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 (%)
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%)
May 01, 2006 26.46 26.47 26.14 26.14 1,375,852 -0.16(-0.61%)
Apr 28, 2006 25.98 26.44 25.98 26.30 4,742,497 +0.20(+0.77%)
Apr 27, 2006 26.19 26.41 25.90 26.10 10,672,418 -0.24(-0.92%)
Apr 26, 2006 26.26 26.60 26.25 26.34 9,504,606 +0.04(+0.17%)
Apr 25, 2006 26.44 26.44 26.14 26.30 1,669,295 -0.08(-0.31%)
Apr 24, 2006 26.48 26.48 26.28 26.38 2,261,642 -0.22(-0.82%)
Apr 21, 2006 26.74 26.75 26.42 26.60 6,815,710 -0.02(-0.08%)
Apr 20, 2006 26.74 26.74 26.34 26.62 7,908,299 -0.04(-0.14%)
Apr 19, 2006 26.43 26.73 26.43 26.65 7,850,206 +0.23(+0.87%)
Apr 18, 2006 25.91 26.44 25.90 26.42 7,483,527 +0.63(+2.44%)
Apr 17, 2006 25.80 25.88 25.62 25.80 2,821,714 +0.01(+0.03%)
Apr 13, 2006 25.75 25.88 25.52 25.79 1,443,627 +0.04(+0.14%)
Apr 12, 2006 25.57 25.77 25.55 25.75 4,874,074 +0.17(+0.68%)
Apr 11, 2006 25.96 26.05 25.53 25.58 2,426,734 -0.36(-1.38%)
Apr 10, 2006 26.01 26.13 25.83 25.94 1,905,638 -0.07(-0.26%)
Apr 07, 2006 26.45 26.51 25.95 26.01 3,125,087 -0.33(-1.25%)
Apr 06, 2006 26.33 26.37 26.15 26.34 1,465,722 +0.01(+0.03%)
Apr 05, 2006 26.23 26.38 26.10 26.33 1,373,866 +0.06(+0.25%)
Apr 04, 2006 26.13 26.32 26.01 26.26 6,953,742 +0.16(+0.62%)
Apr 03, 2006 26.33 26.43 26.06 26.10 4,707,740 -0.15(-0.58%)
Mar 31, 2006 26.26 26.27 26.06 26.25 1,493,776 +0.07(+0.28%)
Mar 30, 2006 26.25 26.44 26.01 26.18 1,762,889 -0.02(-0.09%)
Mar 29, 2006 25.91 26.22 25.84 26.21 4,697,562 +0.37(+1.43%)
Mar 28, 2006 25.87 26.05 25.75 25.84 3,932,426 -0.11(-0.43%)
Mar 27, 2006 25.99 25.99 25.79 25.95 1,382,804 -0.05(-0.19%)
Mar 24, 2006 25.86 26.00 25.78 26.00 1,292,686 +0.14(+0.55%)
Mar 23, 2006 25.73 25.86 25.63 25.86 1,689,156 +0.18(+0.71%)
Mar 22, 2006 25.32 25.77 25.30 25.67 3,242,017 +0.22(+0.85%)
Mar 21, 2006 25.64 25.82 25.42 25.46 5,690,102 -0.18(-0.71%)
Mar 20, 2006 25.65 25.69 25.51 25.64 8,730,285 +0.03(+0.11%)
Mar 17, 2006 25.66 25.66 25.49 25.61 5,789,902 +0.10(+0.41%)
Mar 16, 2006 25.63 25.74 25.51 25.51 7,709,195 -0.03(-0.11%)
Mar 15, 2006 25.31 25.53 25.22 25.53 2,537,954 +0.21(+0.83%)
Mar 14, 2006 24.97 25.32 24.89 25.32 3,410,585 +0.29(+1.14%)
Mar 13, 2006 25.07 25.21 24.95 25.04 6,009,612 +0.08(+0.34%)
Mar 10, 2006 24.63 24.97 24.53 24.95 4,536,938 +0.35(+1.42%)
