Skip to main content

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

110.56 +0.60 (+0.55%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 18.66 18.71 18.38 18.38 2,746,224 -0.19(-1.01%)
Apr 29, 2004 18.95 18.97 18.48 18.57 1,494,488 -0.33(-1.74%)
Apr 28, 2004 19.14 19.14 18.82 18.90 2,366,459 -0.33(-1.73%)
Apr 27, 2004 19.30 19.39 19.14 19.23 1,693,306 +0.02(+0.12%)
Apr 26, 2004 19.34 19.44 19.15 19.21 971,752 -0.09(-0.46%)
Apr 23, 2004 19.37 19.43 19.15 19.29 884,629 -0.08(-0.40%)
Apr 22, 2004 19.02 19.39 19.02 19.37 1,676,924 +0.36(+1.87%)
Apr 21, 2004 18.81 19.04 18.74 19.02 1,253,970 +0.25(+1.31%)
Apr 20, 2004 19.19 19.26 18.77 18.77 1,369,389 -0.35(-1.81%)
Apr 19, 2004 19.02 19.12 18.85 19.12 1,248,757 +0.12(+0.62%)
Apr 16, 2004 18.92 19.08 18.79 19.00 2,039,563 +0.14(+0.73%)
Apr 15, 2004 18.99 19.06 18.72 18.86 585,285 -0.09(-0.46%)
Apr 14, 2004 18.96 19.09 18.80 18.95 1,067,810 -0.08(-0.42%)
Apr 13, 2004 19.55 19.55 19.00 19.03 2,622,614 -0.42(-2.15%)
Apr 12, 2004 19.46 19.54 19.41 19.45 1,160,890 +0.10(+0.50%)
Apr 08, 2004 19.63 19.63 19.33 19.35 2,046,265 -0.16(-0.83%)
Apr 07, 2004 19.43 19.57 19.27 19.51 1,126,637 +0.09(+0.46%)
Apr 06, 2004 19.44 19.58 19.41 19.42 1,060,364 -0.17(-0.88%)
Apr 05, 2004 19.49 19.59 19.39 19.59 1,180,251 +0.16(+0.80%)
Apr 02, 2004 19.57 19.57 19.37 19.44 5,397,136 +0.23(+1.19%)
Apr 01, 2004 19.14 19.29 19.12 19.21 4,840,891 +0.09(+0.46%)
Mar 31, 2004 18.99 19.13 18.92 19.12 2,917,491 +0.06(+0.30%)
Mar 30, 2004 18.90 19.07 18.87 19.07 3,190,773 +0.15(+0.77%)
Mar 29, 2004 18.69 18.92 18.69 18.92 4,115,614 +0.37(+1.98%)
Mar 26, 2004 18.57 18.68 18.53 18.55 1,798,300 +0.04(+0.23%)
Mar 25, 2004 18.24 18.53 18.24 18.51 830,271 +0.35(+1.90%)
Mar 24, 2004 18.25 18.33 18.08 18.16 1,507,147 -0.05(-0.29%)
Mar 23, 2004 18.26 18.44 18.18 18.22 1,420,769 +0.00(+0.01%)
Mar 22, 2004 18.38 18.38 18.16 18.22 1,542,145 -0.28(-1.50%)
Mar 19, 2004 18.63 18.72 18.46 18.49 1,873,509 -0.11(-0.58%)
Mar 18, 2004 18.69 18.73 18.47 18.60 2,501,983 -0.15(-0.79%)
Mar 17, 2004 18.58 18.79 18.56 18.75 2,111,048 +0.28(+1.53%)
Mar 16, 2004 18.68 18.68 18.28 18.47 6,073,267 +0.00(+0.00%)
Mar 15, 2004 18.79 18.81 18.43 18.47 1,852,659 -0.43(-2.27%)
