Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 28.55 28.55 27.91 27.99 1,615,090 -0.49(-1.73%)
Apr 27, 2007 28.48 28.56 28.37 28.48 1,026,629 -0.13(-0.46%)
Apr 26, 2007 28.47 28.63 28.32 28.62 1,185,333 +0.15(+0.52%)
Apr 25, 2007 28.49 28.59 28.28 28.47 1,102,770 +0.17(+0.61%)
Apr 24, 2007 28.36 28.36 28.09 28.29 878,363 -0.02(-0.07%)
Apr 23, 2007 28.28 28.45 28.23 28.31 2,275,363 -0.04(-0.16%)
Apr 20, 2007 28.30 28.36 28.18 28.36 6,104,442 +0.32(+1.14%)
Apr 19, 2007 27.93 28.16 27.81 28.04 13,662,338 -0.06(-0.20%)
Apr 18, 2007 28.18 28.23 28.08 28.10 2,656,783 -0.18(-0.63%)
Apr 17, 2007 28.38 28.39 28.16 28.27 1,905,931 -0.07(-0.24%)
Apr 16, 2007 28.15 28.34 28.10 28.34 1,132,419 +0.33(+1.19%)
Apr 13, 2007 27.80 28.01 27.74 28.01 1,991,287 +0.21(+0.77%)
Apr 12, 2007 27.62 27.85 27.46 27.79 9,682,298 +0.15(+0.52%)
Apr 11, 2007 27.89 27.89 27.54 27.65 1,588,114 -0.19(-0.69%)
Apr 10, 2007 27.72 27.91 27.72 27.84 1,358,032 +0.10(+0.35%)
Apr 09, 2007 27.84 27.84 27.69 27.75 2,149,925 +0.03(+0.12%)
Apr 05, 2007 27.67 27.83 27.67 27.71 2,383,785 -0.04(-0.14%)
Apr 04, 2007 27.75 27.76 27.61 27.75 1,230,636 +0.04(+0.16%)
Apr 03, 2007 27.54 27.79 27.54 27.71 1,181,217 +0.26(+0.95%)
Apr 02, 2007 27.41 27.50 27.32 27.45 1,716,216 +0.09(+0.34%)
Mar 30, 2007 27.40 27.53 27.19 27.35 2,081,964 +0.00(+0.00%)
Mar 29, 2007 27.40 27.47 27.12 27.35 1,951,069 +0.13(+0.49%)
Mar 28, 2007 27.29 27.41 27.12 27.22 1,939,153 -0.22(-0.81%)
Mar 27, 2007 27.50 27.50 27.31 27.44 868,249 -0.08(-0.29%)
Mar 26, 2007 27.71 27.73 27.38 27.52 3,615,126 -0.15(-0.55%)
Mar 23, 2007 27.62 27.70 27.55 27.68 3,815,496 +0.07(+0.26%)
Mar 22, 2007 27.64 27.64 27.42 27.60 1,344,152 +0.04(+0.15%)
Mar 21, 2007 27.16 27.61 27.05 27.56 1,654,896 +0.46(+1.68%)
Mar 20, 2007 26.84 27.11 26.79 27.11 1,096,312 +0.23(+0.87%)
Mar 19, 2007 26.75 26.98 26.75 26.88 3,192,117 +0.27(+1.01%)
Mar 16, 2007 26.75 26.78 26.50 26.61 2,525,293 -0.08(-0.30%)
Mar 15, 2007 26.47 26.73 26.47 26.69 4,132,523 +0.19(+0.71%)
Mar 14, 2007 26.16 26.53 25.97 26.50 4,916,526 +0.26(+0.98%)
Mar 13, 2007 26.86 26.76 26.21 26.24 1,955,786 -0.62(-2.29%)
Mar 12, 2007 26.71 26.91 26.67 26.86 1,450,330 +0.07(+0.26%)