Mar 09, 2006 24.77 24.92 24.60 24.60 1,009,918 -0.17(-0.70%)
Mar 08, 2006 24.66 24.82 22.79 24.78 5,005,155 +0.05(+0.21%)
Mar 07, 2006 24.98 25.01 24.64 24.72 2,591,330 -0.30(-1.21%)
Mar 06, 2006 25.30 25.33 24.97 25.03 2,798,130 -0.25(-1.00%)
Mar 03, 2006 25.35 25.55 25.27 25.28 4,160,577 -0.17(-0.65%)
Mar 02, 2006 25.42 25.53 25.28 25.45 4,663,550 -0.02(-0.08%)
Mar 01, 2006 25.17 25.47 25.06 25.47 8,793,343 +0.39(+1.57%)
Feb 28, 2006 25.36 25.37 25.04 25.07 2,714,715 -0.29(-1.16%)
Feb 27, 2006 25.38 25.51 25.33 25.36 12,595,186 +0.03(+0.11%)
Feb 24, 2006 25.16 25.34 25.09 25.34 3,298,620 +0.17(+0.69%)
Feb 23, 2006 25.16 25.30 25.04 25.16 3,684,415 -0.02(-0.08%)
Feb 22, 2006 25.05 25.23 24.96 25.18 5,097,507 +0.13(+0.53%)
Feb 21, 2006 25.18 25.19 24.89 25.05 3,071,463 -0.02(-0.08%)
Feb 17, 2006 25.14 25.15 24.99 25.07 1,398,692 -0.06(-0.26%)
Feb 16, 2006 24.93 25.14 24.93 25.14 1,832,153 +0.24(+0.97%)
Feb 15, 2006 24.70 24.90 24.61 24.89 4,425,221 +0.19(+0.77%)
Feb 14, 2006 24.47 24.77 24.26 24.70 5,004,410 +0.28(+1.14%)
Feb 13, 2006 24.56 24.58 24.30 24.43 3,263,119 -0.19(-0.75%)
Feb 10, 2006 24.58 24.65 24.31 24.61 4,285,451 -0.04(-0.16%)
Feb 09, 2006 24.87 24.96 24.60 24.65 3,052,844 -0.17(-0.68%)
Feb 08, 2006 24.77 24.84 24.53 24.82 2,463,973 +0.12(+0.49%)
Feb 07, 2006 25.05 25.11 24.65 24.70 2,219,189 -0.36(-1.43%)
Feb 06, 2006 24.90 25.07 24.76 25.06 2,443,119 +0.13(+0.52%)
Feb 03, 2006 24.91 25.11 24.80 24.93 1,199,588 -0.11(-0.43%)
Feb 02, 2006 25.24 25.32 24.84 25.04 5,234,795 -0.25(-0.97%)
Feb 01, 2006 25.30 25.34 25.14 25.28 5,286,433 +0.09(+0.37%)
Jan 31, 2006 25.08 25.33 25.05 25.19 10,932,593 +0.05(+0.21%)
Jan 30, 2006 25.14 25.25 25.10 25.14 12,104,377 -0.01(-0.05%)
Jan 27, 2006 25.04 25.26 24.94 25.15 1,798,141 +0.20(+0.79%)
Jan 26, 2006 24.77 25.00 24.64 24.95 9,554,754 +0.30(+1.21%)
Jan 25, 2006 24.72 24.73 24.47 24.66 2,014,127 +0.03(+0.13%)
Jan 24, 2006 24.39 24.66 24.35 24.62 5,549,091 +0.32(+1.33%)
Jan 23, 2006 24.40 24.40 23.92 24.30 24,432,436 -0.04(-0.15%)
Jan 20, 2006 24.61 24.63 24.24 24.34 1,084,644 -0.23(-0.93%)
Jan 19, 2006 24.31 24.64 24.27 24.57 8,314,947 +0.30(+1.23%)
Jan 18, 2006 24.08 24.29 24.05 24.27 16,690,222 -0.02(-0.08%)
Jan 17, 2006 24.34 24.34 24.13 24.29 1,331,911 -0.08(-0.35%)
Jan 13, 2006 24.40 24.47 24.33 24.37 1,634,787 -0.04(-0.18%)