Mar 12, 2004 18.51 18.90 18.49 18.90 2,336,673 +0.46(+2.51%)
Mar 11, 2004 18.57 18.84 18.42 18.43 5,706,160 -0.19(-1.04%)
Mar 10, 2004 19.05 19.13 18.59 18.63 873,460 -0.41(-2.16%)
Mar 09, 2004 19.15 19.21 18.94 19.04 562,946 -0.10(-0.52%)
Mar 08, 2004 19.45 19.46 19.14 19.14 852,610 -0.16(-0.84%)
Mar 05, 2004 19.24 19.48 19.22 19.30 3,821,482 -0.02(-0.12%)
Mar 04, 2004 19.16 19.32 19.03 19.32 792,294 +0.17(+0.86%)
Mar 03, 2004 19.11 19.21 18.95 19.16 2,265,933 +0.03(+0.18%)
Mar 02, 2004 19.22 19.29 19.10 19.12 4,878,868 -0.11(-0.59%)
Mar 01, 2004 18.98 19.24 18.91 19.24 2,632,295 +0.37(+1.96%)
Feb 27, 2004 18.79 18.97 18.79 18.87 2,958,446 +0.05(+0.28%)
Feb 26, 2004 18.70 18.84 18.59 18.81 1,913,719 +0.11(+0.59%)
Feb 25, 2004 18.49 18.70 18.44 18.70 1,121,424 +0.24(+1.29%)
Feb 24, 2004 18.40 18.60 18.28 18.47 4,472,295 +0.05(+0.29%)
Feb 23, 2004 18.67 18.70 18.37 18.41 9,207,448 -0.21(-1.14%)
Feb 20, 2004 18.70 18.79 18.50 18.62 1,118,446 -0.07(-0.37%)
Feb 19, 2004 19.12 19.13 18.69 18.69 774,423 -0.32(-1.69%)
Feb 18, 2004 19.06 19.10 18.93 19.01 545,075 -0.03(-0.18%)
Feb 17, 2004 18.96 19.08 18.92 19.05 848,142 +0.26(+1.39%)
Feb 13, 2004 19.08 19.08 18.79 18.79 512,310 -0.23(-1.23%)
Feb 12, 2004 19.11 19.13 18.99 19.02 895,799 -0.08(-0.42%)
Feb 11, 2004 19.00 19.12 18.90 19.10 830,271 +0.18(+0.95%)
Feb 10, 2004 18.75 18.96 18.70 18.92 1,413,322 +0.19(+1.00%)
Feb 09, 2004 18.71 18.83 18.67 18.73 1,148,976 +0.08(+0.43%)
Feb 06, 2004 18.28 18.71 18.28 18.65 776,657 +0.39(+2.12%)
Feb 05, 2004 18.15 18.33 18.15 18.27 956,115 +0.15(+0.84%)
Feb 04, 2004 18.40 18.44 18.08 18.11 973,986 -0.36(-1.94%)
Feb 03, 2004 18.46 18.58 18.46 18.47 863,780 -0.01(-0.07%)
Feb 02, 2004 18.58 18.67 18.36 18.49 994,836 -0.04(-0.23%)
Jan 30, 2004 18.49 18.63 18.41 18.53 1,782,663 +0.04(+0.22%)
Jan 29, 2004 18.65 18.69 18.31 18.49 2,041,052 -0.11(-0.60%)
Jan 28, 2004 19.03 19.03 18.55 18.60 2,223,489 -0.26(-1.35%)
Jan 27, 2004 19.12 19.12 18.85 18.85 2,290,506 -0.28(-1.45%)
Jan 26, 2004 18.97 19.13 18.86 19.13 621,772 +0.17(+0.88%)
Jan 23, 2004 18.86 18.99 18.77 18.96 723,788 +0.16(+0.86%)
Jan 22, 2004 19.01 19.06 18.80 18.80 2,200,405 -0.13(-0.71%)
