Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 22.63 22.76 22.62 22.67 12,632,130 +0.04(+0.18%)
Nov 29, 2004 22.65 22.78 22.42 22.63 15,137,501 +0.08(+0.36%)
Nov 26, 2004 22.58 22.66 22.54 22.55 1,226,543 +0.04(+0.16%)
Nov 24, 2004 22.38 22.57 22.37 22.51 7,907,534 +0.22(+0.98%)
Nov 23, 2004 22.23 22.35 22.07 22.29 6,237,286 +0.08(+0.34%)
Nov 22, 2004 21.89 22.24 21.88 22.22 1,332,524 +0.29(+1.33%)
Nov 19, 2004 22.18 22.18 21.90 21.92 1,060,508 -0.28(-1.27%)
Nov 18, 2004 22.19 22.24 22.09 22.21 2,046,830 -0.01(-0.06%)
Nov 17, 2004 22.21 22.38 22.14 22.22 1,771,988 +0.17(+0.77%)
Nov 16, 2004 22.22 22.22 21.99 22.05 1,063,334 -0.19(-0.87%)
Nov 15, 2004 22.12 22.24 22.08 22.24 2,017,156 +0.09(+0.42%)
Nov 12, 2004 21.92 22.21 21.91 22.15 1,695,682 +0.21(+0.93%)
Nov 11, 2004 21.81 22.00 21.77 21.95 1,817,913 +0.18(+0.85%)
Nov 10, 2004 21.70 21.86 21.66 21.76 1,549,430 +0.08(+0.37%)
Nov 09, 2004 21.59 21.73 21.55 21.68 828,058 +0.09(+0.41%)
Nov 08, 2004 21.69 21.71 21.54 21.59 1,606,659 -0.10(-0.46%)
Nov 05, 2004 21.66 21.76 21.53 21.69 1,593,941 +0.16(+0.74%)
Nov 04, 2004 21.27 21.55 21.17 21.53 4,595,300 +0.27(+1.26%)
Nov 03, 2004 21.29 21.32 21.15 21.27 6,578,542 +0.36(+1.73%)
Nov 02, 2004 21.00 21.13 20.84 20.90 3,717,784 -0.04(-0.21%)
Nov 01, 2004 20.89 20.99 20.76 20.95 1,847,587 +0.11(+0.53%)
Oct 29, 2004 20.81 20.94 20.73 20.84 1,028,007 -0.00(-0.02%)
Oct 28, 2004 20.93 20.93 20.73 20.84 1,191,217 -0.13(-0.60%)
Oct 27, 2004 20.71 20.97 20.63 20.97 2,023,514 +0.29(+1.42%)
Oct 26, 2004 20.43 20.68 20.25 20.68 1,687,910 +0.27(+1.34%)
Oct 25, 2004 20.17 20.48 20.17 20.40 1,666,714 +0.19(+0.93%)
Oct 22, 2004 20.59 20.62 20.21 20.21 1,153,770 -0.35(-1.72%)
Oct 21, 2004 20.32 20.58 20.27 20.57 2,207,213 +0.27(+1.32%)
Oct 20, 2004 20.11 20.35 20.07 20.30 2,053,189 +0.13(+0.64%)
Oct 19, 2004 20.38 20.54 20.17 20.17 1,569,919 -0.19(-0.92%)
Oct 18, 2004 20.21 20.43 20.14 20.36 1,411,655 +0.04(+0.20%)
Oct 15, 2004 20.24 20.45 20.11 20.32 3,810,340 +0.18(+0.88%)
Oct 14, 2004 20.32 20.35 20.14 20.14 3,614,630 -0.17(-0.83%)
Oct 13, 2004 20.70 20.70 20.28 20.31 3,971,430 -0.24(-1.15%)
Oct 12, 2004 20.47 20.63 20.36 20.55 2,515,262 -0.04(-0.18%)