Jan 12, 2006 24.56 24.57 24.34 24.42 1,200,333 -0.10(-0.41%)
Jan 11, 2006 24.63 24.63 24.35 24.52 3,064,015 -0.04(-0.18%)
Jan 10, 2006 24.18 24.58 24.18 24.56 10,662,984 +0.22(+0.89%)
Jan 09, 2006 24.12 24.44 24.08 24.35 9,119,059 +0.24(+0.99%)
Jan 06, 2006 24.02 24.15 23.82 24.11 1,806,582 +0.21(+0.88%)
Jan 05, 2006 23.85 23.90 23.71 23.90 2,431,451 +0.07(+0.30%)
Jan 04, 2006 23.68 23.87 23.62 23.83 6,096,503 +0.13(+0.56%)
Jan 03, 2006 23.44 23.77 23.07 23.69 7,405,077 +0.41(+1.76%)
Dec 30, 2005 23.30 23.39 23.22 23.28 1,955,786 -0.20(-0.84%)
Dec 29, 2005 23.60 23.65 23.44 23.48 2,155,138 -0.06(-0.27%)
Dec 28, 2005 23.41 23.61 23.34 23.54 3,686,153 +0.15(+0.65%)
Dec 27, 2005 23.81 23.87 23.37 23.39 11,528,664 -0.37(-1.54%)
Dec 23, 2005 23.76 23.77 23.67 23.76 1,184,941 +0.02(+0.10%)
Dec 22, 2005 23.75 23.75 23.61 23.73 4,447,565 +0.09(+0.38%)
Dec 21, 2005 23.46 23.68 23.46 23.64 5,132,760 +0.24(+1.03%)
Dec 20, 2005 23.34 23.55 23.26 23.40 5,401,625 +0.02(+0.09%)
Dec 19, 2005 23.66 23.66 23.32 23.38 1,585,631 -0.31(-1.29%)
Dec 16, 2005 23.91 23.91 23.64 23.69 9,857,382 -0.13(-0.54%)
Dec 15, 2005 24.06 24.10 23.71 23.82 7,510,091 -0.26(-1.07%)
Dec 14, 2005 24.05 24.19 23.94 24.08 3,054,582 +0.04(+0.18%)
Dec 13, 2005 23.99 24.11 23.88 24.03 1,678,480 +0.05(+0.20%)
Dec 12, 2005 24.04 24.08 23.86 23.98 1,206,788 +0.05(+0.22%)
Dec 09, 2005 23.81 23.97 23.73 23.93 1,397,947 +0.07(+0.29%)
Dec 08, 2005 23.84 24.01 23.66 23.86 3,335,611 +0.04(+0.15%)
Dec 07, 2005 23.93 24.00 23.71 23.83 3,577,167 -0.15(-0.64%)
Dec 06, 2005 24.08 24.16 23.95 23.98 2,243,519 +0.06(+0.24%)
Dec 05, 2005 24.07 24.07 23.77 23.92 1,553,358 -0.12(-0.50%)
Dec 02, 2005 24.03 24.04 23.83 24.04 6,089,800 +0.04(+0.17%)
Dec 01, 2005 23.65 24.04 23.65 24.00 2,158,862 +0.41(+1.74%)
Nov 30, 2005 23.63 23.72 23.51 23.59 3,607,455 +0.06(+0.24%)
Nov 29, 2005 23.44 23.67 23.44 23.54 1,290,451 +0.09(+0.40%)
Nov 28, 2005 23.81 23.87 23.39 23.44 3,276,774 -0.37(-1.57%)
Nov 25, 2005 23.75 23.87 23.72 23.82 320,006 +0.02(+0.07%)
Nov 23, 2005 23.77 23.94 23.73 23.80 2,459,008 +0.04(+0.19%)
Nov 22, 2005 23.56 23.83 23.56 23.76 2,024,802 +0.12(+0.51%)
Nov 21, 2005 0.2054 23.67 23.29 23.64 1,283,252 +0.26(+1.12%)
Nov 18, 2005 23.52 23.52 23.24 23.37 1,370,142 +0.12(+0.50%)
Nov 17, 2005 23.19 23.26 22.93 23.26 2,010,403 +0.35(+1.53%)