Jan 21, 2004 18.87 18.97 18.74 18.94 1,277,054 +0.08(+0.44%)
Jan 20, 2004 18.79 18.89 18.67 18.85 1,968,822 +0.20(+1.07%)
Jan 16, 2004 18.73 18.78 18.65 18.65 1,265,139 -0.00(-0.01%)
Jan 15, 2004 18.67 18.71 18.44 18.66 1,169,081 +0.02(+0.12%)
Jan 14, 2004 18.60 18.64 18.50 18.63 761,020 +0.12(+0.62%)
Jan 13, 2004 18.52 18.52 18.24 18.52 632,942 +0.03(+0.14%)
Jan 12, 2004 18.42 18.49 18.28 18.49 686,556 +0.20(+1.10%)
Jan 09, 2004 18.29 18.50 18.29 18.29 2,332,950 -0.16(-0.89%)
Jan 08, 2004 18.45 18.49 18.33 18.45 1,242,800 +0.05(+0.27%)
Jan 07, 2004 18.21 18.40 18.17 18.40 662,727 +0.14(+0.79%)
Jan 06, 2004 18.22 18.35 18.21 18.26 2,757,394 -0.04(-0.23%)
Jan 05, 2004 18.19 18.30 18.10 18.30 1,836,277 +0.22(+1.22%)
Jan 02, 2004 18.06 18.23 18.00 18.08 2,102,113 +0.09(+0.49%)
Dec 31, 2003 18.36 18.38 18.00 18.00 6,917,686 -0.27(-1.47%)
Dec 30, 2003 18.25 18.31 18.20 18.26 1,415,556 +0.03(+0.15%)
Dec 29, 2003 18.08 18.26 18.03 18.24 1,373,857 +0.24(+1.36%)
Dec 26, 2003 17.95 18.01 17.92 17.99 355,936 +0.12(+0.66%)
Dec 24, 2003 17.98 17.99 17.87 17.87 363,383 -0.12(-0.67%)
Dec 23, 2003 17.87 18.00 17.80 18.00 1,317,264 +0.10(+0.58%)
Dec 22, 2003 17.74 17.89 17.71 17.89 561,457 +0.14(+0.79%)
Dec 19, 2003 17.74 17.76 17.59 17.75 2,117,005 +0.04(+0.20%)
Dec 18, 2003 17.57 17.69 17.55 17.72 800,485 +0.20(+1.13%)
Dec 17, 2003 17.46 17.55 17.46 17.52 1,364,921 +0.07(+0.42%)
Dec 16, 2003 17.39 17.49 17.22 17.44 6,476,116 +0.02(+0.12%)
Dec 15, 2003 18.00 18.01 17.42 17.42 2,118,495 -0.33(-1.85%)
Dec 12, 2003 17.71 17.78 17.59 17.75 889,097 +0.14(+0.79%)
Dec 11, 2003 17.26 17.65 17.22 17.61 3,294,278 +0.39(+2.26%)
Dec 10, 2003 17.45 17.45 17.15 17.22 2,458,049 -0.16(-0.91%)
Dec 09, 2003 17.73 17.73 17.38 17.38 3,003,869 -0.26(-1.45%)
Dec 08, 2003 17.54 17.69 17.48 17.64 1,128,871 +0.10(+0.57%)
Dec 05, 2003 17.57 17.66 17.47 17.54 927,818 -0.16(-0.90%)
Dec 04, 2003 17.73 17.73 17.53 17.70 968,773 +0.03(+0.17%)
Dec 03, 2003 18.07 18.09 17.67 17.67 1,019,409 -0.33(-1.83%)
Dec 02, 2003 18.04 18.09 17.93 18.00 792,294 -0.03(-0.19%)
Dec 01, 2003 17.79 18.03 17.90 18.03 1,048,450 +0.24(+1.37%)
Nov 28, 2003 17.75 17.82 17.75 17.79 650,068 +0.03(+0.20%)
Nov 26, 2003 17.81 17.82 17.57 17.75 706,661 +0.05(+0.29%)
