S&P Small-Cap Ishares Core ETF (NY: IJR )

114.60 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 55.55 55.63 54.99 55.18 2,046,894 -0.21(-0.38%)
Feb 25, 2010 54.76 55.52 54.61 55.39 1,237,694 -0.16(-0.29%)
Feb 24, 2010 55.16 55.75 55.04 55.55 1,098,901 +0.59(+1.08%)
Feb 23, 2010 55.44 55.56 54.77 54.96 1,350,192 -0.61(-1.10%)
Feb 22, 2010 55.65 55.70 55.35 55.57 827,721 +0.18(+0.32%)
Feb 19, 2010 54.97 55.59 54.92 55.39 1,318,877 +0.14(+0.25%)
Feb 18, 2010 54.68 55.25 54.58 55.25 1,372,309 +0.57(+1.04%)
Feb 17, 2010 54.59 54.79 54.28 54.68 973,468 +0.31(+0.57%)
Feb 16, 2010 54.01 54.38 53.55 54.37 1,064,555 +0.86(+1.61%)
Feb 12, 2010 52.61 53.51 53.51 53.51 1,438,900 +0.39(+0.73%)
Feb 11, 2010 52.20 53.15 51.80 53.12 1,063,147 +0.72(+1.37%)
Feb 10, 2010 52.08 52.50 51.55 52.40 1,309,763 +0.20(+0.38%)
Feb 09, 2010 52.14 52.52 51.58 52.20 1,707,471 +0.72(+1.40%)
Feb 08, 2010 51.77 52.21 51.47 51.48 5,762,103 -0.57(-1.10%)
Feb 05, 2010 52.02 52.13 51.01 52.05 2,332,282 +0.10(+0.19%)
Feb 04, 2010 53.24 53.29 51.91 51.95 3,351,207 -2.06(-3.81%)
Feb 03, 2010 53.79 54.10 53.17 54.01 2,276,012 +0.02(+0.04%)
Feb 02, 2010 53.65 54.13 53.31 53.99 1,189,963 +0.71(+1.32%)
Feb 01, 2010 53.26 53.62 53.00 53.28 1,375,023 +0.28(+0.54%)
Jan 29, 2010 53.76 54.32 52.90 53.00 2,116,348 -0.52(-0.97%)
Jan 28, 2010 54.62 54.70 53.09 53.52 1,674,611 -0.98(-1.80%)
Jan 27, 2010 53.75 54.61 53.54 54.50 1,997,969 +0.56(+1.04%)
Jan 26, 2010 54.16 54.62 53.89 53.94 1,327,112 -0.42(-0.77%)
Jan 25, 2010 54.68 54.70 54.04 54.36 1,617,272 +0.07(+0.13%)
Jan 22, 2010 55.22 55.50 54.16 54.29 2,178,156 -1.09(-1.97%)
Jan 21, 2010 56.06 56.45 55.02 55.38 1,799,220 -0.65(-1.16%)
Jan 20, 2010 56.45 56.45 55.39 56.03 1,696,491 -0.81(-1.43%)
Jan 19, 2010 56.05 56.84 56.05 56.84 2,622,738 +0.98(+1.75%)
Jan 15, 2010 56.59 55.86 55.86 55.86 1,329,400 -0.73(-1.29%)
Jan 14, 2010 56.15 56.74 56.08 56.59 1,064,217 +0.22(+0.39%)
Jan 13, 2010 55.85 56.44 55.45 56.37 1,327,444 +0.65(+1.17%)
Jan 12, 2010 55.92 56.09 55.43 55.72 1,875,833 -0.53(-0.94%)
Jan 11, 2010 56.72 56.78 55.99 56.25 820,953 -0.20(-0.35%)
Jan 08, 2010 56.07 56.45 55.89 56.45 689,454 +0.22(+0.39%)