Nov 16, 2005 22.86 22.94 22.69 22.91 1,591,093 +0.04(+0.19%)
Nov 15, 2005 23.19 23.19 22.83 22.86 1,440,896 -0.29(-1.25%)
Nov 14, 2005 23.40 23.97 23.01 23.15 994,526 -0.03(-0.14%)
Nov 11, 2005 23.16 23.23 23.03 23.19 917,814 +0.12(+0.52%)
Nov 10, 2005 22.98 23.14 22.67 23.06 2,022,071 +0.10(+0.42%)
Nov 09, 2005 22.91 23.13 22.81 22.97 2,012,141 -0.04(-0.16%)
Nov 08, 2005 23.00 23.01 22.82 23.00 1,060,067 -0.04(-0.16%)
Nov 07, 2005 23.24 23.24 22.92 23.04 2,146,449 +0.07(+0.32%)
Nov 04, 2005 23.09 23.11 22.80 22.97 2,190,888 -0.07(-0.31%)
Nov 03, 2005 23.23 23.26 22.96 23.04 4,638,972 +0.04(+0.18%)
Nov 02, 2005 22.51 23.00 22.45 23.00 1,533,994 +0.45(+1.98%)
Nov 01, 2005 22.44 22.65 22.38 22.55 1,321,980 +0.12(+0.52%)
Oct 31, 2005 22.23 22.66 22.23 22.44 1,733,346 +0.21(+0.92%)
Oct 28, 2005 21.95 22.23 21.76 22.23 3,689,132 +0.40(+1.83%)
Oct 27, 2005 22.28 22.28 21.72 21.83 3,745,239 -0.39(-1.74%)
Oct 26, 2005 22.33 22.65 22.22 22.22 1,421,780 -0.25(-1.11%)
Oct 25, 2005 22.53 22.62 22.23 22.47 1,460,509 -0.10(-0.43%)
Oct 24, 2005 22.11 22.57 22.10 22.57 1,708,023 +0.46(+2.06%)
Oct 21, 2005 21.96 22.23 21.93 22.11 3,147,927 +0.21(+0.94%)
Oct 20, 2005 22.43 22.43 21.73 21.90 2,277,034 -0.42(-1.88%)
Oct 19, 2005 21.76 22.33 21.59 22.32 1,829,422 +0.41(+1.89%)
Oct 18, 2005 22.07 22.19 21.87 21.91 14,255,792 -0.22(-0.98%)
Oct 17, 2005 22.05 22.26 21.92 22.13 7,817,684 +0.03(+0.13%)
Oct 14, 2005 21.94 22.15 21.49 22.10 2,933,928 +0.36(+1.67%)
Oct 13, 2005 21.63 21.87 21.48 21.74 31,566,414 +0.07(+0.33%)
Oct 12, 2005 21.93 22.08 21.49 21.66 12,305,219 -0.37(-1.70%)
Oct 11, 2005 22.41 22.42 22.02 22.04 1,175,259 -0.22(-0.98%)
Oct 10, 2005 22.63 22.63 22.23 22.25 1,576,942 -0.33(-1.48%)
Oct 07, 2005 22.30 22.59 22.30 22.59 2,074,951 +0.29(+1.32%)
Oct 06, 2005 22.41 22.61 22.09 22.30 3,117,143 -0.22(-0.98%)
Oct 05, 2005 23.07 23.11 22.52 22.52 1,635,780 -0.57(-2.48%)
Oct 04, 2005 23.46 23.56 23.09 23.09 623,130 -0.33(-1.39%)
Oct 03, 2005 23.38 23.54 23.26 23.41 966,721 +0.15(+0.64%)
Sep 30, 2005 23.25 23.33 23.12 23.27 4,084,858 +0.04(+0.17%)
Sep 29, 2005 22.99 23.26 22.82 23.23 2,170,530 +0.27(+1.19%)
Sep 28, 2005 23.05 23.08 22.80 22.95 1,951,566 -0.03(-0.14%)
Sep 27, 2005 23.04 23.14 22.84 22.98 1,216,966 +0.02(+0.09%)
Sep 26, 2005 23.08 23.08 22.88 22.96 2,371,869 +0.11(+0.48%)