Nov 25, 2003 17.51 17.73 17.51 17.70 1,073,023 +0.15(+0.85%)
Nov 24, 2003 17.35 17.55 17.35 17.55 833,994 +0.40(+2.35%)
Nov 21, 2003 17.16 17.19 17.14 17.15 511,566 +0.13(+0.79%)
Nov 20, 2003 17.06 17.22 16.98 17.02 691,768 -0.11(-0.67%)
Nov 19, 2003 17.07 17.19 17.00 17.13 3,565,326 +0.14(+0.83%)
Nov 18, 2003 17.25 17.31 16.99 16.99 641,133 -0.17(-0.96%)
Nov 17, 2003 17.02 17.19 16.99 17.15 1,121,424 -0.14(-0.83%)
Nov 14, 2003 17.55 17.68 17.29 17.30 708,895 -0.25(-1.42%)
Nov 13, 2003 17.47 17.58 17.42 17.55 1,102,808 +0.03(+0.15%)
Nov 12, 2003 17.24 17.52 17.24 17.52 848,887 +0.34(+1.99%)
Nov 11, 2003 17.29 17.29 17.13 17.18 997,814 -0.10(-0.58%)
Nov 10, 2003 17.57 17.57 17.28 17.28 1,390,239 -0.26(-1.49%)
Nov 07, 2003 17.67 17.67 17.54 17.54 1,183,974 +0.00(+0.00%)
Nov 06, 2003 17.46 17.56 17.34 17.54 699,215 +0.07(+0.41%)
Nov 05, 2003 17.48 17.48 17.27 17.47 860,056 +0.01(+0.03%)
Nov 04, 2003 17.48 17.54 17.42 17.46 1,437,717 -0.01(-0.08%)
Nov 03, 2003 17.13 17.48 17.33 17.48 1,001,850 +0.35(+2.05%)
Oct 31, 2003 17.14 17.23 17.07 17.13 1,906,273 -0.05(-0.31%)
Oct 30, 2003 17.31 17.31 17.11 17.18 1,667,989 +0.05(+0.29%)
Oct 29, 2003 16.96 17.17 16.96 17.13 2,220,510 +0.10(+0.61%)
Oct 28, 2003 16.70 17.02 16.77 17.02 2,484,856 +0.32(+1.93%)
Oct 27, 2003 16.55 16.71 16.55 16.70 2,429,753 +0.29(+1.78%)
Oct 24, 2003 16.55 16.55 16.34 16.41 549,542 -0.13(-0.81%)
Oct 23, 2003 16.45 16.63 16.39 16.55 1,008,984 -0.09(-0.52%)
Oct 22, 2003 16.80 16.80 16.60 16.63 1,778,940 -0.22(-1.32%)
Oct 21, 2003 16.84 16.96 16.83 16.85 734,213 +0.06(+0.35%)
Oct 20, 2003 16.80 16.84 16.73 16.79 1,877,976 -0.01(-0.06%)
Oct 17, 2003 17.06 17.02 16.74 16.80 1,066,321 -0.25(-1.49%)
Oct 16, 2003 16.89 17.06 16.89 17.06 623,261 +0.14(+0.81%)
Oct 15, 2003 17.14 17.14 16.90 16.92 574,860 -0.13(-0.79%)
Oct 14, 2003 16.94 17.08 16.94 17.06 2,058,923 +0.11(+0.67%)
Oct 13, 2003 16.81 16.99 16.81 16.94 1,507,147 +0.23(+1.40%)
Oct 10, 2003 16.79 16.79 16.63 16.71 1,438,640 -0.04(-0.22%)
Oct 09, 2003 16.79 16.89 16.74 16.75 2,597,297 +0.13(+0.77%)
Oct 08, 2003 16.77 16.77 16.70 16.62 942,711 -0.15(-0.87%)
Oct 07, 2003 16.60 16.76 16.53 16.76 2,157,216 +0.15(+0.92%)