Jan 07, 2010 55.87 56.24 55.32 56.23 2,087,526 +0.39(+0.70%)
Jan 06, 2010 55.82 56.11 55.63 55.84 930,644 -0.06(-0.11%)
Jan 05, 2010 56.02 56.17 55.60 55.90 1,535,460 -0.17(-0.30%)
Jan 04, 2010 55.60 56.16 55.56 56.07 1,527,703 +1.35(+2.47%)
Dec 31, 2009 55.68 54.72 54.72 54.72 926,400 -0.91(-1.64%)
Dec 30, 2009 55.41 55.85 55.16 55.63 1,313,238 +0.06(+0.11%)
Dec 29, 2009 55.80 55.84 55.54 55.57 2,192,996 -0.10(-0.18%)
Dec 28, 2009 55.94 55.95 55.38 55.67 802,613 -0.06(-0.11%)
Dec 24, 2009 55.68 55.73 55.47 55.73 224,228 +0.03(+0.05%)
Dec 23, 2009 55.28 55.75 54.98 55.70 1,010,791 +0.74(+1.35%)
Dec 22, 2009 54.54 55.00 54.42 54.96 1,147,183 +0.57(+1.05%)
Dec 21, 2009 54.05 54.53 54.03 54.39 1,044,172 +0.68(+1.27%)
Dec 18, 2009 53.60 53.71 52.89 53.71 1,170,973 +0.50(+0.94%)
Dec 17, 2009 53.34 53.52 52.76 53.21 1,034,414 -0.30(-0.56%)
Dec 16, 2009 53.72 53.90 53.28 53.51 1,020,670 +0.15(+0.28%)
Dec 15, 2009 53.32 53.79 53.15 53.36 1,170,497 -0.04(-0.07%)
Dec 14, 2009 53.04 53.44 52.98 53.40 1,475,327 +0.89(+1.69%)
Dec 11, 2009 52.29 52.57 51.90 52.51 638,778 +0.61(+1.18%)
Dec 10, 2009 52.42 55.17 51.74 51.90 1,011,285 -0.31(-0.59%)
Dec 09, 2009 52.27 52.40 51.71 52.21 959,854 -0.19(-0.36%)
Dec 08, 2009 52.26 52.66 51.69 52.40 1,313,527 -0.21(-0.40%)
Dec 07, 2009 52.52 52.92 52.27 52.61 959,502 +0.06(+0.11%)
Dec 04, 2009 52.37 53.05 51.65 52.55 2,469,007 +1.27(+2.48%)
Dec 03, 2009 52.21 52.58 51.27 51.28 1,211,530 -0.76(-1.46%)
Dec 02, 2009 51.49 52.51 51.49 52.04 1,148,956 +0.57(+1.11%)
Dec 01, 2009 51.21 51.66 51.04 51.47 1,054,175 +0.76(+1.50%)
Nov 30, 2009 50.41 50.81 49.66 50.71 2,024,293 +0.11(+0.22%)
Nov 27, 2009 49.93 51.22 49.87 50.60 901,647 -1.20(-2.32%)
Nov 25, 2009 52.13 52.22 51.71 51.80 1,047,170 -0.02(-0.04%)
Nov 24, 2009 52.12 52.13 51.28 51.82 1,354,745 -0.31(-0.59%)
Nov 23, 2009 51.85 52.67 51.82 52.13 1,233,369 +1.01(+1.98%)
Nov 20, 2009 50.77 51.29 50.70 51.12 846,187 -0.06(-0.12%)
Nov 19, 2009 52.06 52.09 50.78 51.18 1,185,539 -1.36(-2.59%)
Nov 18, 2009 52.69 52.71 51.99 52.54 941,831 -0.09(-0.17%)
Nov 17, 2009 52.57 52.81 52.20 52.63 916,089 -0.05(-0.09%)
Nov 16, 2009 51.71 53.07 51.70 52.68 1,270,107 +1.37(+2.67%)
