Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

116.95 -1.17 (-0.99%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 26.12 26.47 26.09 26.47 2,606,404 +0.40(+1.53%)
May 30, 2006 26.61 26.61 26.05 26.07 3,023,730 -0.68(-2.52%)
May 26, 2006 26.73 26.80 26.56 26.74 4,395,584 +0.13(+0.48%)
May 25, 2006 26.44 26.63 26.27 26.61 5,308,427 +0.46(+1.77%)
May 24, 2006 26.07 26.34 25.54 26.15 5,033,820 +0.16(+0.62%)
May 23, 2006 26.54 26.76 25.99 25.99 18,341,628 -0.34(-1.27%)
May 22, 2006 26.21 26.52 25.97 26.33 19,295,684 -0.17(-0.63%)
May 19, 2006 26.33 26.62 26.07 26.49 8,797,764 +0.20(+0.76%)
May 18, 2006 26.67 26.85 26.29 26.29 2,073,206 -0.29(-1.09%)
May 17, 2006 26.86 26.98 26.57 26.58 6,841,135 -0.47(-1.73%)
May 16, 2006 27.13 27.17 26.88 27.05 4,276,887 +0.04(+0.14%)
May 15, 2006 26.82 27.09 26.71 27.01 13,095,847 -0.06(-0.22%)
May 12, 2006 27.47 27.48 27.05 27.07 5,821,841 -0.58(-2.09%)
May 11, 2006 28.28 28.28 27.63 27.65 4,388,755 -0.62(-2.21%)
May 10, 2006 28.38 28.38 28.14 28.27 1,496,203 -0.13(-0.46%)
May 09, 2006 28.39 28.44 28.30 28.40 823,112 +0.02(+0.06%)
May 08, 2006 28.33 28.44 28.25 28.39 863,620 +0.03(+0.12%)
May 05, 2006 28.26 28.48 28.19 28.35 670,029 +0.26(+0.94%)
May 04, 2006 27.88 28.10 27.87 28.09 898,947 +0.31(+1.13%)
May 03, 2006 27.79 27.89 27.62 27.77 1,302,142 -0.02(-0.08%)
May 02, 2006 27.74 27.84 27.56 27.79 4,060,452 +0.24(+0.86%)
May 01, 2006 27.90 27.91 27.56 27.56 1,305,204 -0.17(-0.61%)
Apr 28, 2006 27.39 27.87 27.39 27.73 4,498,974 +0.21(+0.77%)
Apr 27, 2006 27.61 27.84 27.30 27.51 10,124,399 -0.25(-0.92%)
Apr 26, 2006 27.68 28.04 27.67 27.77 9,016,554 +0.05(+0.17%)
Apr 25, 2006 27.87 27.87 27.55 27.72 1,583,578 -0.08(-0.31%)
Apr 24, 2006 27.91 27.91 27.71 27.81 2,145,508 -0.23(-0.82%)
Apr 21, 2006 28.19 28.20 27.85 28.04 6,465,730 -0.02(-0.08%)
Apr 20, 2006 28.19 28.19 27.77 28.06 7,502,215 -0.04(-0.14%)
Apr 19, 2006 27.86 28.17 27.86 28.10 7,447,106 +0.24(+0.87%)
Apr 18, 2006 27.32 27.87 27.31 27.85 7,099,255 +0.66(+2.44%)
Apr 17, 2006 27.19 27.29 27.01 27.19 2,676,822 +0.01(+0.03%)
Apr 13, 2006 27.15 27.29 26.90 27.18 1,369,498 +0.04(+0.14%)
Apr 12, 2006 26.96 27.17 26.94 27.15 4,623,795 +0.18(+0.68%)
