.22(-1.04%)
Jan 06, 2005 20.81 21.03 20.78 20.83 4,530,377 +0.08(+0.38%)
Jan 05, 2005 21.07 21.13 20.75 20.75 7,817,954 -0.34(-1.60%)
Jan 04, 2005 21.58 21.58 21.08 21.09 5,820,090 -0.40(-1.87%)
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.