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 (%)
May 30, 2014 46.76 46.82 46.43 46.56 1,403,540 -0.20(-0.44%)
May 29, 2014 46.83 46.85 46.50 46.76 2,210,972 +0.11(+0.23%)
May 28, 2014 46.97 47.04 46.50 46.66 1,386,242 -0.30(-0.63%)
May 27, 2014 46.64 47.11 46.53 46.95 1,240,162 +0.59(+1.26%)
May 23, 2014 45.84 46.37 46.37 46.37 1,534,359 +0.36(+0.79%)
May 22, 2014 45.57 46.01 45.49 46.00 426,424 +0.51(+1.13%)
May 21, 2014 45.53 45.67 45.04 45.49 2,431,927 +0.20(+0.44%)
May 20, 2014 45.86 45.86 45.04 45.29 1,180,802 -0.64(-1.40%)
May 19, 2014 45.41 46.08 45.35 45.93 1,499,102 +0.38(+0.83%)
May 16, 2014 45.22 45.56 44.97 45.55 784,749 +0.36(+0.79%)
May 15, 2014 45.22 45.34 44.61 45.20 1,882,604 -0.26(-0.57%)
May 14, 2014 46.18 46.18 45.37 45.46 2,605,684 -0.82(-1.78%)
May 13, 2014 46.68 46.86 46.27 46.28 1,777,748 -0.51(-1.09%)
May 12, 2014 45.99 46.99 45.99 46.79 3,007,136 +0.98(+2.13%)
May 09, 2014 45.38 45.84 45.18 45.81 2,792,607 +0.35(+0.77%)
May 08, 2014 45.81 46.27 45.32 45.46 1,624,556 -0.36(-0.78%)
May 07, 2014 45.66 45.87 45.13 45.82 1,711,824 +0.18(+0.40%)
May 06, 2014 46.18 46.27 45.61 45.64 1,852,901 -0.76(-1.65%)
May 05, 2014 46.20 46.50 45.86 46.40 1,989,797 -0.08(-0.18%)
May 02, 2014 46.39 46.93 46.33 46.48 1,102,060 +0.10(+0.22%)
May 01, 2014 46.46 46.70 45.87 46.38 1,794,792 -0.11(-0.23%)
Apr 30, 2014 45.99 46.50 45.67 46.49 2,146,773 +0.33(+0.70%)
Apr 29, 2014 46.25 46.53 46.11 46.16 1,486,263 +0.11(+0.24%)
Apr 28, 2014 46.51 46.65 45.49 46.05 1,665,017 -0.25(-0.54%)
Apr 25, 2014 46.82 47.15 46.18 46.30 2,109,958 -0.69(-1.48%)
Apr 24, 2014 47.35 47.43 46.73 47.00 1,580,157 -0.13(-0.29%)
Apr 23, 2014 47.39 47.53 47.12 47.13 2,586,893 -0.29(-0.60%)
Apr 22, 2014 47.09 47.54 46.98 47.42 1,187,261 +0.39(+0.83%)
Apr 21, 2014 46.92 47.04 46.61 47.03 1,262,465 +0.21(+0.44%)
Apr 17, 2014 46.49 46.82 46.82 46.82 1,073,913 +0.21(+0.46%)
Apr 16, 2014 46.46 46.61 46.22 46.61 3,997,632 +0.45(+0.97%)
Apr 15, 2014 46.20 46.37 45.28 46.16 3,658,948 +0.14(+0.31%)
Apr 14, 2014 46.12 46.40 45.61 46.02 2,021,222 +0.23(+0.49%)
Apr 11, 2014 45.99 46.43 45.60 45.79 1,576,322 -0.55(-1.18%)
Apr 10, 2014 47.45 47.52 46.16 46.34 2,263,410 -1.18(-2.49%)