Oct 06, 2003 16.59 16.65 16.48 16.61 906,969 +0.07(+0.41%)
Oct 03, 2003 16.50 16.59 16.50 16.54 1,478,106 +0.32(+1.94%)
Oct 02, 2003 16.19 16.28 16.14 16.23 841,440 +0.11(+0.70%)
Oct 01, 2003 15.75 16.11 15.74 16.12 1,092,383 +0.35(+2.23%)
Sep 30, 2003 15.74 15.88 15.57 15.76 2,982,275 -0.06(-0.36%)
Sep 29, 2003 15.70 15.74 15.49 15.82 1,771,493 +0.26(+1.68%)
Sep 26, 2003 15.89 15.91 15.56 15.56 4,220,608 -0.27(-1.71%)
Sep 25, 2003 16.27 16.27 15.85 15.83 3,519,159 -0.38(-2.35%)
Sep 24, 2003 16.56 16.57 16.26 16.21 1,725,326 -0.29(-1.78%)
Sep 23, 2003 16.46 16.55 16.43 16.50 610,603 +0.09(+0.55%)
Sep 22, 2003 16.55 16.41 16.35 16.41 2,559,320 -0.13(-0.80%)
Sep 19, 2003 16.71 16.67 16.55 16.55 1,547,357 -0.16(-0.96%)
Sep 18, 2003 16.53 16.71 16.50 16.71 1,492,254 +0.14(+0.86%)
Sep 17, 2003 16.55 16.55 16.50 16.56 688,790 -0.01(-0.04%)
Sep 16, 2003 16.35 16.59 16.45 16.57 943,456 +0.22(+1.35%)
Sep 15, 2003 16.47 16.51 16.33 16.35 1,375,346 -0.09(-0.52%)
Sep 12, 2003 16.36 16.47 16.20 16.44 1,719,369 +0.05(+0.32%)
Sep 11, 2003 16.27 16.45 16.25 16.38 874,204 +0.12(+0.74%)
Sep 10, 2003 16.51 16.51 16.23 16.26 3,540,753 -0.33(-1.98%)
Sep 09, 2003 16.65 16.70 16.55 16.59 1,933,080 -0.13(-0.76%)
Sep 08, 2003 16.50 16.78 16.50 16.72 1,267,373 +0.22(+1.34%)
Sep 05, 2003 16.63 16.72 16.49 16.50 1,873,509 -0.19(-1.17%)
Sep 04, 2003 16.66 16.69 16.53 16.69 2,992,700 +0.06(+0.36%)
Sep 03, 2003 16.61 16.69 16.57 16.63 1,959,887 +0.11(+0.69%)
Sep 02, 2003 16.25 16.55 16.23 16.52 1,805,747 +0.29(+1.77%)
Aug 29, 2003 16.19 16.34 16.16 16.23 948,668 +0.04(+0.22%)
Aug 28, 2003 16.06 16.19 15.90 16.19 914,415 +0.22(+1.38%)
Aug 27, 2003 16.02 16.05 15.91 15.97 2,684,419 -0.01(-0.03%)
Aug 26, 2003 15.83 15.99 15.65 15.98 1,697,774 +0.10(+0.66%)
Aug 25, 2003 15.89 15.93 15.78 15.87 725,277 -0.04(-0.23%)
Aug 22, 2003 16.36 16.36 15.91 15.91 6,656,318 -0.29(-1.78%)
Aug 21, 2003 16.18 16.23 16.11 16.20 740,170 +0.11(+0.68%)
Aug 20, 2003 16.02 16.12 15.94 16.09 991,857 +0.00(+0.02%)
Aug 19, 2003 15.91 16.09 15.81 16.09 1,019,409 +0.25(+1.59%)
Aug 18, 2003 15.60 15.84 15.60 15.84 822,080 +0.23(+1.49%)
Aug 15, 2003 15.58 15.60 15.55 15.60 137,758 +0.12(+0.77%)
Aug 14, 2003 15.46 15.50 15.37 15.49 967,284 +0.08(+0.53%)