Nov 13, 2009 50.95 51.55 50.41 51.31 1,395,944 +0.35(+0.69%)
Nov 12, 2009 51.89 52.23 50.79 50.96 1,478,497 -1.00(-1.92%)
Nov 11, 2009 51.98 52.44 51.51 51.96 941,214 +0.39(+0.76%)
Nov 10, 2009 51.74 52.10 51.11 51.57 1,809,309 -0.25(-0.48%)
Nov 09, 2009 51.23 51.87 51.18 51.82 1,181,963 +1.00(+1.97%)
Nov 06, 2009 50.28 51.26 50.11 50.82 1,490,606 +0.03(+0.06%)
Nov 05, 2009 49.93 50.87 49.68 50.79 997,612 +1.42(+2.88%)
Nov 04, 2009 50.33 50.50 49.35 49.37 2,382,320 -0.59(-1.18%)
Nov 03, 2009 48.99 50.01 48.89 49.96 1,765,719 +0.61(+1.24%)
Nov 02, 2009 49.62 50.08 48.58 49.35 1,669,300 -0.07(-0.14%)
Oct 30, 2009 50.52 50.56 49.09 49.42 2,453,452 -1.42(-2.79%)
Oct 29, 2009 50.36 51.05 50.12 50.84 2,597,583 +0.90(+1.80%)
Oct 28, 2009 51.23 51.52 49.77 49.94 1,761,560 -1.52(-2.95%)
Oct 27, 2009 52.15 52.39 51.36 51.46 1,369,970 -0.62(-1.19%)
Oct 26, 2009 52.58 53.39 51.74 52.08 1,058,188 -0.43(-0.82%)
Oct 23, 2009 52.78 52.84 52.40 52.51 1,114,603 -0.99(-1.85%)
Oct 22, 2009 52.78 53.75 52.15 53.50 861,883 +0.69(+1.31%)
Oct 21, 2009 53.45 54.44 52.77 52.81 1,410,857 -0.76(-1.42%)
Oct 20, 2009 53.23 53.69 53.22 53.57 826,767 -0.74(-1.36%)
Oct 19, 2009 53.98 54.56 53.49 54.31 892,364 +0.56(+1.04%)
Oct 16, 2009 53.95 54.06 53.29 53.75 1,120,937 -0.53(-0.98%)
Oct 15, 2009 53.96 54.41 53.82 54.28 1,039,215 -0.03(-0.05%)
Oct 14, 2009 54.02 54.40 53.61 54.31 918,057 +1.01(+1.89%)
Oct 13, 2009 53.40 53.51 52.78 53.30 1,217,457 -0.16(-0.30%)
Oct 12, 2009 53.85 53.93 53.20 53.46 722,626 +0.13(+0.24%)
Oct 09, 2009 52.77 53.41 52.69 53.33 849,574 +0.56(+1.06%)
Oct 08, 2009 52.71 53.18 52.37 52.77 1,460,546 +0.53(+1.01%)
Oct 07, 2009 52.07 52.42 51.93 52.24 1,245,323 +0.13(+0.25%)
Oct 06, 2009 51.65 52.44 51.54 52.11 1,328,747 +0.87(+1.70%)
Oct 05, 2009 50.61 51.42 50.39 51.24 1,347,199 +0.91(+1.81%)
Oct 02, 2009 50.32 50.88 50.16 50.33 1,200,372 -0.48(-0.94%)
Oct 01, 2009 52.16 52.25 50.77 50.81 1,422,021 -1.53(-2.92%)
Sep 30, 2009 53.02 53.14 51.70 52.34 3,147,344 -0.67(-1.26%)
Sep 29, 2009 53.26 53.54 52.82 53.01 3,049,791 -0.20(-0.38%)
Sep 28, 2009 52.25 53.42 52.07 53.21 813,365 +1.32(+2.54%)
Sep 25, 2009 51.91 52.30 51.60 51.89 1,183,953 -0.23(-0.44%)