Apr 11, 2006 27.36 27.46 26.91 26.96 2,302,124 -0.38(-1.38%)
Apr 10, 2006 27.42 27.55 27.23 27.34 1,807,785 -0.07(-0.26%)
Apr 07, 2006 27.88 27.95 27.35 27.41 2,964,617 -0.35(-1.25%)
Apr 06, 2006 27.75 27.80 27.57 27.76 1,390,459 +0.01(+0.03%)
Apr 05, 2006 27.65 27.81 27.51 27.75 1,303,320 +0.07(+0.25%)
Apr 04, 2006 27.54 27.75 27.41 27.68 6,596,674 +0.17(+0.62%)
Apr 03, 2006 27.76 27.86 27.47 27.51 4,466,002 -0.16(-0.58%)
Mar 31, 2006 27.68 27.69 27.47 27.68 1,417,072 +0.08(+0.28%)
Mar 30, 2006 27.68 27.88 27.42 27.60 1,672,366 -0.03(-0.09%)
Mar 29, 2006 27.32 27.64 27.23 27.62 4,456,346 +0.39(+1.43%)
Mar 28, 2006 27.27 27.46 27.15 27.23 3,730,500 -0.12(-0.43%)
Mar 27, 2006 27.40 27.40 27.19 27.35 1,311,798 -0.05(-0.19%)
Mar 24, 2006 27.26 27.40 27.17 27.40 1,226,307 +0.15(+0.55%)
Mar 23, 2006 27.12 27.26 27.02 27.26 1,602,419 +0.19(+0.71%)
Mar 22, 2006 26.70 27.16 26.67 27.06 3,075,543 +0.23(+0.85%)
Mar 21, 2006 27.03 27.22 26.79 26.84 5,397,921 -0.19(-0.71%)
Mar 20, 2006 27.04 27.09 26.89 27.03 8,281,994 +0.03(+0.11%)
Mar 17, 2006 27.05 27.05 26.86 27.00 5,492,597 +0.11(+0.41%)
Mar 16, 2006 27.02 27.14 26.89 26.89 7,313,335 -0.03(-0.11%)
Mar 15, 2006 26.68 26.92 26.59 26.92 2,407,633 +0.22(+0.83%)
Mar 14, 2006 26.33 26.70 26.24 26.70 3,235,455 +0.30(+1.14%)
Mar 13, 2006 26.43 26.57 26.30 26.39 5,701,024 +0.09(+0.34%)
Mar 10, 2006 25.96 26.33 25.86 26.30 4,303,971 +0.37(+1.42%)
Mar 09, 2006 26.11 26.27 25.94 25.94 958,060 -0.18(-0.70%)
Mar 08, 2006 25.99 26.17 24.03 26.12 4,748,145 +0.06(+0.21%)
Mar 07, 2006 26.33 26.36 25.97 26.06 2,458,268 -0.32(-1.21%)
Mar 06, 2006 26.67 26.70 26.33 26.38 2,654,449 -0.27(-1.00%)
Mar 03, 2006 26.72 26.93 26.64 26.65 3,946,935 -0.17(-0.65%)
Mar 02, 2006 26.79 26.92 26.65 26.82 4,424,081 -0.02(-0.08%)
Mar 01, 2006 26.53 26.84 26.42 26.84 8,341,813 +0.42(+1.57%)
Feb 28, 2006 26.74 26.74 26.39 26.43 2,575,317 -0.31(-1.16%)
Feb 27, 2006 26.75 26.89 26.70 26.74 11,948,435 +0.03(+0.11%)
Feb 24, 2006 26.53 26.71 26.44 26.71 3,129,240 +0.18(+0.69%)
Feb 23, 2006 26.53 26.67 26.39 26.53 3,495,224 -0.02(-0.08%)
Feb 22, 2006 26.41 26.59 26.31 26.55 4,835,755 +0.14(+0.53%)
Feb 21, 2006 26.55 26.55 26.24 26.41 2,913,747 -0.02(-0.08%)