Oct 11, 2004 20.55 20.60 20.45 20.58 4,328,937 +0.06(+0.29%)
Oct 08, 2004 20.78 20.85 20.52 20.52 1,632,094 -0.28(-1.36%)
Oct 07, 2004 21.12 21.12 20.81 20.81 1,105,726 -0.31(-1.49%)
Oct 06, 2004 20.98 21.16 20.94 21.12 3,058,587 +0.14(+0.67%)
Oct 05, 2004 21.08 21.08 20.93 20.98 1,387,633 -0.01(-0.04%)
Oct 04, 2004 21.07 21.19 20.98 20.99 3,543,270 +0.06(+0.29%)
Oct 01, 2004 20.58 20.93 20.54 20.93 2,688,363 +0.51(+2.50%)
Sep 30, 2004 20.37 20.57 20.37 20.42 1,076,052 -0.02(-0.08%)
Sep 29, 2004 20.17 20.44 20.17 20.43 2,312,487 +0.23(+1.15%)
Sep 28, 2004 20.01 20.23 19.95 20.20 1,102,193 +0.21(+1.05%)
Sep 27, 2004 20.09 20.11 19.96 19.99 862,678 -0.26(-1.29%)
Sep 24, 2004 20.24 20.38 20.21 20.25 1,808,728 +0.05(+0.27%)
Sep 23, 2004 20.24 20.30 20.18 20.20 1,346,654 -0.04(-0.20%)
Sep 22, 2004 20.45 20.45 20.22 20.24 1,596,768 -0.31(-1.50%)
Sep 21, 2004 20.44 20.62 20.40 20.55 1,627,855 +0.20(+0.99%)
Sep 20, 2004 20.44 20.45 20.31 20.35 7,220,782 -0.04(-0.21%)
Sep 17, 2004 20.51 20.52 20.31 20.39 2,260,203 -0.04(-0.18%)
Sep 16, 2004 20.31 20.49 20.31 20.43 1,687,910 +0.19(+0.94%)
Sep 15, 2004 20.34 20.34 20.20 20.23 1,642,692 -0.12(-0.60%)
Sep 14, 2004 20.38 20.49 20.25 20.36 714,306 -0.06(-0.30%)
Sep 13, 2004 20.32 20.48 20.32 20.42 612,565 +0.16(+0.78%)
Sep 10, 2004 20.14 20.31 20.05 20.26 1,482,309 +0.11(+0.56%)
Sep 09, 2004 20.04 20.23 20.00 20.15 644,359 +0.24(+1.23%)
Sep 08, 2004 20.11 20.18 19.90 19.90 1,096,541 -0.18(-0.89%)
Sep 07, 2004 19.98 20.11 19.94 20.08 1,322,632 +0.27(+1.36%)
Sep 03, 2004 19.92 20.02 19.74 19.81 808,275 -0.14(-0.72%)
Sep 02, 2004 19.69 19.96 19.64 19.96 1,589,702 +0.30(+1.53%)
Sep 01, 2004 19.50 19.71 19.48 19.66 1,713,346 +0.17(+0.85%)
Aug 31, 2004 19.39 19.53 19.29 19.49 1,678,019 +0.11(+0.58%)
Aug 30, 2004 19.55 19.59 19.38 19.38 1,044,258 -0.28(-1.40%)
Aug 27, 2004 19.55 19.67 19.52 19.65 716,426 +0.16(+0.84%)
Aug 26, 2004 19.48 19.56 19.44 19.49 501,639 -0.06(-0.28%)
Aug 25, 2004 19.46 19.57 19.32 19.54 1,078,878 +0.11(+0.55%)
Aug 24, 2004 19.59 19.59 19.33 19.44 1,468,885 +0.02(+0.09%)
Aug 23, 2004 19.65 19.65 19.39 19.42 2,585,916 -0.13(-0.68%)
Aug 20, 2004 19.23 19.57 19.23 19.55 2,030,580 +0.29(+1.52%)
