Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 24.78 25.11 24.75 25.11 2,746,969 +0.38(+1.53%)
May 30, 2006 25.25 25.25 24.71 24.73 3,186,802 -0.64(-2.52%)
May 26, 2006 25.36 25.43 25.20 25.37 4,632,640 +0.12(+0.48%)
May 25, 2006 25.08 25.27 24.92 25.25 5,594,713 +0.44(+1.77%)
May 24, 2006 24.74 24.99 24.23 24.81 5,305,297 +0.15(+0.62%)
May 23, 2006 25.18 25.39 24.66 24.66 19,330,800 -0.32(-1.27%)
May 22, 2006 24.87 25.16 24.64 24.98 20,336,310 -0.16(-0.63%)
May 19, 2006 24.98 25.26 24.74 25.14 9,272,231 +0.19(+0.76%)
May 18, 2006 25.30 25.47 24.95 24.95 2,185,015 -0.27(-1.09%)
May 17, 2006 25.48 25.59 25.21 25.22 7,210,080 -0.44(-1.73%)
May 16, 2006 25.74 25.78 25.50 25.66 4,507,541 +0.04(+0.14%)
May 15, 2006 25.45 25.71 25.35 25.63 13,802,112 -0.06(-0.22%)
May 12, 2006 26.06 26.07 25.67 25.68 6,135,816 -0.55(-2.09%)
May 11, 2006 26.84 26.84 26.22 26.23 4,625,442 -0.59(-2.21%)
May 10, 2006 26.93 26.93 26.70 26.82 1,576,894 -0.12(-0.46%)
May 09, 2006 26.93 26.99 26.86 26.95 867,503 +0.02(+0.06%)
May 08, 2006 26.88 26.98 26.80 26.93 910,195 +0.03(+0.12%)
May 05, 2006 26.81 27.02 26.75 26.90 706,164 +0.25(+0.94%)
May 04, 2006 26.45 26.67 26.45 26.65 947,427 +0.30(+1.13%)
May 03, 2006 26.37 26.46 26.21 26.35 1,372,367 -0.02(-0.08%)
May 02, 2006 26.32 26.42 26.15 26.37 4,279,434 +0.23(+0.86%)
May 01, 2006 26.47 26.48 26.15 26.15 1,375,594 -0.16(-0.61%)
Apr 28, 2006 25.99 26.44 25.99 26.31 4,741,606 +0.20(+0.77%)
Apr 27, 2006 26.20 26.42 25.91 26.11 10,670,413 -0.24(-0.92%)
Apr 26, 2006 26.26 26.60 26.26 26.35 9,502,821 +0.04(+0.17%)
Apr 25, 2006 26.45 26.45 26.14 26.30 1,668,981 -0.08(-0.31%)
Apr 24, 2006 26.48 26.49 26.29 26.38 2,261,217 -0.22(-0.82%)
Apr 21, 2006 26.74 26.76 26.43 26.60 6,814,430 -0.02(-0.08%)
Apr 20, 2006 26.74 26.74 26.35 26.62 7,906,813 -0.04(-0.14%)
Apr 19, 2006 26.44 26.73 26.44 26.66 7,848,732 +0.23(+0.87%)
Apr 18, 2006 25.92 26.45 25.91 26.43 7,482,122 +0.63(+2.44%)
Apr 17, 2006 25.80 25.89 25.62 25.80 2,821,184 +0.01(+0.03%)
Apr 13, 2006 25.76 25.89 25.52 25.79 1,443,356 +0.04(+0.14%)
Apr 12, 2006 25.58 25.78 25.56 25.76 4,873,158 +0.17(+0.68%)
Apr 11, 2006 25.96 26.05 25.53 25.58 2,426,278 -0.36(-1.38%)
Apr 10, 2006 26.01 26.14 25.83 25.94 1,905,280 -0.07(-0.26%)
Apr 07, 2006 26.46 26.52 25.95 26.01 3,124,500 -0.33(-1.25%)
Apr 06, 2006 26.33 26.38 26.16 26.34 1,465,447 +0.01(+0.03%)
Apr 05, 2006 26.23 26.38 26.10 26.33 1,373,608 +0.06(+0.25%)
Apr 04, 2006 26.13 26.33 26.01 26.27 6,952,436 +0.16(+0.62%)
Apr 03, 2006 26.34 26.44 26.07 26.11 4,706,856 -0.15(-0.58%)
Mar 31, 2006 26.27 26.28 26.06 26.26 1,493,495 +0.07(+0.28%)
Mar 30, 2006 26.26 26.45 26.01 26.19 1,762,558 -0.02(-0.09%)
Mar 29, 2006 25.92 26.22 25.84 26.21 4,696,679 +0.37(+1.43%)
Mar 28, 2006 25.88 26.06 25.76 25.84 3,931,688 -0.11(-0.44%)
Mar 27, 2006 25.99 25.99 25.80 25.95 1,382,544 -0.05(-0.19%)
Mar 24, 2006 25.86 26.00 25.78 26.00 1,292,443 +0.14(+0.55%)
Mar 23, 2006 25.74 25.86 25.64 25.86 1,688,838 +0.18(+0.71%)
Mar 22, 2006 25.33 25.77 25.31 25.68 3,241,408 +0.22(+0.85%)
Mar 21, 2006 25.64 25.82 25.42 25.46 5,689,033 -0.18(-0.71%)
Mar 20, 2006 25.66 25.70 25.51 25.64 8,728,646 +0.03(+0.11%)
Mar 17, 2006 25.66 25.66 25.49 25.62 5,788,815 +0.10(+0.41%)