Mar 09, 2007 26.86 26.86 26.58 26.79 1,480,370 +0.11(+0.41%)
Mar 08, 2007 26.65 26.82 26.55 26.68 2,246,249 +0.27(+1.04%)
Mar 07, 2007 26.44 26.62 26.33 26.40 1,467,460 -0.03(-0.12%)
Mar 06, 2007 26.18 26.57 26.12 26.44 2,592,571 +0.60(+2.31%)
Mar 05, 2007 26.00 26.48 25.84 25.84 4,682,914 -0.53(-2.02%)
Mar 02, 2007 26.81 26.84 26.37 26.37 3,579,153 -0.51(-1.89%)
Mar 01, 2007 26.48 27.05 26.25 26.88 5,307,512 -0.06(-0.22%)
Feb 28, 2007 26.81 27.11 26.62 26.94 2,980,352 +0.16(+0.59%)
Feb 27, 2007 27.49 27.56 26.78 26.78 5,126,554 -1.14(-4.08%)
Feb 26, 2007 28.12 28.15 27.75 27.92 2,533,366 -0.08(-0.29%)
Feb 23, 2007 28.11 28.11 27.91 28.00 3,046,141 -0.12(-0.43%)
Feb 22, 2007 28.14 28.16 27.89 28.12 2,163,827 +0.02(+0.09%)
Feb 21, 2007 27.87 28.11 27.87 28.10 3,376,574 +0.12(+0.42%)
Feb 20, 2007 27.71 28.06 27.57 27.98 1,663,833 +0.26(+0.93%)
Feb 16, 2007 27.65 27.76 27.48 27.73 1,582,156 +0.09(+0.32%)
Feb 15, 2007 27.61 27.73 27.50 27.64 1,276,549 +0.03(+0.12%)
Feb 14, 2007 27.55 27.73 27.49 27.60 1,760,741 +0.08(+0.28%)
Feb 13, 2007 27.38 27.53 27.32 27.53 10,795,286 +0.26(+0.95%)
Feb 12, 2007 27.44 27.44 27.17 27.27 4,291,856 -0.21(-0.76%)
Feb 09, 2007 27.66 27.68 27.25 27.48 1,987,315 -0.19(-0.67%)
Feb 08, 2007 27.53 27.70 27.50 27.66 1,762,889 -0.08(-0.29%)
Feb 07, 2007 27.62 27.75 27.50 27.75 1,135,289 +0.22(+0.81%)
Feb 06, 2007 27.49 27.52 27.30 27.52 1,193,878 +0.10(+0.38%)
Feb 05, 2007 27.51 27.54 27.32 27.42 2,083,640 -0.06(-0.22%)
Feb 02, 2007 27.48 27.55 27.38 27.48 1,383,300 -0.00(-0.01%)
Feb 01, 2007 27.28 27.48 27.17 27.48 6,994,456 +0.37(+1.37%)
Jan 31, 2007 26.96 27.23 26.79 27.11 6,078,131 +0.12(+0.46%)
Jan 30, 2007 26.89 26.99 26.73 26.99 1,048,150 +0.20(+0.74%)
Jan 29, 2007 26.62 26.88 26.61 26.79 2,804,833 +0.17(+0.65%)
Jan 26, 2007 26.71 26.71 26.37 26.62 943,633 +0.06(+0.23%)
Jan 25, 2007 26.85 26.91 26.48 26.56 1,462,991 -0.33(-1.24%)
Jan 24, 2007 26.65 26.89 26.60 26.89 1,708,768 +0.28(+1.06%)
Jan 23, 2007 26.25 26.68 26.25 26.61 1,715,471 +0.30(+1.13%)
Jan 22, 2007 26.54 26.56 26.24 26.31 2,284,481 -0.23(-0.87%)
Jan 19, 2007 26.27 26.59 26.27 26.54 1,737,318 +0.18(+0.67%)
Jan 18, 2007 26.66 26.67 26.31 26.36 1,737,814 -0.33(-1.25%)