Apr 09, 2014 47.15 47.53 46.90 47.52 4,337,761 +0.49(+1.04%)
Apr 08, 2014 46.70 47.25 46.51 47.03 2,353,466 +0.36(+0.78%)
Apr 07, 2014 47.18 47.19 46.44 46.67 2,054,875 -0.62(-1.31%)
Apr 04, 2014 48.57 48.63 47.13 47.29 1,753,504 -0.97(-2.01%)
Apr 03, 2014 48.62 48.65 48.07 48.26 987,186 -0.35(-0.72%)
Apr 02, 2014 48.52 48.65 48.30 48.61 2,126,431 +0.24(+0.49%)
Apr 01, 2014 47.80 48.40 47.80 48.37 4,100,693 +0.58(+1.22%)
Mar 31, 2014 47.24 47.90 47.07 47.79 2,797,509 +0.84(+1.78%)
Mar 28, 2014 46.95 47.58 46.85 46.96 2,905,308 +0.09(+0.18%)
Mar 27, 2014 47.02 47.24 46.64 46.87 3,837,713 -0.13(-0.29%)
Mar 26, 2014 48.11 48.13 47.00 47.00 3,326,985 -0.84(-1.75%)
Mar 25, 2014 48.05 48.31 47.57 47.84 1,616,661 -0.00(-0.01%)
Mar 24, 2014 48.39 48.47 47.50 47.84 3,437,009 -0.41(-0.84%)
Mar 21, 2014 48.56 48.90 48.24 48.25 1,274,841 -0.16(-0.34%)
Mar 20, 2014 48.19 48.52 48.02 48.42 911,894 +0.15(+0.30%)
Mar 19, 2014 48.60 48.60 47.98 48.27 1,300,942 -0.34(-0.70%)
Mar 18, 2014 48.03 48.61 48.00 48.61 838,463 +0.63(+1.32%)
Mar 17, 2014 47.93 48.29 47.84 47.98 1,605,850 +0.30(+0.64%)
Mar 14, 2014 47.33 47.83 47.26 47.68 1,915,155 +0.19(+0.39%)
Mar 13, 2014 48.22 48.40 47.25 47.49 1,519,481 -0.53(-1.11%)
Mar 12, 2014 47.68 48.05 47.51 48.02 1,501,487 +0.08(+0.16%)
Mar 11, 2014 48.48 48.57 47.74 47.94 5,331,954 -0.48(-0.99%)
Mar 10, 2014 48.46 48.51 48.13 48.42 2,097,892 -0.09(-0.19%)
Mar 07, 2014 48.66 48.74 48.30 48.51 920,048 +0.07(+0.14%)
Mar 06, 2014 48.50 48.53 48.29 48.45 1,072,591 +0.08(+0.17%)
Mar 05, 2014 48.39 48.40 48.21 48.36 1,931,706 -0.06(-0.13%)
Mar 04, 2014 47.72 48.65 47.72 48.42 2,881,521 +1.18(+2.50%)
Mar 03, 2014 47.14 47.33 46.72 47.24 2,612,029 -0.23(-0.49%)
Feb 28, 2014 47.45 47.84 47.25 47.48 4,407,841 -0.03(-0.05%)
Feb 27, 2014 47.17 47.50 47.07 47.50 1,920,680 +0.21(+0.44%)
Feb 26, 2014 46.94 47.58 46.89 47.29 1,321,633 +0.38(+0.80%)
Feb 25, 2014 46.98 47.16 46.79 46.92 1,285,928 -0.05(-0.11%)
Feb 24, 2014 46.71 47.25 46.58 46.97 2,307,561 +0.39(+0.83%)
Feb 21, 2014 46.70 46.76 46.53 46.58 1,281,317 +0.00(+0.00%)
Feb 20, 2014 46.07 46.65 46.05 46.58 1,205,285 +0.54(+1.17%)
Feb 19, 2014 46.38 46.68 46.00 46.04 2,785,400 -0.45(-0.97%)