Sep 24, 2009 53.29 53.34 51.84 52.12 1,348,525 -1.05(-1.97%)
Sep 23, 2009 53.70 54.10 53.04 53.17 967,613 -0.55(-1.02%)
Sep 22, 2009 53.77 53.88 53.30 53.72 736,534 +0.37(+0.69%)
Sep 21, 2009 53.04 53.58 52.90 53.35 2,898,013 -0.24(-0.45%)
Sep 18, 2009 53.88 53.88 53.11 53.59 1,221,558 +0.19(+0.36%)
Sep 17, 2009 53.39 53.98 53.24 53.40 1,111,241 +0.80(+1.52%)
Sep 16, 2009 52.66 53.54 52.44 52.60 1,445,441 +0.11(+0.21%)
Sep 15, 2009 52.01 52.53 51.77 52.49 1,368,448 +0.47(+0.90%)
Sep 14, 2009 51.26 52.03 51.16 52.02 1,389,474 +0.46(+0.89%)
Sep 11, 2009 51.72 52.04 51.34 51.56 1,915,070 +0.04(+0.08%)
Sep 10, 2009 50.99 51.71 50.55 51.52 1,148,143 +0.61(+1.20%)
Sep 09, 2009 50.32 51.25 50.10 50.91 1,171,607 +0.57(+1.13%)
Sep 08, 2009 50.28 50.34 49.65 50.34 768,863 +0.60(+1.21%)
Sep 04, 2009 49.13 49.82 48.73 49.74 603,268 +0.54(+1.10%)
Sep 03, 2009 48.90 49.20 48.20 49.20 808,721 +0.58(+1.19%)
Sep 02, 2009 48.70 49.08 48.56 48.62 1,072,480 -0.22(-0.45%)
Sep 01, 2009 49.63 50.70 48.79 48.84 1,470,138 -1.08(-2.16%)
Aug 31, 2009 50.25 50.37 49.71 49.92 840,961 -0.85(-1.67%)
Aug 28, 2009 51.54 51.68 50.37 50.77 977,551 -0.18(-0.35%)
Aug 27, 2009 50.98 51.19 50.03 50.95 1,033,785 -0.05(-0.10%)
Aug 26, 2009 50.96 51.35 50.71 51.00 1,389,715 +0.09(+0.18%)
Aug 25, 2009 51.12 51.56 50.90 50.91 1,236,058 +0.17(+0.34%)
Aug 24, 2009 51.11 51.39 50.63 50.74 1,230,732 -0.07(-0.14%)
Aug 21, 2009 50.25 51.08 50.05 50.81 1,076,404 +1.12(+2.25%)
Aug 20, 2009 49.07 49.81 48.85 49.69 1,368,507 +0.62(+1.26%)
Aug 19, 2009 48.11 49.23 48.06 49.07 903,399 +0.30(+0.62%)
Aug 18, 2009 48.37 48.92 48.12 48.77 1,013,948 +0.69(+1.44%)
Aug 17, 2009 48.49 48.59 47.98 48.08 1,544,359 -1.39(-2.81%)
Aug 14, 2009 50.39 50.41 48.90 49.47 1,753,988 -0.93(-1.85%)
Aug 13, 2009 50.49 50.64 49.69 50.40 1,610,175 +0.37(+0.74%)
Aug 12, 2009 49.48 50.71 49.43 50.03 1,694,967 +0.57(+1.15%)
Aug 11, 2009 49.95 50.07 49.17 49.46 2,625,820 -0.73(-1.45%)
Aug 10, 2009 49.99 50.53 49.81 50.19 1,194,316 +0.00(+0.00%)
Aug 07, 2009 49.68 50.79 49.42 50.19 1,800,471 +1.33(+2.72%)
Aug 06, 2009 49.75 49.93 48.77 48.86 2,708,795 -0.65(-1.31%)
Aug 05, 2009 50.13 50.13 49.09 49.51 2,332,774 -0.49(-0.98%)