Aug 19, 2004 19.30 19.37 19.20 19.26 673,327 -0.04(-0.21%)
Aug 18, 2004 18.92 19.35 18.89 19.30 756,698 +0.34(+1.79%)
Aug 17, 2004 19.02 19.13 18.94 18.96 4,121,922 +0.07(+0.37%)
Aug 16, 2004 18.66 18.91 18.63 18.89 1,083,823 +0.36(+1.94%)
Aug 13, 2004 18.56 18.68 18.46 18.53 628,815 -0.01(-0.06%)
Aug 12, 2004 18.76 18.77 18.49 18.54 1,522,581 -0.32(-1.70%)
Aug 11, 2004 18.70 18.96 18.54 18.86 1,456,874 -0.02(-0.10%)
Aug 10, 2004 18.65 18.95 18.64 18.88 2,536,458 +0.31(+1.68%)
Aug 09, 2004 18.63 18.68 18.54 18.57 926,266 -0.05(-0.25%)
Aug 06, 2004 18.75 18.86 18.55 18.61 2,880,541 -0.40(-2.11%)
Aug 05, 2004 19.36 19.36 19.00 19.01 1,113,498 -0.40(-2.08%)
Aug 04, 2004 19.31 19.51 19.17 19.42 1,350,187 +0.01(+0.04%)
Aug 03, 2004 19.58 19.61 19.41 19.41 1,364,318 -0.25(-1.28%)
Aug 02, 2004 19.54 19.70 19.43 19.66 1,244,913 -0.02(-0.12%)
Jul 30, 2004 19.55 19.71 19.52 19.69 624,576 +0.10(+0.51%)
Jul 29, 2004 19.43 19.59 19.37 19.59 531,313 +0.27(+1.38%)
Jul 28, 2004 19.32 19.42 19.07 19.32 1,832,043 -0.07(-0.37%)
Jul 27, 2004 19.16 19.42 19.13 19.39 1,545,897 +0.37(+1.92%)
Jul 26, 2004 19.31 19.32 18.94 19.03 2,003,025 -0.19(-1.01%)
Jul 23, 2004 19.31 19.43 19.20 19.22 1,554,375 -0.21(-1.06%)
Jul 22, 2004 19.48 19.59 19.22 19.43 4,434,210 -0.07(-0.36%)
Jul 21, 2004 20.05 20.10 19.50 19.50 2,132,321 -0.57(-2.86%)
Jul 20, 2004 19.74 20.07 19.73 20.07 747,513 +0.32(+1.61%)
Jul 19, 2004 19.81 19.83 19.63 19.75 1,609,485 -0.02(-0.11%)
Jul 16, 2004 20.03 20.03 19.73 19.77 1,573,452 -0.12(-0.60%)
Jul 15, 2004 19.92 20.02 19.88 19.89 679,686 +0.06(+0.29%)
Jul 14, 2004 19.82 20.05 19.82 19.84 1,557,908 -0.11(-0.55%)
Jul 13, 2004 19.93 20.01 19.92 19.95 803,329 +0.04(+0.22%)
Jul 12, 2004 19.95 20.00 19.79 19.90 1,414,482 -0.05(-0.25%)
Jul 09, 2004 19.96 20.01 19.91 19.95 918,494 +0.07(+0.33%)
Jul 08, 2004 20.19 20.21 19.89 19.89 2,296,237 -0.34(-1.67%)
Jul 07, 2004 20.24 20.38 20.20 20.22 1,437,797 -0.06(-0.31%)
Jul 06, 2004 20.49 20.49 20.21 20.29 1,310,621 -0.26(-1.27%)
Jul 02, 2004 20.57 20.57 20.43 20.55 1,564,267 -0.03(-0.16%)
Jul 01, 2004 20.85 20.85 20.53 20.58 2,469,338 -0.25(-1.22%)
Jun 30, 2004 20.77 20.83 20.65 20.83 2,717,331 +0.14(+0.70%)