Feb 17, 2006 26.50 26.51 26.34 26.43 1,326,871 -0.07(-0.26%)
Feb 16, 2006 26.28 26.50 26.27 26.50 1,738,074 +0.25(+0.97%)
Feb 15, 2006 26.04 26.25 25.94 26.24 4,197,990 +0.20(+0.77%)
Feb 14, 2006 25.79 26.11 25.57 26.04 4,747,438 +0.29(+1.14%)
Feb 13, 2006 25.89 25.91 25.62 25.75 3,095,561 -0.20(-0.75%)
Feb 10, 2006 25.91 25.99 25.62 25.94 4,065,397 -0.04(-0.16%)
Feb 09, 2006 26.21 26.31 25.94 25.99 2,896,083 -0.18(-0.68%)
Feb 08, 2006 26.11 26.19 25.86 26.16 2,337,450 +0.13(+0.49%)
Feb 07, 2006 26.41 26.47 25.99 26.04 2,105,236 -0.38(-1.43%)
Feb 06, 2006 26.25 26.43 26.10 26.41 2,317,667 +0.14(+0.52%)
Feb 03, 2006 26.26 26.47 26.15 26.28 1,137,991 -0.11(-0.43%)
Feb 02, 2006 26.61 26.69 26.18 26.39 4,965,993 -0.26(-0.97%)
Feb 01, 2006 26.67 26.71 26.50 26.65 5,014,979 +0.10(+0.37%)
Jan 31, 2006 26.44 26.70 26.41 26.55 10,371,215 +0.06(+0.21%)
Jan 30, 2006 26.50 26.61 26.46 26.50 11,482,829 -0.01(-0.05%)
Jan 27, 2006 26.40 26.63 26.29 26.51 1,705,809 +0.21(+0.79%)
Jan 26, 2006 26.11 26.35 25.98 26.30 9,064,127 +0.31(+1.21%)
Jan 25, 2006 26.06 26.07 25.79 25.99 1,910,704 +0.03(+0.13%)
Jan 24, 2006 25.71 25.99 25.67 25.96 5,264,150 +0.34(+1.33%)
Jan 23, 2006 25.72 25.72 25.21 25.62 23,177,854 -0.04(-0.15%)
Jan 20, 2006 25.94 25.96 25.55 25.65 1,028,949 -0.24(-0.93%)
Jan 19, 2006 25.62 25.97 25.58 25.90 7,887,983 +0.31(+1.23%)
Jan 18, 2006 25.38 25.60 25.35 25.58 15,833,196 -0.02(-0.08%)
Jan 17, 2006 25.65 25.65 25.44 25.60 1,263,518 -0.09(-0.35%)
Jan 13, 2006 25.72 25.79 25.64 25.69 1,550,842 -0.05(-0.18%)
Jan 12, 2006 25.89 25.90 25.65 25.74 1,138,697 -0.11(-0.41%)
Jan 11, 2006 25.96 25.96 25.66 25.85 2,906,681 -0.05(-0.18%)
Jan 10, 2006 25.49 25.91 25.49 25.89 10,115,450 +0.23(+0.89%)
Jan 09, 2006 25.43 25.77 25.38 25.66 8,650,805 +0.25(+0.99%)
Jan 06, 2006 25.32 25.46 25.11 25.41 1,713,816 +0.22(+0.88%)
Jan 05, 2006 25.14 25.19 25.00 25.19 2,306,598 +0.08(+0.30%)
Jan 04, 2006 24.96 25.16 24.90 25.12 5,783,453 +0.14(+0.56%)
Jan 03, 2006 24.71 25.05 24.32 24.98 7,024,834 +0.43(+1.76%)
Dec 30, 2005 24.56 24.65 24.47 24.54 1,855,358 -0.21(-0.84%)
Dec 29, 2005 24.87 24.93 24.71 24.75 2,044,474 -0.07(-0.27%)
Dec 28, 2005 24.68 24.89 24.61 24.82 3,496,873 +0.16(+0.65%)
Dec 27, 2005 25.10 25.16 24.64 24.66 10,936,678 -0.39(-1.54%)