Aug 04, 2009 49.41 50.29 49.31 50.00 2,306,753 +0.41(+0.83%)
Aug 03, 2009 49.41 49.72 48.79 49.59 1,612,522 +0.83(+1.70%)
Jul 31, 2009 48.71 49.44 48.64 48.76 2,884,651 +0.00(+0.00%)
Jul 30, 2009 48.63 49.38 48.45 48.76 1,683,133 +0.73(+1.52%)
Jul 29, 2009 48.03 48.32 47.79 48.03 990,300 -0.24(-0.50%)
Jul 28, 2009 47.90 48.46 47.61 48.27 1,311,291 +0.29(+0.60%)
Jul 27, 2009 47.91 48.29 47.62 47.98 1,599,575 -0.05(-0.10%)
Jul 24, 2009 47.55 48.09 47.30 48.03 1,854,161 +0.16(+0.33%)
Jul 23, 2009 46.49 48.09 46.33 47.87 2,050,837 +1.39(+2.99%)
Jul 22, 2009 45.92 46.74 45.85 46.48 1,591,261 +0.34(+0.74%)
Jul 21, 2009 46.66 46.74 45.57 46.14 2,405,304 -0.16(-0.35%)
Jul 20, 2009 45.95 46.38 45.72 46.30 2,028,799 +0.54(+1.18%)
Jul 17, 2009 45.99 46.03 45.52 45.76 1,702,193 -0.09(-0.20%)
Jul 16, 2009 45.17 46.13 45.03 45.85 2,159,265 +0.51(+1.12%)
Jul 15, 2009 44.48 45.45 44.28 45.34 2,042,367 +1.64(+3.75%)
Jul 14, 2009 43.46 43.85 43.13 43.70 1,571,219 +0.33(+0.76%)
Jul 13, 2009 42.43 43.47 42.42 43.37 1,897,214 +0.96(+2.26%)
Jul 10, 2009 41.93 42.56 41.72 42.41 1,325,770 +0.23(+0.55%)
Jul 09, 2009 42.55 42.63 42.08 42.18 1,644,791 -0.12(-0.28%)
Jul 08, 2009 42.65 42.82 41.57 42.30 2,114,471 -0.21(-0.49%)
Jul 07, 2009 43.21 43.36 42.47 42.51 1,427,670 -0.77(-1.78%)
Jul 06, 2009 43.23 43.53 42.59 43.28 1,507,288 -0.41(-0.94%)
Jul 02, 2009 44.59 44.59 43.51 43.69 1,409,645 -1.51(-3.34%)
Jul 01, 2009 44.69 45.50 44.65 45.20 1,409,018 +0.77(+1.73%)
Jun 30, 2009 44.52 44.82 44.10 44.43 1,416,961 -0.08(-0.18%)
Jun 29, 2009 44.48 44.74 43.72 44.51 1,565,683 +0.10(+0.23%)
Jun 26, 2009 43.70 44.59 43.56 44.41 2,256,152 +0.50(+1.14%)
Jun 25, 2009 43.13 43.95 43.04 43.91 1,778,921 +1.11(+2.59%)
Jun 24, 2009 42.83 43.37 42.54 42.80 1,359,493 +0.30(+0.71%)
Jun 23, 2009 43.14 43.24 42.37 42.50 1,760,165 -0.51(-1.19%)
Jun 22, 2009 44.28 44.28 42.95 43.01 1,477,282 -1.56(-3.50%)
Jun 19, 2009 44.87 45.06 44.39 44.57 1,552,089 +0.27(+0.61%)
Jun 18, 2009 44.07 44.61 43.59 44.30 1,543,189 +0.19(+0.43%)
Jun 17, 2009 43.76 44.59 43.36 44.11 2,075,746 +0.42(+0.96%)
Jun 16, 2009 44.95 44.97 43.63 43.69 1,938,694 -0.91(-2.04%)