Jun 29, 2004 20.47 20.69 20.47 20.69 1,028,007 +0.21(+1.02%)
Jun 28, 2004 20.61 20.66 20.45 20.48 4,102,139 -0.12(-0.58%)
Jun 25, 2004 20.43 20.62 20.41 20.60 2,190,963 +0.19(+0.92%)
Jun 24, 2004 20.46 20.56 20.38 20.41 1,175,673 -0.04(-0.20%)
Jun 23, 2004 20.21 20.50 20.15 20.45 1,519,755 +0.24(+1.21%)
Jun 22, 2004 20.00 20.21 19.93 20.21 980,669 +0.10(+0.49%)
Jun 21, 2004 20.18 20.23 20.07 20.11 2,389,499 +0.01(+0.03%)
Jun 18, 2004 20.06 20.21 20.06 20.11 2,711,679 -0.03(-0.13%)
Jun 17, 2004 20.10 20.16 19.90 20.13 916,375 +0.01(+0.04%)
Jun 16, 2004 20.04 20.13 19.97 20.13 1,805,195 +0.15(+0.77%)
Jun 15, 2004 19.81 20.06 19.81 19.97 686,045 +0.31(+1.55%)
Jun 14, 2004 19.91 19.91 19.64 19.67 2,763,963 -0.25(-1.27%)
Jun 10, 2004 20.04 20.04 19.89 19.92 836,536 -0.03(-0.13%)
Jun 09, 2004 20.16 20.21 19.90 19.95 2,994,293 -0.24(-1.18%)
Jun 08, 2004 20.07 20.20 20.07 20.19 2,716,625 +0.03(+0.15%)
Jun 07, 2004 19.86 20.16 19.82 20.16 3,054,348 +0.38(+1.92%)
Jun 04, 2004 19.75 19.88 19.63 19.78 2,804,235 +0.22(+1.14%)
Jun 03, 2004 19.84 19.87 19.56 19.56 1,023,768 -0.35(-1.77%)
Jun 02, 2004 20.01 20.01 19.83 19.91 878,928 -0.02(-0.10%)
Jun 01, 2004 19.80 19.94 19.71 19.93 1,023,768 +0.14(+0.70%)
May 28, 2004 19.81 19.82 19.70 19.79 1,073,225 +0.00(+0.01%)
May 27, 2004 19.82 19.91 19.62 19.79 6,611,749 -0.01(-0.06%)
May 26, 2004 19.72 19.80 19.60 19.80 2,315,313 +0.10(+0.50%)
May 25, 2004 19.24 19.74 19.20 19.70 3,830,123 +0.46(+2.41%)
May 24, 2004 19.19 19.27 19.10 19.24 885,287 +0.21(+1.12%)
May 21, 2004 18.99 19.09 18.87 19.03 1,219,478 +0.18(+0.97%)
May 20, 2004 18.82 18.91 18.72 18.84 891,646 +0.09(+0.48%)
May 19, 2004 19.06 19.19 18.75 18.75 2,148,571 -0.12(-0.62%)
May 18, 2004 18.73 18.87 18.70 18.87 1,025,888 +0.23(+1.24%)
May 17, 2004 18.58 18.82 18.44 18.64 2,245,366 -0.21(-1.10%)
May 14, 2004 19.06 19.12 18.78 18.85 872,570 -0.09(-0.47%)
May 13, 2004 19.09 19.16 18.90 18.94 2,828,257 -0.17(-0.89%)
May 12, 2004 19.01 19.11 18.56 19.11 2,486,294 +0.07(+0.36%)
May 11, 2004 18.77 19.07 18.77 19.04 1,138,227 +0.36(+1.90%)
May 10, 2004 18.84 18.94 18.56 18.68 13,299,099 -0.35(-1.81%)
May 07, 2004 19.52 19.64 18.99 19.03 4,452,580 -0.51(-2.59%)