Dec 23, 2005 25.04 25.05 24.95 25.04 1,124,095 +0.03(+0.10%)
Dec 22, 2005 25.04 25.04 24.89 25.02 4,219,186 +0.09(+0.37%)
Dec 21, 2005 24.73 24.96 24.73 24.92 4,869,198 +0.25(+1.03%)
Dec 20, 2005 24.60 24.82 24.52 24.67 5,124,257 +0.02(+0.09%)
Dec 19, 2005 24.94 24.94 24.58 24.65 1,504,211 -0.32(-1.29%)
Dec 16, 2005 25.21 25.21 24.92 24.97 9,351,215 -0.14(-0.54%)
Dec 15, 2005 25.36 25.40 25.00 25.11 7,124,455 -0.27(-1.07%)
Dec 14, 2005 25.35 25.50 25.24 25.38 2,897,732 +0.05(+0.18%)
Dec 13, 2005 25.29 25.42 25.17 25.33 1,592,292 +0.05(+0.20%)
Dec 12, 2005 25.34 25.39 25.15 25.28 1,144,820 +0.06(+0.22%)
Dec 09, 2005 25.10 25.26 25.01 25.23 1,326,164 +0.07(+0.29%)
Dec 08, 2005 25.13 25.31 24.94 25.15 3,164,331 +0.04(+0.15%)
Dec 07, 2005 25.23 25.30 24.99 25.12 3,393,483 -0.16(-0.64%)
Dec 06, 2005 25.38 25.47 25.24 25.28 2,128,316 +0.06(+0.24%)
Dec 05, 2005 25.37 25.37 25.06 25.22 1,473,594 -0.13(-0.50%)
Dec 02, 2005 25.33 25.34 25.12 25.34 5,777,094 +0.04(+0.17%)
Dec 01, 2005 24.93 25.34 24.93 25.30 2,048,007 +0.43(+1.74%)
Nov 30, 2005 24.91 25.00 24.78 24.87 3,422,216 +0.06(+0.24%)
Nov 29, 2005 24.71 24.95 24.70 24.81 1,224,188 +0.10(+0.39%)
Nov 28, 2005 25.10 25.16 24.65 24.71 3,108,515 -0.39(-1.57%)
Nov 25, 2005 25.04 25.17 25.00 25.11 303,574 +0.02(+0.07%)
Nov 23, 2005 25.05 25.23 25.01 25.09 2,332,740 +0.05(+0.19%)
Nov 22, 2005 24.83 25.12 24.83 25.04 1,920,831 +0.13(+0.51%)
Nov 21, 2005 0.2165 24.95 24.55 24.92 1,217,358 +0.28(+1.12%)
Nov 18, 2005 24.80 24.80 24.50 24.64 1,299,787 +0.12(+0.50%)
Nov 17, 2005 24.45 24.52 24.17 24.52 1,907,171 +0.37(+1.53%)
Nov 16, 2005 24.10 24.19 23.92 24.15 1,509,392 +0.05(+0.19%)
Nov 15, 2005 24.44 24.44 24.07 24.10 1,366,908 -0.31(-1.25%)
Nov 14, 2005 24.67 25.27 24.26 24.41 943,458 -0.03(-0.14%)
Nov 11, 2005 24.41 24.49 24.28 24.44 870,685 +0.13(+0.52%)
Nov 10, 2005 24.22 24.39 23.90 24.31 1,918,240 +0.10(+0.42%)
Nov 09, 2005 24.15 24.38 24.04 24.21 1,908,819 -0.04(-0.16%)
Nov 08, 2005 24.25 24.25 24.06 24.25 1,005,633 -0.04(-0.16%)
Nov 07, 2005 24.50 24.50 24.16 24.29 2,036,231 +0.08(+0.32%)
Nov 04, 2005 24.34 24.36 24.03 24.21 2,078,388 -0.08(-0.31%)
Nov 03, 2005 24.49 24.52 24.20 24.29 4,400,766 +0.04(+0.18%)