Feb 18, 2014 46.22 46.55 46.07 46.49 3,716,657 +0.42(+0.91%)
Feb 14, 2014 45.93 46.07 46.07 46.07 2,854,156 +0.04(+0.09%)
Feb 13, 2014 45.07 46.06 45.00 46.03 1,867,304 +0.59(+1.30%)
Feb 12, 2014 45.35 45.63 45.21 45.44 2,769,458 +0.15(+0.33%)
Feb 11, 2014 44.98 45.39 44.86 45.29 2,445,036 +0.40(+0.89%)
Feb 10, 2014 44.88 44.90 44.49 44.89 3,960,085 +0.03(+0.07%)
Feb 07, 2014 44.75 44.98 44.51 44.86 2,261,716 +0.31(+0.69%)
Feb 06, 2014 44.13 44.66 44.12 44.55 2,044,569 +0.49(+1.12%)
Feb 05, 2014 44.17 44.27 43.59 44.06 3,533,960 -0.32(-0.71%)
Feb 04, 2014 44.30 44.58 43.97 44.37 4,627,565 +0.30(+0.68%)
Feb 03, 2014 45.33 45.42 43.90 44.08 4,145,788 -1.40(-3.07%)
Jan 31, 2014 45.07 45.74 44.97 45.47 4,570,079 -0.26(-0.57%)
Jan 30, 2014 45.49 45.98 45.33 45.73 2,183,526 +0.58(+1.27%)
Jan 29, 2014 45.40 45.65 45.03 45.16 2,747,658 -0.62(-1.35%)
Jan 28, 2014 45.52 45.79 45.41 45.78 1,847,958 +0.40(+0.89%)
Jan 27, 2014 46.04 46.15 45.19 45.37 5,009,287 -0.62(-1.35%)
Jan 24, 2014 46.82 46.84 45.89 46.00 1,921,970 -1.10(-2.33%)
Jan 23, 2014 47.23 47.29 46.78 47.10 2,410,981 -0.32(-0.68%)
Jan 22, 2014 47.20 47.47 47.13 47.42 1,618,750 +0.29(+0.62%)
Jan 21, 2014 47.16 47.24 46.88 47.13 1,306,595 +0.25(+0.53%)
Jan 17, 2014 47.11 46.88 46.88 46.88 1,654,024 -0.25(-0.52%)
Jan 16, 2014 47.12 47.16 46.95 47.13 976,710 -0.04(-0.09%)
Jan 15, 2014 46.78 47.19 46.78 47.17 1,616,751 +0.39(+0.82%)
Jan 14, 2014 46.36 46.82 46.29 46.78 1,446,262 +0.55(+1.18%)
Jan 13, 2014 46.81 46.83 46.01 46.24 1,762,800 -0.64(-1.37%)
Jan 10, 2014 46.73 46.92 46.49 46.88 1,984,784 +0.18(+0.38%)
Jan 09, 2014 46.91 46.95 46.43 46.70 1,508,619 -0.05(-0.11%)
Jan 08, 2014 46.85 46.98 46.54 46.75 1,500,763 -0.12(-0.26%)
Jan 07, 2014 46.65 47.06 46.61 46.87 1,418,120 +0.40(+0.87%)
Jan 06, 2014 47.08 47.13 46.45 46.47 2,522,808 -0.39(-0.83%)
Jan 03, 2014 46.86 47.00 46.69 46.86 3,221,965 +0.20(+0.44%)
Jan 02, 2014 47.01 47.21 46.50 46.66 3,449,637 -0.56(-1.19%)
Dec 31, 2013 47.34 47.22 47.22 47.22 2,111,844 +0.02(+0.04%)
Dec 30, 2013 47.26 47.35 47.13 47.20 1,367,459 -0.02(-0.04%)
Dec 27, 2013 47.55 47.55 47.09 47.22 1,446,576 -0.06(-0.13%)
Dec 26, 2013 47.46 47.53 47.22 47.28 1,919,786 +0.08(+0.17%)
Dec 24, 2013 47.13 47.35 47.11 47.20 1,563,719 +0.15(+0.32%)