Mar 16, 2006 25.64 25.75 25.51 25.51 7,707,747 -0.03(-0.11%)
Mar 15, 2006 25.32 25.54 25.23 25.54 2,537,477 +0.21(+0.83%)
Mar 14, 2006 24.98 25.33 24.90 25.33 3,409,945 +0.29(+1.14%)
Mar 13, 2006 25.08 25.21 24.95 25.04 6,008,483 +0.08(+0.34%)
Mar 10, 2006 24.64 24.98 24.54 24.96 4,536,086 +0.35(+1.42%)
Mar 09, 2006 24.78 24.92 24.61 24.61 1,009,729 -0.17(-0.70%)
Mar 08, 2006 24.66 24.83 22.80 24.78 5,004,215 +0.05(+0.21%)
Mar 07, 2006 24.99 25.01 24.64 24.73 2,590,843 -0.30(-1.21%)
Mar 06, 2006 25.31 25.33 24.98 25.03 2,797,604 -0.25(-1.00%)
Mar 03, 2006 25.35 25.55 25.27 25.28 4,159,795 -0.17(-0.65%)
Mar 02, 2006 25.42 25.54 25.28 25.45 4,662,674 -0.02(-0.08%)
Mar 01, 2006 25.18 25.47 25.07 25.47 8,791,692 +0.39(+1.57%)
Feb 28, 2006 25.37 25.37 25.04 25.08 2,714,205 -0.29(-1.16%)
Feb 27, 2006 25.38 25.52 25.34 25.37 12,592,820 +0.03(+0.11%)
Feb 24, 2006 25.17 25.34 25.09 25.34 3,298,001 +0.17(+0.69%)
Feb 23, 2006 25.17 25.31 25.04 25.17 3,683,723 -0.02(-0.08%)
Feb 22, 2006 25.06 25.23 24.96 25.19 5,096,550 +0.13(+0.53%)
Feb 21, 2006 25.19 25.19 24.90 25.06 3,070,886 -0.02(-0.08%)
Feb 17, 2006 25.14 25.15 24.99 25.08 1,398,430 -0.06(-0.26%)
Feb 16, 2006 24.94 25.14 24.93 25.14 1,831,809 +0.24(+0.97%)
Feb 15, 2006 24.71 24.91 24.61 24.90 4,424,390 +0.19(+0.77%)
Feb 14, 2006 24.48 24.77 24.26 24.71 5,003,470 +0.28(+1.14%)
Feb 13, 2006 24.57 24.59 24.31 24.43 3,262,507 -0.19(-0.75%)
Feb 10, 2006 24.58 24.66 24.31 24.62 4,284,646 -0.04(-0.16%)
Feb 09, 2006 24.87 24.96 24.61 24.66 3,052,270 -0.17(-0.68%)
Feb 08, 2006 24.77 24.85 24.54 24.83 2,463,510 +0.12(+0.49%)
Feb 07, 2006 25.06 25.12 24.66 24.70 2,218,772 -0.36(-1.43%)
Feb 06, 2006 24.90 25.08 24.77 25.06 2,442,660 +0.13(+0.52%)
Feb 03, 2006 24.92 25.11 24.81 24.93 1,199,363 -0.11(-0.43%)
Feb 02, 2006 25.24 25.33 24.84 25.04 5,233,811 -0.25(-0.97%)
Feb 01, 2006 25.30 25.34 25.14 25.29 5,285,440 +0.09(+0.37%)
Jan 31, 2006 25.09 25.33 25.06 25.20 10,930,540 +0.05(+0.21%)
Jan 30, 2006 25.15 25.25 25.10 25.14 12,102,104 -0.01(-0.05%)
Jan 27, 2006 25.05 25.27 24.95 25.16 1,797,804 +0.20(+0.79%)
Jan 26, 2006 24.78 25.00 24.65 24.96 9,552,960 +0.30(+1.21%)
Jan 25, 2006 24.73 24.74 24.48 24.66 2,013,749 +0.03(+0.13%)
Jan 24, 2006 24.40 24.66 24.35 24.63 5,548,049 +0.32(+1.33%)
Jan 23, 2006 24.41 24.41 23.92 24.31 24,427,846 -0.04(-0.15%)
Jan 20, 2006 24.62 24.63 24.24 24.34 1,084,441 -0.23(-0.93%)
Jan 19, 2006 24.31 24.64 24.27 24.57 8,313,386 +0.30(+1.23%)
Jan 18, 2006 24.08 24.29 24.06 24.27 16,687,088 -0.02(-0.08%)
Jan 17, 2006 24.34 24.34 24.14 24.29 1,331,660 -0.08(-0.35%)
Jan 13, 2006 24.41 24.47 24.33 24.38 1,634,480 -0.04(-0.18%)
Jan 12, 2006 24.57 24.58 24.34 24.42 1,200,108 -0.10(-0.41%)
Jan 11, 2006 24.63 24.63 24.35 24.52 3,063,440 -0.04(-0.18%)
Jan 10, 2006 24.18 24.58 24.18 24.57 10,660,981 +0.22(+0.89%)
Jan 09, 2006 24.13 24.45 24.08 24.35 9,117,347 +0.24(+0.99%)
Jan 06, 2006 24.03 24.15 23.83 24.11 1,806,243 +0.21(+0.88%)
Jan 05, 2006 23.85 23.90 23.72 23.90 2,430,994 +0.07(+0.30%)
Jan 04, 2006 23.68 23.87 23.63 23.83 6,095,358 +0.13(+0.56%)
Jan 03, 2006 23.45 23.77 23.07 23.70 7,403,686 +0.41(+1.76%)
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%)
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.