Jan 17, 2007 26.57 26.78 26.57 26.70 1,748,738 +0.01(+0.05%)
Jan 16, 2007 26.83 26.91 26.59 26.69 3,165,305 -0.10(-0.38%)
Jan 12, 2007 26.61 26.79 26.57 26.79 2,024,554 +0.25(+0.93%)
Jan 11, 2007 26.38 26.65 26.30 26.54 1,465,722 +0.27(+1.01%)
Jan 10, 2007 26.12 26.30 26.05 26.27 4,354,467 +0.01(+0.03%)
Jan 09, 2007 26.19 26.30 25.93 26.27 5,872,076 +0.05(+0.20%)
Jan 08, 2007 26.21 26.27 25.95 26.21 1,691,142 -0.02(-0.06%)
Jan 05, 2007 26.48 26.48 26.10 26.23 4,801,086 -0.29(-1.11%)
Jan 04, 2007 26.54 26.64 26.27 26.52 3,058,802 -0.02(-0.08%)
Jan 03, 2007 26.83 26.84 26.24 26.54 3,479,602 -0.04(-0.14%)
Dec 29, 2006 26.85 26.88 26.55 26.58 4,871,095 -0.28(-1.05%)
Dec 28, 2006 26.92 26.97 26.79 26.86 1,590,597 -0.10(-0.39%)
Dec 27, 2006 26.71 26.97 26.71 26.97 958,280 +0.37(+1.39%)
Dec 26, 2006 26.40 26.65 26.40 26.60 1,445,862 +0.23(+0.89%)
Dec 22, 2006 26.42 26.55 26.28 26.36 1,674,260 -0.08(-0.30%)
Dec 21, 2006 26.64 26.75 26.39 26.44 3,688,884 -0.22(-0.83%)
Dec 20, 2006 26.59 26.78 26.59 26.67 1,758,668 +0.08(+0.30%)
Dec 19, 2006 26.35 26.63 26.26 26.59 1,486,328 +0.09(+0.35%)
Dec 18, 2006 26.89 26.94 26.45 26.49 1,725,650 -0.35(-1.31%)
Dec 15, 2006 27.06 27.06 26.79 26.84 4,017,579 -0.13(-0.49%)
Dec 14, 2006 26.77 27.10 26.77 26.98 2,218,196 +0.21(+0.80%)
Dec 13, 2006 26.90 26.95 26.67 26.76 1,960,255 +0.02(+0.06%)
Dec 12, 2006 26.91 26.91 26.60 26.75 835,144 -0.16(-0.58%)
Dec 11, 2006 26.90 26.96 26.79 26.90 10,375,748 +0.03(+0.10%)
Dec 08, 2006 26.93 27.04 26.67 26.88 1,562,792 -0.05(-0.19%)
Dec 07, 2006 27.12 27.12 26.86 26.93 855,749 -0.10(-0.37%)
Dec 06, 2006 27.03 27.13 26.88 27.03 1,123,373 -0.05(-0.18%)
Dec 05, 2006 27.02 27.14 26.93 27.08 1,918,547 +0.07(+0.25%)
Dec 04, 2006 26.52 27.01 26.52 27.01 1,639,752 +0.46(+1.75%)
Dec 01, 2006 26.34 26.74 26.27 26.54 2,430,210 -0.09(-0.35%)
Nov 30, 2006 26.59 26.78 26.43 26.64 4,254,171 +0.01(+0.05%)
Nov 29, 2006 26.44 26.63 26.35 26.63 1,954,793 +0.42(+1.60%)
Nov 28, 2006 26.15 26.31 26.03 26.21 2,432,444 +0.04(+0.15%)
Nov 27, 2006 26.67 26.70 26.17 26.17 3,638,984 -0.60(-2.23%)
Nov 24, 2006 26.65 26.88 26.64 26.76 227,902 -0.09(-0.35%)
Nov 22, 2006 26.81 26.87 26.72 26.86 1,209,270 +0.04(+0.17%)