Dec 23, 2013 46.93 47.10 46.78 47.05 3,052,505 +0.43(+0.92%)
Dec 20, 2013 45.90 46.72 45.90 46.62 3,466,105 +0.78(+1.70%)
Dec 19, 2013 46.21 46.25 45.81 45.84 3,343,390 -0.41(-0.89%)
Dec 18, 2013 45.69 46.25 45.35 46.25 2,097,864 +0.59(+1.29%)
Dec 17, 2013 45.77 45.92 45.40 45.66 2,765,804 -0.08(-0.18%)
Dec 16, 2013 45.45 45.79 45.31 45.74 1,770,398 +0.54(+1.19%)
Dec 13, 2013 45.13 45.36 44.94 45.20 1,674,259 +0.16(+0.36%)
Dec 12, 2013 44.99 45.27 44.92 45.04 1,613,097 +0.08(+0.17%)
Dec 11, 2013 45.65 45.65 44.86 44.96 2,567,242 -0.60(-1.33%)
Dec 10, 2013 45.96 46.08 45.55 45.57 2,588,334 -0.46(-1.00%)
Dec 09, 2013 46.15 46.32 45.89 46.03 2,743,715 -0.06(-0.14%)
Dec 06, 2013 46.15 46.33 46.02 46.09 992,129 +0.34(+0.75%)
Dec 05, 2013 45.61 45.88 45.52 45.75 1,426,052 +0.11(+0.25%)
Dec 04, 2013 45.62 46.07 45.21 45.64 2,050,403 -0.20(-0.43%)
Dec 03, 2013 45.93 46.11 45.61 45.83 3,368,124 -0.20(-0.44%)
Dec 02, 2013 46.65 46.71 45.90 46.04 1,928,061 -0.54(-1.17%)
Nov 29, 2013 46.81 46.83 46.57 46.58 1,065,732 -0.02(-0.05%)
Nov 27, 2013 46.39 46.63 46.25 46.60 1,634,758 +0.29(+0.63%)
Nov 26, 2013 46.07 46.39 45.97 46.31 1,314,116 +0.33(+0.71%)
Nov 25, 2013 46.09 46.15 45.87 45.98 1,260,993 +0.03(+0.08%)
Nov 22, 2013 45.80 46.02 45.67 45.95 2,666,637 +0.14(+0.31%)
Nov 21, 2013 45.20 45.82 45.10 45.80 1,572,441 +0.84(+1.86%)
Nov 20, 2013 45.28 45.30 44.79 44.97 1,728,912 -0.04(-0.10%)
Nov 19, 2013 45.29 45.49 44.88 45.01 4,607,318 -0.26(-0.57%)
Nov 18, 2013 45.59 45.70 45.11 45.27 2,710,958 -0.18(-0.39%)
Nov 15, 2013 45.35 45.47 45.13 45.45 2,263,150 +0.17(+0.38%)
Nov 14, 2013 45.29 45.33 44.98 45.27 1,686,742 -0.02(-0.04%)
Nov 13, 2013 44.63 45.30 44.61 45.29 1,183,954 +0.41(+0.91%)
Nov 12, 2013 44.79 44.91 44.61 44.88 2,324,622 +0.00(+0.01%)
Nov 11, 2013 44.82 45.02 44.64 44.88 2,646,855 +0.03(+0.08%)
Nov 08, 2013 44.09 44.92 44.09 44.84 2,095,070 +0.75(+1.70%)
Nov 07, 2013 45.05 45.05 44.04 44.09 2,806,407 -0.72(-1.60%)
Nov 06, 2013 45.11 45.17 44.72 44.81 1,330,167 -0.05(-0.11%)
Nov 05, 2013 44.80 44.98 44.56 44.86 1,237,689 -0.11(-0.24%)
Nov 04, 2013 44.58 45.02 44.42 44.96 2,439,549 +0.56(+1.27%)
Nov 01, 2013 44.67 44.77 44.09 44.40 1,901,662 -0.19(-0.42%)