Jun 15, 2009 45.11 45.20 44.05 44.60 1,413,106 -1.14(-2.49%)
Jun 12, 2009 45.36 45.81 45.06 45.74 1,226,300 +0.08(+0.18%)
Jun 11, 2009 46.00 46.46 45.66 45.66 2,800,795 -0.24(-0.52%)
Jun 10, 2009 46.57 46.63 45.02 45.90 1,348,896 -0.20(-0.43%)
Jun 09, 2009 46.19 46.49 45.86 46.10 1,264,372 +0.25(+0.55%)
Jun 08, 2009 45.72 46.47 45.39 45.85 1,597,236 -0.61(-1.31%)
Jun 05, 2009 46.87 46.93 45.92 46.46 1,809,215 -0.05(-0.11%)
Jun 04, 2009 45.94 46.51 45.34 46.51 1,693,187 +0.90(+1.97%)
Jun 03, 2009 45.70 45.86 45.14 45.61 1,595,883 -0.51(-1.11%)
Jun 02, 2009 45.42 46.36 45.16 46.12 1,865,317 +0.48(+1.05%)
Jun 01, 2009 44.74 45.82 44.56 45.64 1,844,905 +1.87(+4.27%)
May 29, 2009 43.19 43.77 42.90 43.77 1,573,157 +0.78(+1.81%)
May 28, 2009 43.23 43.54 42.02 42.99 1,403,859 +0.01(+0.02%)
May 27, 2009 43.65 44.09 42.89 42.98 1,796,568 -0.94(-2.14%)
May 26, 2009 41.45 44.02 41.37 43.92 2,106,973 +2.13(+5.10%)
May 22, 2009 42.59 42.65 41.79 41.79 1,205,581 -0.46(-1.09%)
May 21, 2009 42.28 42.71 41.57 42.25 1,234,983 -0.70(-1.63%)
May 20, 2009 43.74 44.54 42.82 42.95 1,686,021 -0.31(-0.72%)
May 19, 2009 43.34 43.86 42.83 43.26 1,277,838 -0.06(-0.14%)
May 18, 2009 42.39 43.51 42.25 43.32 1,131,670 +1.50(+3.59%)
May 15, 2009 41.88 42.52 41.51 41.82 1,619,636 -0.16(-0.38%)
May 14, 2009 41.54 42.75 41.25 41.98 1,700,724 +0.48(+1.16%)
May 13, 2009 42.75 42.84 41.39 41.50 1,754,892 -2.06(-4.73%)
May 12, 2009 44.41 44.66 42.72 43.56 1,724,020 -0.70(-1.58%)
May 11, 2009 44.31 44.64 43.95 44.26 1,465,756 -0.87(-1.93%)
May 08, 2009 44.45 45.28 43.93 45.13 2,376,098 +1.37(+3.13%)
May 07, 2009 45.35 45.45 43.31 43.76 2,584,988 -0.77(-1.73%)
May 06, 2009 44.96 45.16 43.74 44.53 1,873,945 +0.12(+0.27%)
May 05, 2009 44.57 44.70 43.79 44.41 2,499,469 -0.29(-0.65%)
May 04, 2009 44.15 44.78 44.05 44.70 1,444,869 +1.55(+3.59%)
May 01, 2009 43.00 43.49 42.69 43.15 1,395,115 +0.18(+0.42%)
Apr 30, 2009 43.88 44.41 42.97 42.97 2,256,026 -0.15(-0.35%)
Apr 29, 2009 42.18 43.72 41.98 43.12 2,086,110 +1.45(+3.48%)
Apr 28, 2009 41.00 42.44 40.96 41.67 1,698,435 +0.13(+0.31%)
Apr 27, 2009 41.42 42.16 41.13 41.54 1,267,615 -0.42(-1.00%)
Apr 24, 2009 41.57 42.66 41.19 41.96 2,148,147 +0.72(+1.75%)