Nov 21, 2006 26.75 26.81 26.62 26.81 1,412,098 +0.13(+0.48%)
Nov 20, 2006 26.61 26.74 26.50 26.68 3,539,680 +0.05(+0.18%)
Nov 17, 2006 26.59 26.63 26.46 26.63 851,032 -0.07(-0.27%)
Nov 16, 2006 26.91 26.91 26.65 26.71 1,773,812 -0.08(-0.30%)
Nov 15, 2006 26.61 26.88 26.53 26.79 1,526,049 +0.21(+0.77%)
Nov 14, 2006 26.20 26.59 26.05 26.58 709,028 +0.44(+1.68%)
Nov 13, 2006 26.05 26.22 25.96 26.14 706,794 +0.11(+0.42%)
Nov 10, 2006 25.91 26.05 25.82 26.03 1,080,424 +0.16(+0.61%)
Nov 09, 2006 26.11 26.17 25.77 25.88 2,285,474 -0.25(-0.97%)
Nov 08, 2006 25.82 26.18 25.74 26.13 854,756 +0.18(+0.70%)
Nov 07, 2006 25.90 26.16 25.88 25.95 1,054,108 +0.06(+0.25%)
Nov 06, 2006 25.70 25.93 25.57 25.88 1,333,648 +0.39(+1.55%)
Nov 03, 2006 25.57 25.67 25.21 25.49 1,648,441 +0.08(+0.32%)
Nov 02, 2006 25.31 25.55 25.30 25.41 3,365,651 -0.07(-0.28%)
Nov 01, 2006 26.06 26.07 25.48 25.48 1,599,534 -0.48(-1.83%)
Oct 31, 2006 26.15 26.15 25.78 25.96 1,029,779 -0.12(-0.46%)
Oct 30, 2006 25.85 26.14 25.78 26.08 676,010 +0.08(+0.31%)
Oct 27, 2006 26.17 26.30 25.92 26.00 1,576,446 -0.31(-1.16%)
Oct 26, 2006 26.17 26.34 25.93 26.30 2,766,849 +0.20(+0.77%)
Oct 25, 2006 25.93 26.12 25.85 26.10 2,711,239 +0.23(+0.90%)
Oct 24, 2006 25.50 25.91 25.50 25.87 998,002 +0.06(+0.25%)
Oct 23, 2006 25.70 25.98 25.58 25.80 1,807,575 +0.04(+0.14%)
Oct 20, 2006 26.01 26.01 25.69 25.77 1,423,270 -0.17(-0.64%)
Oct 19, 2006 25.88 26.01 25.74 25.93 668,313 +0.05(+0.19%)
Oct 18, 2006 25.98 26.19 25.76 25.88 589,367 -0.03(-0.11%)
Oct 17, 2006 26.01 26.01 25.72 25.91 1,109,222 -0.18(-0.69%)
Oct 16, 2006 25.92 26.14 25.86 26.09 1,006,443 +0.20(+0.76%)
Oct 13, 2006 25.77 25.93 25.68 25.90 2,162,090 +0.18(+0.70%)
Oct 12, 2006 25.36 25.72 25.30 25.72 1,245,020 +0.44(+1.74%)
Oct 11, 2006 25.25 25.38 25.03 25.28 1,533,994 -0.06(-0.24%)
Oct 10, 2006 25.31 25.39 25.17 25.34 2,376,337 +0.06(+0.22%)
Oct 09, 2006 25.17 25.32 24.97 25.28 970,445 +0.18(+0.72%)
Oct 06, 2006 25.17 25.22 24.94 25.10 2,085,377 -0.17(-0.65%)
Oct 05, 2006 24.97 25.27 24.95 25.26 2,364,421 +0.31(+1.26%)
Oct 04, 2006 24.37 24.97 24.30 24.95 1,600,031 +0.50(+2.04%)
Oct 03, 2006 24.42 24.60 24.23 24.45 2,994,006 -0.00(-0.02%)