May 06, 2004 19.58 19.65 19.31 19.54 4,236,381 -0.22(-1.14%)
May 05, 2004 19.70 19.87 19.69 19.76 5,507,436 +0.04(+0.21%)
May 04, 2004 19.58 19.93 19.55 19.72 8,274,225 +0.14(+0.73%)
May 03, 2004 19.48 19.70 19.42 19.58 1,884,327 +0.21(+1.07%)
Apr 30, 2004 19.67 19.72 19.37 19.37 2,605,699 -0.20(-1.01%)
Apr 29, 2004 19.97 20.00 19.48 19.57 1,418,014 -0.35(-1.74%)
Apr 28, 2004 20.17 20.17 19.83 19.91 2,245,366 -0.35(-1.73%)
Apr 27, 2004 20.35 20.44 20.17 20.27 1,606,659 +0.02(+0.12%)
Apr 26, 2004 20.38 20.49 20.18 20.24 922,027 -0.09(-0.46%)
Apr 23, 2004 20.42 20.47 20.18 20.33 839,363 -0.08(-0.40%)
Apr 22, 2004 20.04 20.44 20.04 20.42 1,591,115 +0.38(+1.87%)
Apr 21, 2004 19.82 20.06 19.75 20.04 1,189,804 +0.26(+1.31%)
Apr 20, 2004 20.23 20.30 19.78 19.78 1,299,316 -0.37(-1.81%)
Apr 19, 2004 20.05 20.16 19.86 20.15 1,184,858 +0.12(+0.62%)
Apr 16, 2004 19.94 20.11 19.80 20.02 1,935,198 +0.14(+0.73%)
Apr 15, 2004 20.01 20.09 19.73 19.88 555,336 -0.09(-0.46%)
Apr 14, 2004 19.98 20.12 19.82 19.97 1,013,170 -0.08(-0.42%)
Apr 13, 2004 20.60 20.61 20.02 20.05 2,488,414 -0.44(-2.15%)
Apr 12, 2004 20.51 20.59 20.45 20.49 1,101,487 +0.10(+0.50%)
Apr 08, 2004 20.69 20.69 20.37 20.39 1,941,556 -0.17(-0.83%)
Apr 07, 2004 20.48 20.62 20.31 20.56 1,068,986 +0.09(+0.46%)
Apr 06, 2004 20.49 20.64 20.46 20.47 1,006,105 -0.18(-0.88%)
Apr 05, 2004 20.54 20.65 20.44 20.65 1,119,857 +0.16(+0.80%)
Apr 02, 2004 20.62 20.62 20.42 20.49 5,120,962 +0.24(+1.19%)
Apr 01, 2004 20.17 20.33 20.16 20.25 4,593,180 +0.09(+0.46%)
Mar 31, 2004 20.01 20.16 19.94 20.15 2,768,202 +0.06(+0.30%)
Mar 30, 2004 19.91 20.09 19.89 20.09 3,027,500 +0.15(+0.77%)
Mar 29, 2004 19.70 19.94 19.69 19.94 3,905,016 +0.39(+1.98%)
Mar 26, 2004 19.57 19.68 19.53 19.55 1,706,280 +0.05(+0.23%)
Mar 25, 2004 19.23 19.53 19.23 19.51 787,785 +0.36(+1.90%)
Mar 24, 2004 19.23 19.32 19.05 19.14 1,430,025 -0.06(-0.29%)
Mar 23, 2004 19.25 19.43 19.16 19.20 1,348,067 +0.00(+0.01%)
Mar 22, 2004 19.37 19.37 19.14 19.20 1,463,232 -0.29(-1.50%)
Mar 19, 2004 19.63 19.72 19.45 19.49 1,777,640 -0.11(-0.58%)
Mar 18, 2004 19.70 19.74 19.46 19.60 2,373,955 -0.16(-0.79%)
Mar 17, 2004 19.59 19.81 19.56 19.76 2,003,025 +0.30(+1.53%)