Nov 02, 2005 23.73 24.25 23.66 24.25 1,455,224 +0.47(+1.98%)
Nov 01, 2005 23.65 23.88 23.60 23.77 1,254,098 +0.12(+0.52%)
Oct 31, 2005 23.43 23.89 23.43 23.65 1,644,340 +0.22(+0.92%)
Oct 28, 2005 23.14 23.44 22.94 23.43 3,499,699 +0.42(+1.83%)
Oct 27, 2005 23.48 23.48 22.90 23.01 3,552,925 -0.41(-1.74%)
Oct 26, 2005 23.54 23.87 23.42 23.42 1,348,773 -0.26(-1.11%)
Oct 25, 2005 23.75 23.85 23.44 23.68 1,385,513 -0.10(-0.43%)
Oct 24, 2005 23.31 23.79 23.30 23.79 1,620,318 +0.48(+2.06%)
Oct 21, 2005 23.15 23.43 23.12 23.31 2,986,284 +0.22(+0.94%)
Oct 20, 2005 23.65 23.65 22.90 23.09 2,160,110 -0.44(-1.88%)
Oct 19, 2005 22.94 23.54 22.76 23.53 1,735,483 +0.44(+1.89%)
Oct 18, 2005 23.27 23.40 23.05 23.09 13,523,771 -0.23(-0.98%)
Oct 17, 2005 23.25 23.46 23.11 23.32 7,416,254 +0.03(+0.13%)
Oct 14, 2005 23.12 23.34 22.65 23.29 2,783,273 +0.38(+1.67%)
Oct 13, 2005 22.81 23.05 22.64 22.91 29,945,510 +0.08(+0.33%)
Oct 12, 2005 23.12 23.27 22.66 22.84 11,673,358 -0.39(-1.70%)
Oct 11, 2005 23.62 23.63 23.21 23.23 1,114,911 -0.23(-0.98%)
Oct 10, 2005 23.85 23.85 23.43 23.46 1,495,968 -0.35(-1.48%)
Oct 07, 2005 23.50 23.81 23.50 23.81 1,968,404 +0.31(+1.32%)
Oct 06, 2005 23.63 23.84 23.28 23.50 2,957,081 -0.23(-0.98%)
Oct 05, 2005 24.32 24.36 23.74 23.74 1,551,784 -0.60(-2.48%)
Oct 04, 2005 24.73 24.83 24.34 24.34 591,133 -0.34(-1.39%)
Oct 03, 2005 24.65 24.81 24.52 24.68 917,081 +0.16(+0.64%)
Sep 30, 2005 24.51 24.59 24.38 24.53 3,875,104 +0.04(+0.17%)
Sep 29, 2005 24.23 24.52 24.05 24.48 2,059,076 +0.29(+1.19%)
Sep 28, 2005 24.30 24.33 24.03 24.19 1,851,355 -0.03(-0.14%)
Sep 27, 2005 24.29 24.39 24.08 24.23 1,154,476 +0.02(+0.09%)
Sep 26, 2005 24.33 24.33 24.12 24.21 2,250,076 +0.11(+0.48%)
Sep 23, 2005 24.09 24.16 23.77 24.09 4,379,570 +0.16(+0.66%)
Sep 22, 2005 23.78 23.97 23.69 23.94 11,087,406 +0.04(+0.18%)
Sep 21, 2005 24.17 24.18 23.89 23.89 7,080,414 -0.35(-1.45%)
Sep 20, 2005 24.62 24.63 24.17 24.25 4,831,752 -0.29(-1.18%)
Sep 19, 2005 24.67 24.71 24.46 24.53 1,056,504 -0.05(-0.19%)
Sep 16, 2005 24.53 24.67 24.44 24.58 3,107,572 +0.16(+0.66%)
Sep 15, 2005 24.44 24.44 24.42 24.42 8,949 -0.02(-0.07%)
Sep 14, 2005 24.64 24.67 24.39 24.44 3,228,861 -0.23(-0.93%)