Oct 02, 2006 24.69 24.74 24.42 24.45 1,867,158 -0.23(-0.95%)
Sep 29, 2006 24.94 25.03 24.68 24.69 3,632,281 -0.28(-1.13%)
Sep 28, 2006 25.06 25.16 24.83 24.97 1,368,653 -0.13(-0.53%)
Sep 27, 2006 24.99 25.10 24.89 25.10 2,553,098 +0.14(+0.55%)
Sep 26, 2006 24.83 25.04 24.77 24.97 3,412,572 +0.14(+0.57%)
Sep 25, 2006 24.61 24.91 24.39 24.82 1,867,902 +0.27(+1.10%)
Sep 22, 2006 24.71 24.75 24.40 24.55 1,487,569 -0.28(-1.14%)
Sep 21, 2006 25.09 25.16 24.73 24.84 928,241 -0.22(-0.87%)
Sep 20, 2006 24.95 25.16 24.90 25.05 5,120,595 +0.27(+1.09%)
Sep 19, 2006 24.91 24.93 24.46 24.78 1,396,458 -0.15(-0.60%)
Sep 18, 2006 24.90 25.07 24.77 24.93 1,089,361 +0.06(+0.26%)
Sep 15, 2006 24.97 25.04 24.80 24.87 5,563,986 +0.06(+0.23%)
Sep 14, 2006 24.82 24.91 24.73 24.81 1,418,305 -0.13(-0.53%)
Sep 13, 2006 24.78 24.97 24.68 24.95 3,900,649 +0.23(+0.95%)
Sep 12, 2006 24.20 24.78 24.20 24.71 1,052,122 +0.52(+2.15%)
Sep 11, 2006 24.14 24.32 23.93 24.19 722,682 -0.08(-0.33%)
Sep 08, 2006 24.20 24.29 24.14 24.27 1,089,361 +0.11(+0.45%)
Sep 07, 2006 24.19 24.41 24.10 24.16 2,210,748 -0.16(-0.65%)
Sep 06, 2006 24.65 24.65 24.31 24.32 1,212,498 -0.46(-1.85%)
Sep 05, 2006 24.67 24.84 24.59 24.78 1,490,796 +0.14(+0.57%)
Sep 01, 2006 24.62 24.74 24.48 24.64 704,808 +0.12(+0.48%)
Aug 31, 2006 24.58 24.66 24.51 24.52 633,805 +0.00(+0.02%)
Aug 30, 2006 24.45 24.61 24.36 24.52 5,864,380 +0.11(+0.45%)
Aug 29, 2006 24.25 24.48 24.07 24.41 2,032,498 +0.19(+0.78%)
Aug 28, 2006 23.97 24.28 23.96 24.22 1,167,811 +0.25(+1.06%)
Aug 25, 2006 23.89 24.14 23.89 23.97 829,185 +0.04(+0.17%)
Aug 24, 2006 24.05 24.09 23.78 23.93 1,857,227 -0.10(-0.40%)
Aug 23, 2006 24.36 24.47 23.95 24.02 1,136,282 -0.36(-1.49%)
Aug 22, 2006 24.26 24.43 24.22 24.39 1,302,616 +0.06(+0.25%)
Aug 21, 2006 24.49 24.49 24.20 24.33 1,381,562 -0.24(-0.97%)
Aug 18, 2006 24.55 24.56 24.28 24.56 764,142 +0.11(+0.46%)
Aug 17, 2006 24.43 24.61 24.39 24.45 1,479,377 -0.03(-0.12%)
Aug 16, 2006 24.27 24.49 24.18 24.48 3,433,177 +0.37(+1.55%)
Aug 15, 2006 23.93 24.11 23.83 24.10 986,830 +0.49(+2.08%)
Aug 14, 2006 23.68 23.89 23.53 23.61 1,246,509 +0.10(+0.41%)
Aug 11, 2006 23.64 23.64 23.41 23.52 1,325,704 -0.19(-0.82%)