Mar 16, 2004 19.69 19.69 19.27 19.46 5,762,495 +0.00(+0.00%)
Mar 15, 2004 19.81 19.83 19.42 19.46 1,757,857 -0.45(-2.27%)
Mar 12, 2004 19.51 19.91 19.49 19.91 2,217,105 +0.49(+2.51%)
Mar 11, 2004 19.57 19.86 19.42 19.43 5,414,174 -0.20(-1.04%)
Mar 10, 2004 20.08 20.16 19.60 19.63 828,764 -0.43(-2.16%)
Mar 09, 2004 20.18 20.25 19.96 20.06 534,140 -0.10(-0.52%)
Mar 08, 2004 20.49 20.51 20.17 20.17 808,982 -0.17(-0.84%)
Mar 05, 2004 20.27 20.53 20.26 20.34 3,625,935 -0.02(-0.12%)
Mar 04, 2004 20.19 20.37 20.05 20.36 751,752 +0.17(+0.86%)
Mar 03, 2004 20.14 20.25 19.97 20.19 2,149,984 +0.04(+0.18%)
Mar 02, 2004 20.25 20.33 20.13 20.15 4,629,214 -0.12(-0.59%)
Mar 01, 2004 20.01 20.27 19.93 20.27 2,497,599 +0.39(+1.96%)
Feb 27, 2004 19.80 19.99 19.80 19.88 2,807,061 +0.06(+0.28%)
Feb 26, 2004 19.71 19.85 19.59 19.83 1,815,793 +0.12(+0.59%)
Feb 25, 2004 19.49 19.71 19.43 19.71 1,064,040 +0.25(+1.29%)
Feb 24, 2004 19.40 19.60 19.26 19.46 4,243,446 +0.06(+0.29%)
Feb 23, 2004 19.68 19.71 19.36 19.40 8,736,299 -0.22(-1.14%)
Feb 20, 2004 19.71 19.81 19.50 19.63 1,061,214 -0.07(-0.37%)
Feb 19, 2004 20.15 20.16 19.69 19.70 734,795 -0.34(-1.69%)
Feb 18, 2004 20.09 20.13 19.95 20.04 517,183 -0.04(-0.18%)
Feb 17, 2004 19.98 20.11 19.94 20.08 804,742 +0.28(+1.39%)
Feb 13, 2004 20.11 20.11 19.80 19.80 486,095 -0.25(-1.23%)
Feb 12, 2004 20.14 20.16 20.01 20.05 849,961 -0.09(-0.42%)
Feb 11, 2004 20.02 20.15 19.92 20.13 787,785 +0.19(+0.95%)
Feb 10, 2004 19.76 19.98 19.71 19.94 1,341,002 +0.20(+1.00%)
Feb 09, 2004 19.72 19.84 19.67 19.74 1,090,182 +0.08(+0.43%)
Feb 06, 2004 19.27 19.72 19.27 19.66 736,915 +0.41(+2.12%)
Feb 05, 2004 19.13 19.32 19.13 19.25 907,190 +0.16(+0.84%)
Feb 04, 2004 19.39 19.43 19.05 19.09 924,147 -0.38(-1.94%)
Feb 03, 2004 19.45 19.58 19.45 19.47 819,580 -0.01(-0.07%)
Feb 02, 2004 19.58 19.68 19.35 19.48 943,930 -0.04(-0.22%)
Jan 30, 2004 19.49 19.63 19.40 19.53 1,691,443 +0.04(+0.22%)
Jan 29, 2004 19.66 19.70 19.30 19.49 1,936,611 -0.12(-0.60%)
Jan 28, 2004 20.06 20.06 19.55 19.60 2,109,712 -0.27(-1.35%)
Jan 27, 2004 20.15 20.15 19.87 19.87 2,173,300 -0.29(-1.45%)
Jan 26, 2004 19.99 20.16 19.88 20.16 589,956 +0.18(+0.89%)
Jan 23, 2004 19.88 20.01 19.78 19.99 686,751 +0.17(+0.86%)