Sep 13, 2005 24.75 24.82 24.59 24.67 1,506,566 -0.17(-0.68%)
Sep 12, 2005 24.80 24.94 24.71 24.84 1,210,528 +0.10(+0.41%)
Sep 09, 2005 24.71 24.79 24.60 24.73 556,277 +0.16(+0.66%)
Sep 08, 2005 24.58 24.64 24.47 24.57 2,864,996 -0.10(-0.40%)
Sep 07, 2005 24.65 24.72 24.52 24.67 2,375,132 +0.09(+0.36%)
Sep 06, 2005 24.34 24.63 24.28 24.58 3,304,225 +0.26(+1.07%)
Sep 02, 2005 24.53 24.55 24.24 24.32 1,762,802 -0.15(-0.62%)
Sep 01, 2005 24.41 24.53 24.32 24.47 2,756,896 +0.08(+0.33%)
Aug 31, 2005 23.82 24.41 23.82 24.39 6,030,740 +0.49(+2.06%)
Aug 30, 2005 23.91 23.95 23.76 23.90 2,099,584 +0.00(+0.00%)
Aug 29, 2005 23.68 24.08 23.54 23.90 1,858,656 +0.23(+0.99%)
Aug 26, 2005 24.00 24.04 23.64 23.67 1,050,380 -0.40(-1.66%)
Aug 25, 2005 23.99 24.10 23.93 24.07 434,754 +0.13(+0.53%)
Aug 24, 2005 24.20 24.25 23.87 23.94 7,747,854 -0.12(-0.49%)
Aug 23, 2005 24.18 24.18 23.82 24.06 717,603 -0.02(-0.09%)
Aug 22, 2005 23.99 24.12 23.91 24.08 4,717,058 +0.07(+0.30%)
Aug 19, 2005 23.91 24.01 23.89 24.01 567,582 +0.10(+0.43%)
Aug 18, 2005 23.88 24.01 23.76 23.91 6,276,143 -0.00(-0.02%)
Aug 17, 2005 23.95 24.14 23.91 23.91 2,933,765 -0.13(-0.55%)
Aug 16, 2005 24.31 24.38 24.03 24.04 2,365,712 -0.34(-1.38%)
Aug 15, 2005 24.21 24.52 24.13 24.38 623,634 +0.20(+0.83%)
Aug 12, 2005 24.38 24.42 24.12 24.18 830,884 -0.32(-1.32%)
Aug 11, 2005 24.23 24.52 24.23 24.50 924,853 +0.21(+0.87%)
Aug 10, 2005 24.39 24.54 24.11 24.29 4,376,273 +0.06(+0.25%)
Aug 09, 2005 24.33 24.35 24.12 24.23 1,394,934 +0.06(+0.25%)
Aug 08, 2005 24.33 24.44 24.13 24.17 2,009,383 -0.16(-0.66%)
Aug 05, 2005 24.56 24.63 24.20 24.33 1,388,575 -0.29(-1.19%)
Aug 04, 2005 24.79 24.89 24.62 24.62 2,827,549 -0.35(-1.39%)
Aug 03, 2005 24.97 25.07 24.90 24.97 1,012,228 -0.10(-0.41%)
Aug 02, 2005 24.99 25.10 24.90 25.07 909,780 +0.20(+0.82%)
Aug 01, 2005 24.82 24.97 24.78 24.87 2,579,085 +0.07(+0.29%)
Jul 29, 2005 24.84 24.95 24.70 24.80 1,121,034 -0.08(-0.31%)
Jul 28, 2005 24.59 24.89 24.54 24.87 1,495,968 +0.28(+1.16%)
Jul 27, 2005 24.51 24.59 24.28 24.59 1,091,830 +0.13(+0.54%)
Jul 26, 2005 24.50 24.61 24.33 24.46 803,564 -0.02(-0.07%)
Jul 25, 2005 24.64 24.74 24.38 24.47 3,169,748 -0.12(-0.50%)