Aug 10, 2006 23.39 23.81 23.36 23.71 2,072,220 +0.14(+0.60%)
Aug 09, 2006 24.02 24.11 23.54 23.57 1,728,381 -0.19(-0.80%)
Aug 08, 2006 24.08 24.24 23.72 23.76 2,067,006 -0.31(-1.31%)
Aug 07, 2006 24.15 24.15 23.88 24.07 824,717 -0.12(-0.48%)
Aug 04, 2006 24.64 24.73 23.98 24.19 3,054,333 -0.19(-0.78%)
Aug 03, 2006 23.81 24.38 23.77 24.38 1,499,486 +0.33(+1.37%)
Aug 02, 2006 23.89 24.18 23.88 24.05 1,415,326 +0.22(+0.91%)
Aug 01, 2006 23.96 23.97 23.68 23.83 1,446,110 -0.26(-1.07%)
Jul 31, 2006 24.06 24.20 23.95 24.09 1,248,992 +0.02(+0.10%)
Jul 28, 2006 23.72 24.09 23.70 24.06 950,336 +0.46(+1.96%)
Jul 27, 2006 24.08 24.15 23.56 23.60 1,689,404 -0.27(-1.11%)
Jul 26, 2006 23.93 24.08 23.60 23.87 1,598,541 -0.13(-0.55%)
Jul 25, 2006 23.81 24.16 23.69 24.00 1,072,480 +0.19(+0.78%)
Jul 24, 2006 23.40 23.81 23.40 23.81 2,058,814 +0.64(+2.75%)
Jul 21, 2006 23.52 23.52 23.05 23.18 4,282,224 -0.32(-1.35%)
Jul 20, 2006 24.35 24.35 23.50 23.50 2,633,037 -0.74(-3.06%)
Jul 19, 2006 23.50 24.26 23.50 24.24 3,533,722 +0.67(+2.85%)
Jul 18, 2006 23.68 23.74 23.19 23.56 13,595,670 +0.06(+0.27%)
Jul 17, 2006 23.52 23.76 23.40 23.50 4,341,310 -0.10(-0.44%)
Jul 14, 2006 23.83 23.83 23.41 23.60 7,719,373 -0.21(-0.86%)
Jul 13, 2006 24.08 24.21 23.80 23.81 3,155,623 -0.48(-1.99%)
Jul 12, 2006 24.69 24.75 24.29 24.29 1,056,094 -0.44(-1.78%)
Jul 11, 2006 24.52 24.75 24.29 24.73 6,677,926 +0.13(+0.52%)
Jul 10, 2006 24.60 24.85 24.49 24.60 4,420,504 +0.02(+0.08%)
Jul 07, 2006 24.88 24.99 24.56 24.58 1,264,881 -0.33(-1.34%)
Jul 06, 2006 24.97 25.16 24.81 24.92 1,422,029 +0.02(+0.10%)
Jul 05, 2006 24.89 24.95 24.67 24.89 2,982,835 -0.28(-1.12%)
Jul 03, 2006 24.91 25.20 24.90 25.18 6,732,295 +0.16(+0.64%)
Jun 30, 2006 24.99 25.01 24.66 25.01 6,106,185 +0.14(+0.58%)
Jun 29, 2006 24.20 24.87 24.14 24.87 4,423,980 +0.85(+3.52%)
Jun 28, 2006 24.00 24.02 23.73 24.02 3,638,487 +0.11(+0.45%)
Jun 27, 2006 24.35 24.43 23.86 23.91 1,937,415 -0.41(-1.67%)
Jun 26, 2006 24.21 24.32 24.15 24.32 4,726,608 +0.27(+1.12%)
Jun 23, 2006 23.91 24.20 23.78 24.05 1,274,066 +0.10(+0.40%)
Jun 22, 2006 23.96 24.06 23.83 23.95 3,785,209 -0.12(-0.49%)
Jun 21, 2006 23.65 24.14 23.64 24.07 9,626,501 +0.41(+1.72%)