Sep 23, 2005 22.86 22.92 22.55 22.86 4,616,629 +0.15(+0.66%)
Sep 22, 2005 22.56 22.74 22.48 22.71 11,687,550 +0.04(+0.18%)
Sep 21, 2005 22.93 22.94 22.67 22.67 7,463,666 -0.33(-1.45%)
Sep 20, 2005 23.35 23.36 22.93 23.00 5,093,287 -0.27(-1.18%)
Sep 19, 2005 23.40 23.44 23.20 23.27 1,113,691 -0.04(-0.19%)
Sep 16, 2005 23.27 23.40 23.18 23.32 3,275,781 +0.15(+0.66%)
Sep 15, 2005 23.18 23.18 23.17 23.17 9,433 -0.02(-0.07%)
Sep 14, 2005 23.37 23.41 23.14 23.18 3,403,634 -0.22(-0.93%)
Sep 13, 2005 23.48 23.54 23.33 23.40 1,588,114 -0.16(-0.68%)
Sep 12, 2005 23.52 23.66 23.44 23.56 1,276,052 +0.10(+0.41%)
Sep 09, 2005 23.44 23.52 23.34 23.46 586,388 +0.15(+0.66%)
Sep 08, 2005 23.32 23.38 23.21 23.31 3,020,074 -0.09(-0.40%)
Sep 07, 2005 23.38 23.46 23.26 23.40 2,503,694 +0.08(+0.36%)
Sep 06, 2005 23.09 23.36 23.03 23.32 3,483,077 +0.25(+1.06%)
Sep 02, 2005 23.27 23.29 22.99 23.07 1,858,220 -0.14(-0.62%)
Sep 01, 2005 23.16 23.27 23.07 23.22 2,906,123 +0.08(+0.33%)
Aug 31, 2005 22.60 23.16 22.60 23.14 6,357,175 +0.47(+2.06%)
Aug 30, 2005 22.68 22.72 22.54 22.67 2,213,231 +0.00(+0.00%)
Aug 29, 2005 22.47 22.85 22.34 22.67 1,959,262 +0.22(+0.99%)
Aug 26, 2005 22.77 22.80 22.42 22.45 1,107,236 -0.38(-1.66%)
Aug 25, 2005 22.76 22.86 22.70 22.83 458,286 +0.12(+0.53%)
Aug 24, 2005 22.96 23.00 22.64 22.71 8,167,233 -0.11(-0.49%)
Aug 23, 2005 22.94 22.94 22.60 22.82 756,446 -0.02(-0.09%)
Aug 22, 2005 22.75 22.88 22.68 22.84 4,972,385 +0.07(+0.30%)
Aug 19, 2005 22.68 22.78 22.67 22.77 598,304 +0.10(+0.43%)
Aug 18, 2005 22.66 22.77 22.54 22.68 6,615,861 -0.00(-0.02%)
Aug 17, 2005 22.72 22.90 22.68 22.68 3,092,565 -0.12(-0.55%)
Aug 16, 2005 23.06 23.12 22.80 22.81 2,493,764 -0.32(-1.38%)
Aug 15, 2005 22.96 23.26 22.89 23.12 657,390 +0.19(+0.83%)
Aug 12, 2005 23.13 23.17 22.88 22.94 875,858 -0.31(-1.32%)
Aug 11, 2005 22.99 23.26 22.99 23.24 974,914 +0.20(+0.87%)
Aug 10, 2005 23.14 23.28 22.87 23.04 4,613,153 +0.06(+0.25%)
Aug 09, 2005 23.08 23.10 22.88 22.98 1,470,439 +0.06(+0.25%)
Aug 08, 2005 23.08 23.19 22.89 22.93 2,118,148 -0.15(-0.66%)
Aug 05, 2005 23.29 23.37 22.96 23.08 1,463,736 -0.28(-1.19%)
Aug 04, 2005 23.52 23.61 23.35 23.36 2,980,600 -0.33(-1.39%)
Aug 03, 2005 23.68 23.79 23.62 23.69 1,067,018 -0.10(-0.41%)
Aug 02, 2005 23.71 23.81 23.62 23.79 959,025 +0.19(+0.82%)
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.