Jul 22, 2005 24.47 24.63 24.28 24.60 4,128,043 +0.31(+1.28%)
Jul 21, 2005 24.63 24.67 24.22 24.29 7,286,487 -0.39(-1.58%)
Jul 20, 2005 24.30 24.71 24.25 24.68 4,442,687 +0.33(+1.36%)
Jul 19, 2005 24.17 24.38 24.07 24.35 1,326,871 +0.33(+1.36%)
Jul 18, 2005 24.16 24.17 23.94 24.02 2,285,167 -0.16(-0.65%)
Jul 15, 2005 24.16 24.22 24.00 24.18 709,595 +0.06(+0.25%)
Jul 14, 2005 24.51 24.51 24.09 24.12 6,935,104 -0.21(-0.86%)
Jul 13, 2005 24.43 24.46 24.23 24.33 762,821 -0.06(-0.26%)
Jul 12, 2005 24.43 24.55 24.29 24.39 4,102,137 -0.06(-0.23%)
Jul 11, 2005 24.18 24.50 24.18 24.44 10,884,866 +0.29(+1.20%)
Jul 08, 2005 23.79 24.19 23.75 24.16 2,623,832 +0.40(+1.68%)
Jul 07, 2005 23.52 23.76 23.35 23.76 1,873,728 +0.07(+0.29%)
Jul 06, 2005 23.86 23.89 23.63 23.69 2,635,843 -0.14(-0.61%)
Jul 05, 2005 23.40 23.83 23.40 23.83 2,814,125 +0.27(+1.15%)
Jul 01, 2005 23.42 23.56 23.32 23.56 2,171,415 +0.20(+0.85%)
Jun 30, 2005 23.43 23.57 23.28 23.36 2,864,054 -0.04(-0.18%)
Jun 29, 2005 23.35 23.45 23.31 23.40 1,845,938 +0.09(+0.40%)
Jun 28, 2005 23.04 23.33 22.99 23.31 4,052,915 +0.38(+1.67%)
Jun 27, 2005 22.94 22.95 22.80 22.93 4,806,787 +0.13(+0.56%)
Jun 24, 2005 23.14 23.15 22.79 22.80 8,324,386 -0.40(-1.74%)
Jun 23, 2005 23.52 23.54 23.15 23.20 1,079,819 -0.31(-1.30%)
Jun 22, 2005 23.57 23.63 23.37 23.51 2,764,668 +0.01(+0.04%)
Jun 21, 2005 23.42 23.55 23.36 23.50 1,004,456 -0.05(-0.22%)
Jun 20, 2005 23.44 23.61 23.43 23.55 3,279,025 +0.05(+0.22%)
Jun 17, 2005 23.74 23.82 23.50 23.50 2,682,239 -0.09(-0.36%)
Jun 16, 2005 23.44 23.62 23.40 23.59 2,975,215 +0.17(+0.74%)
Jun 15, 2005 23.44 23.44 23.13 23.41 4,127,572 +0.07(+0.31%)
Jun 14, 2005 23.08 23.34 23.07 23.34 2,748,653 +0.26(+1.14%)
Jun 13, 2005 22.97 23.18 22.93 23.08 605,499 +0.02(+0.09%)
Jun 10, 2005 23.07 23.11 22.93 23.06 574,176 +0.03(+0.11%)
Jun 09, 2005 22.67 23.06 22.67 23.03 640,120 +0.21(+0.92%)
Jun 08, 2005 23.07 23.08 22.80 22.82 3,308,701 -0.17(-0.72%)
Jun 07, 2005 23.04 23.28 22.95 22.99 11,272,051 +0.07(+0.31%)
Jun 06, 2005 22.84 22.94 22.74 22.91 2,378,195 +0.12(+0.51%)
Jun 03, 2005 22.97 23.03 22.75 22.80 1,430,732 -0.19(-0.81%)
Jun 02, 2005 22.91 23.00 22.83 22.98 3,570,118 +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.