Jun 20, 2006 23.76 23.92 23.62 23.66 3,365,402 -0.08(-0.36%)
Jun 19, 2006 24.17 24.19 23.67 23.75 3,461,975 -0.24(-0.99%)
Jun 16, 2006 24.35 24.37 23.99 23.99 2,292,426 -0.40(-1.64%)
Jun 15, 2006 23.84 24.42 23.78 24.39 2,598,778 +0.79(+3.36%)
Jun 14, 2006 23.42 23.69 23.35 23.59 4,843,042 +0.09(+0.39%)
Jun 13, 2006 23.66 24.02 23.39 23.50 13,901,278 -0.32(-1.34%)
Jun 12, 2006 24.32 24.35 23.73 23.82 12,119,273 -0.53(-2.17%)
Jun 09, 2006 24.60 24.77 24.27 24.35 2,088,357 -0.17(-0.67%)
Jun 08, 2006 24.26 24.54 23.77 24.51 6,878,023 +0.03(+0.12%)
Jun 07, 2006 24.69 24.97 24.47 24.48 16,602,090 -0.25(-1.01%)
Jun 06, 2006 24.91 24.93 24.38 24.73 3,125,087 -0.12(-0.49%)
Jun 05, 2006 25.39 25.46 24.78 24.85 2,938,396 -0.65(-2.54%)
Jun 02, 2006 25.65 25.70 25.30 25.50 3,048,375 -0.01(-0.03%)
Jun 01, 2006 25.14 25.51 25.03 25.51 3,760,879 +0.40(+1.60%)
May 31, 2006 24.78 25.11 24.75 25.11 2,747,485 +0.38(+1.53%)
May 30, 2006 25.24 25.25 24.71 24.73 3,187,400 -0.64(-2.52%)
May 26, 2006 25.36 25.43 25.20 25.37 4,633,511 +0.12(+0.48%)
May 25, 2006 25.08 25.26 24.92 25.25 5,595,764 +0.44(+1.77%)
May 24, 2006 24.73 24.99 24.23 24.81 5,306,293 +0.15(+0.62%)
May 23, 2006 25.18 25.38 24.66 24.66 19,334,432 -0.32(-1.27%)
May 22, 2006 24.86 25.16 24.64 24.97 20,340,130 -0.16(-0.63%)
May 19, 2006 24.97 25.26 24.73 25.13 9,273,973 +0.19(+0.76%)
May 18, 2006 25.30 25.47 24.94 24.94 2,185,426 -0.27(-1.09%)
May 17, 2006 25.48 25.59 25.21 25.22 7,211,435 -0.44(-1.73%)
May 16, 2006 25.74 25.77 25.50 25.66 4,508,388 +0.04(+0.14%)
May 15, 2006 25.44 25.70 25.34 25.62 13,804,705 -0.06(-0.22%)
May 12, 2006 26.06 26.07 25.66 25.68 6,136,969 -0.55(-2.09%)
May 11, 2006 26.83 26.83 26.21 26.23 4,626,311 -0.59(-2.21%)
May 10, 2006 26.92 26.92 26.70 26.82 1,577,191 -0.12(-0.46%)
May 09, 2006 26.93 26.98 26.85 26.94 867,666 +0.02(+0.06%)
May 08, 2006 26.88 26.98 26.80 26.93 910,366 +0.03(+0.12%)
May 05, 2006 26.81 27.02 26.75 26.90 706,297 +0.25(+0.94%)
May 04, 2006 26.44 26.66 26.44 26.65 947,605 +0.30(+1.13%)
May 03, 2006 26.37 26.46 26.21 26.35 1,372,625 -0.02(-0.08%)
May 02, 2006 26.31 26.41 26.14 26.37 4,280,238 +0.23(+0.86%)
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.