Apr 23, 2009 41.46 41.60 40.43 41.24 2,878,962 -0.22(-0.53%)
Apr 22, 2009 40.54 42.44 40.40 41.46 3,944,313 +0.23(+0.56%)
Apr 21, 2009 39.54 41.32 39.37 41.23 3,087,505 +1.43(+3.59%)
Apr 20, 2009 41.08 41.29 39.74 39.80 3,725,067 -2.04(-4.88%)
Apr 17, 2009 41.49 42.35 41.11 41.84 1,533,320 +0.52(+1.26%)
Apr 16, 2009 40.70 41.73 40.00 41.32 3,026,347 +1.11(+2.76%)
Apr 15, 2009 39.37 40.30 39.22 40.21 1,522,364 +0.67(+1.69%)
Apr 14, 2009 40.15 40.63 39.53 39.54 1,780,426 -1.29(-3.16%)
Apr 13, 2009 40.43 41.15 39.91 40.83 2,874,938 +0.12(+0.29%)
Apr 09, 2009 39.41 40.76 39.25 40.71 2,037,914 +2.34(+6.10%)
Apr 08, 2009 37.88 38.46 37.56 38.37 1,623,726 +0.68(+1.80%)
Apr 07, 2009 38.48 38.76 37.58 37.69 1,618,273 -1.45(-3.70%)
Apr 06, 2009 39.31 39.42 38.44 39.14 2,512,093 -0.59(-1.49%)
Apr 03, 2009 39.06 39.73 38.63 39.73 1,674,884 +0.75(+1.92%)
Apr 02, 2009 38.34 39.63 38.10 38.98 2,090,155 +1.80(+4.84%)
Apr 01, 2009 35.94 37.33 35.79 37.18 2,246,931 +0.79(+2.17%)
Mar 31, 2009 36.65 37.60 36.17 36.39 2,201,094 +0.18(+0.50%)
Mar 30, 2009 36.18 36.44 35.42 36.21 1,606,233 -2.28(-5.92%)
Mar 26, 2009 37.41 38.50 37.13 38.49 2,686,875 +1.62(+4.39%)
Mar 25, 2009 36.42 37.57 35.37 36.87 2,354,965 +0.62(+1.71%)
Mar 24, 2009 37.02 37.43 36.10 36.25 1,867,690 -1.31(-3.49%)
Mar 23, 2009 36.22 37.56 36.11 37.56 2,146,367 +2.91(+8.40%)
Mar 20, 2009 36.28 36.32 34.63 34.65 2,005,127 -1.26(-3.51%)
Mar 19, 2009 36.84 36.91 35.75 35.91 2,020,686 -0.42(-1.16%)
Mar 18, 2009 35.03 36.62 34.62 36.33 2,215,837 +1.16(+3.30%)
Mar 17, 2009 33.76 35.17 33.49 35.17 2,113,533 +1.40(+4.15%)
Mar 16, 2009 34.59 34.97 33.64 33.77 2,409,002 -0.45(-1.32%)
Mar 13, 2009 34.15 34.47 33.69 34.22 0 +0.45(+1.33%)
Mar 12, 2009 31.90 34.04 31.48 33.77 2,780,324 +1.71(+5.33%)
Mar 11, 2009 32.31 32.91 31.81 32.06 1,960,120 +0.12(+0.38%)
Mar 10, 2009 30.77 32.08 30.63 31.94 2,635,350 +1.83(+6.08%)
Mar 09, 2009 30.30 31.10 29.92 30.11 2,002,389 -0.59(-1.92%)
Mar 06, 2009 31.04 31.44 29.96 30.70 0 -0.21(-0.68%)
Mar 05, 2009 31.66 32.03 30.87 30.91 1,586,483 -1.46(-4.51%)
Mar 04, 2009 32.23 32.94 31.72 32.37 1,870,949 +0.08(+0.25%)
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.