Aug 13, 2003 15.39 15.44 15.32 15.40 954,625 +0.07(+0.46%)
Aug 12, 2003 15.16 15.36 15.13 15.33 839,951 +0.24(+1.58%)
Aug 11, 2003 14.95 15.12 14.95 15.09 1,671,712 +0.13(+0.88%)
Aug 08, 2003 15.00 15.03 14.92 14.96 1,525,763 -0.04(-0.25%)
Aug 07, 2003 14.94 15.00 14.82 15.00 1,625,544 +0.11(+0.71%)
Aug 06, 2003 14.96 15.07 14.86 14.89 1,977,013 -0.08(-0.52%)
Aug 05, 2003 15.21 15.21 14.97 14.97 819,846 -0.24(-1.55%)
Aug 04, 2003 15.28 15.28 15.05 15.21 604,646 -0.04(-0.26%)
Aug 01, 2003 15.44 15.46 15.21 15.25 1,088,660 -0.21(-1.36%)
Jul 31, 2003 15.50 15.58 15.42 15.46 1,389,494 +0.04(+0.24%)
Jul 30, 2003 15.48 15.48 15.29 15.42 539,862 -0.04(-0.27%)
Jul 29, 2003 15.51 15.52 15.31 15.46 1,170,570 +0.04(+0.25%)
Jul 28, 2003 15.34 15.49 15.30 15.42 502,630 +0.16(+1.03%)
Jul 25, 2003 15.19 15.34 15.09 15.27 504,119 +0.06(+0.38%)
Jul 24, 2003 15.32 15.42 15.18 15.21 329,874 +0.00(+0.02%)
Jul 23, 2003 15.20 15.23 15.04 15.21 408,061 +0.08(+0.54%)
Jul 22, 2003 15.08 15.15 14.96 15.12 450,505 +0.16(+1.04%)
Jul 21, 2003 15.17 15.17 14.96 14.97 1,376,835 -0.21(-1.40%)
Jul 18, 2003 15.12 15.19 15.00 15.18 420,720 +0.13(+0.87%)
Jul 17, 2003 15.24 15.32 15.00 15.05 1,710,433 -0.35(-2.29%)
Jul 16, 2003 15.58 15.58 15.35 15.40 2,819,944 -0.10(-0.62%)
Jul 15, 2003 15.68 15.68 15.43 15.50 1,066,321 -0.08(-0.49%)
Jul 14, 2003 15.59 15.71 15.56 15.58 1,940,526 +0.08(+0.54%)
Jul 11, 2003 15.37 15.50 15.36 15.49 954,625 +0.15(+0.96%)
Jul 10, 2003 15.51 15.51 15.28 15.35 1,909,996 -0.26(-1.64%)
Jul 09, 2003 15.54 15.62 15.44 15.60 2,665,803 +0.06(+0.38%)
Jul 08, 2003 15.22 15.54 15.22 15.54 1,771,493 +0.32(+2.07%)
Jul 07, 2003 15.11 15.23 15.11 15.23 994,091 +0.23(+1.56%)
Jul 03, 2003 14.99 15.10 14.95 14.99 1,393,217 -0.07(-0.48%)
Jul 02, 2003 14.86 15.07 14.86 15.07 2,078,284 +0.28(+1.87%)
Jul 01, 2003 14.71 14.80 14.51 14.79 1,924,144 +0.06(+0.44%)
Jun 30, 2003 14.86 14.88 14.68 14.73 6,518,560 +0.01(+0.09%)
Jun 27, 2003 14.77 14.91 14.68 14.71 4,581,757 -0.05(-0.36%)
Jun 26, 2003 14.58 14.77 14.57 14.77 3,738,827 +0.21(+1.44%)
Jun 25, 2003 14.52 14.66 14.50 14.56 941,967 +0.05(+0.36%)
Jun 24, 2003 14.49 14.56 14.39 14.50 864,524 +0.05(+0.32%)