Jan 22, 2004 20.03 20.09 19.82 19.82 2,087,809 -0.14(-0.71%)
Jan 21, 2004 19.89 20.00 19.75 19.96 1,211,706 +0.09(+0.44%)
Jan 20, 2004 19.80 19.91 19.67 19.87 1,868,077 +0.21(+1.07%)
Jan 16, 2004 19.74 19.80 19.66 19.66 1,200,402 -0.00(-0.01%)
Jan 15, 2004 19.68 19.71 19.43 19.66 1,109,259 +0.02(+0.12%)
Jan 14, 2004 19.60 19.65 19.50 19.64 722,078 +0.12(+0.62%)
Jan 13, 2004 19.52 19.52 19.23 19.52 600,554 +0.03(+0.14%)
Jan 12, 2004 19.41 19.49 19.27 19.49 651,424 +0.21(+1.10%)
Jan 09, 2004 19.28 19.50 19.28 19.28 2,213,572 -0.17(-0.89%)
Jan 08, 2004 19.45 19.49 19.32 19.45 1,179,206 +0.05(+0.27%)
Jan 07, 2004 19.19 19.40 19.15 19.40 628,815 +0.15(+0.79%)
Jan 06, 2004 19.21 19.34 19.19 19.25 2,616,297 -0.05(-0.23%)
Jan 05, 2004 19.17 19.29 19.08 19.29 1,742,314 +0.23(+1.22%)
Jan 02, 2004 19.04 19.21 18.97 19.06 1,994,546 +0.09(+0.49%)
Dec 31, 2003 19.35 19.37 18.97 18.97 6,563,705 -0.28(-1.47%)
Dec 30, 2003 19.23 19.30 19.18 19.25 1,343,122 +0.03(+0.15%)
Dec 29, 2003 19.05 19.24 19.00 19.22 1,303,556 +0.26(+1.36%)
Dec 26, 2003 18.92 18.98 18.89 18.96 337,723 +0.12(+0.66%)
Dec 24, 2003 18.95 18.96 18.84 18.84 344,788 -0.13(-0.67%)
Dec 23, 2003 18.83 18.97 18.76 18.97 1,249,859 +0.11(+0.58%)
Dec 22, 2003 18.70 18.86 18.66 18.86 532,727 +0.15(+0.79%)
Dec 19, 2003 18.70 18.72 18.54 18.71 2,008,677 +0.04(+0.20%)
Dec 18, 2003 18.52 18.65 18.49 18.67 759,524 +0.21(+1.13%)
Dec 17, 2003 18.40 18.50 18.40 18.46 1,295,077 +0.08(+0.42%)
Dec 16, 2003 18.33 18.44 18.14 18.39 6,144,730 +0.02(+0.12%)
Dec 15, 2003 18.97 18.98 18.36 18.36 2,010,090 -0.35(-1.85%)
Dec 12, 2003 18.66 18.74 18.54 18.71 843,602 +0.15(+0.79%)
Dec 11, 2003 18.19 18.61 18.15 18.56 3,125,708 +0.41(+2.26%)
Dec 10, 2003 18.39 18.39 18.07 18.15 2,332,270 -0.17(-0.91%)
Dec 09, 2003 18.68 18.68 18.32 18.32 2,850,160 -0.27(-1.45%)
Dec 08, 2003 18.48 18.64 18.43 18.59 1,071,106 +0.10(+0.57%)
Dec 05, 2003 18.51 18.61 18.41 18.48 880,342 -0.17(-0.90%)
Dec 04, 2003 18.69 18.69 18.48 18.65 919,201 +0.03(+0.18%)
Dec 03, 2003 19.04 19.06 18.62 18.62 967,245 -0.35(-1.83%)
Dec 02, 2003 19.01 19.07 18.90 18.97 751,752 -0.04(-0.19%)
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.