Jun 23, 2003 14.71 14.75 14.44 14.46 1,612,141 -0.22(-1.48%)
Jun 20, 2003 14.81 14.86 14.68 14.68 2,505,706 -0.14(-0.92%)
Jun 19, 2003 14.89 14.99 14.76 14.81 1,603,950 -0.11(-0.76%)
Jun 18, 2003 14.92 14.96 14.84 14.93 601,667 -0.05(-0.33%)
Jun 17, 2003 14.90 14.99 14.83 14.98 787,082 +0.08(+0.51%)
Jun 16, 2003 14.75 14.93 14.70 14.90 1,250,247 +0.17(+1.14%)
Jun 13, 2003 14.94 14.94 14.67 14.73 976,220 -0.18(-1.23%)
Jun 12, 2003 14.93 14.93 14.83 14.92 1,143,763 +0.07(+0.47%)
Jun 11, 2003 14.67 14.85 14.60 14.85 1,326,944 +0.18(+1.20%)
Jun 10, 2003 14.59 14.69 14.52 14.67 589,753 +0.21(+1.42%)
Jun 09, 2003 14.62 14.66 14.46 14.46 2,515,387 -0.25(-1.68%)
Jun 06, 2003 14.98 15.09 14.71 14.71 1,472,149 -0.10(-0.65%)
Jun 05, 2003 14.58 14.84 14.56 14.81 816,123 +0.11(+0.72%)
Jun 04, 2003 14.50 14.70 14.44 14.70 486,248 +0.27(+1.84%)
Jun 03, 2003 14.43 14.47 14.37 14.44 867,503 +0.00(+0.00%)
Jun 02, 2003 14.40 14.56 14.38 14.44 705,172 +0.08(+0.53%)
May 30, 2003 14.24 14.39 14.20 14.36 688,790 +0.26(+1.84%)
May 29, 2003 14.10 14.18 14.02 14.10 683,577 +0.05(+0.37%)
May 28, 2003 13.98 14.07 13.95 14.05 752,084 +0.14(+0.97%)
May 27, 2003 13.64 13.94 13.64 13.91 415,507 +0.24(+1.75%)
May 23, 2003 13.57 13.68 13.52 13.67 485,503 +0.13(+0.97%)
May 22, 2003 13.44 13.60 13.44 13.54 915,904 +0.10(+0.71%)
May 21, 2003 13.38 13.47 13.34 13.45 456,463 +0.06(+0.43%)
May 20, 2003 13.45 13.50 13.30 13.39 1,831,064 -0.02(-0.15%)
May 19, 2003 13.61 13.61 13.38 13.41 1,125,147 -0.25(-1.82%)
May 16, 2003 13.86 13.86 13.66 13.66 555,499 -0.23(-1.68%)
May 15, 2003 13.92 13.92 13.82 13.89 347,745 +0.05(+0.37%)
May 14, 2003 13.94 13.94 13.81 13.84 828,782 -0.05(-0.37%)
May 13, 2003 13.88 13.92 13.77 13.89 656,770 +0.00(+0.00%)
May 12, 2003 13.76 13.90 13.72 13.89 1,151,210 +0.13(+0.97%)
May 09, 2003 13.60 13.76 13.60 13.76 314,981 +0.16(+1.17%)
May 08, 2003 13.60 13.65 13.52 13.60 688,045 -0.09(-0.68%)
May 07, 2003 13.75 13.76 13.65 13.69 418,486 -0.03(-0.19%)
May 06, 2003 13.68 13.79 13.66 13.72 708,150 +0.10(+0.74%)
May 05, 2003 13.68 13.68 13.57 13.62 988,879 -0.01(-0.08%)
May 02, 2003 13.33 13.63 13.33 13.63 806,442 +0.33(+2.45%)
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.