Oct 31, 2013 44.82 44.96 44.48 44.58 3,700,034 -0.23(-0.52%)
Oct 30, 2013 45.40 45.40 44.71 44.82 1,557,324 -0.51(-1.12%)
Oct 29, 2013 45.35 45.40 45.02 45.33 1,247,223 +0.17(+0.38%)
Oct 28, 2013 45.24 45.24 44.92 45.15 890,845 +0.03(+0.08%)
Oct 25, 2013 45.17 45.20 44.91 45.12 1,257,930 +0.06(+0.12%)
Oct 24, 2013 44.89 45.14 44.75 45.06 853,520 +0.24(+0.54%)
Oct 23, 2013 44.66 44.86 44.55 44.82 2,187,495 -0.06(-0.14%)
Oct 22, 2013 44.96 45.17 44.70 44.89 1,804,924 +0.10(+0.22%)
Oct 21, 2013 44.92 45.11 44.70 44.79 1,482,057 -0.05(-0.12%)
Oct 18, 2013 44.55 44.86 44.36 44.84 1,146,706 +0.54(+1.22%)
Oct 17, 2013 43.77 44.30 43.67 44.30 2,160,366 +0.40(+0.90%)
Oct 16, 2013 43.75 43.97 43.62 43.90 1,997,945 +0.45(+1.03%)
Oct 15, 2013 43.76 43.81 43.32 43.45 2,961,109 -0.38(-0.87%)
Oct 14, 2013 43.41 43.88 43.26 43.83 2,605,185 +0.23(+0.52%)
Oct 11, 2013 42.94 43.60 42.84 43.60 2,923,008 +0.64(+1.50%)
Oct 10, 2013 42.57 43.02 42.47 42.96 2,097,268 +0.97(+2.32%)
Oct 09, 2013 42.16 42.28 41.78 41.99 2,438,482 -0.05(-0.12%)
Oct 08, 2013 42.63 42.72 42.01 42.04 4,039,575 -0.54(-1.28%)
Oct 07, 2013 42.66 42.89 42.58 42.58 1,285,553 -0.51(-1.19%)
Oct 04, 2013 42.86 43.20 42.75 43.10 1,738,912 +0.28(+0.67%)
Oct 03, 2013 43.22 43.22 42.55 42.81 1,689,740 -0.49(-1.13%)
Oct 02, 2013 43.29 43.39 43.08 43.30 1,717,197 -0.24(-0.55%)
Oct 01, 2013 43.06 43.60 43.03 43.54 3,356,063 +0.50(+1.15%)
Sep 30, 2013 42.50 43.07 42.40 43.04 7,247,306 +0.11(+0.26%)
Sep 27, 2013 42.89 43.09 42.83 42.93 1,446,858 -0.21(-0.49%)
Sep 26, 2013 43.02 43.27 42.85 43.14 2,113,619 +0.25(+0.59%)
Sep 25, 2013 42.96 43.26 42.82 42.89 2,551,309 -0.06(-0.14%)
Sep 24, 2013 42.91 43.29 42.65 42.95 2,340,071 +0.10(+0.24%)
Sep 23, 2013 42.81 42.92 42.51 42.85 4,148,377 +0.03(+0.06%)
Sep 20, 2013 43.02 43.02 42.80 42.82 2,377,091 -0.07(-0.17%)
Sep 19, 2013 43.11 43.20 42.82 42.89 2,778,824 -0.08(-0.19%)
Sep 18, 2013 42.60 43.18 42.24 42.98 1,840,206 +0.41(+0.96%)
Sep 17, 2013 42.27 42.57 42.25 42.57 1,199,235 +0.35(+0.83%)
Sep 16, 2013 42.59 42.59 42.21 42.22 1,405,057 +0.06(+0.14%)
Sep 13, 2013 42.05 42.17 41.84 42.16 1,194,247 +0.25(+0.60%)
Sep 12, 2013 42.18 42.19 41.89 41.91 1,152,832 -0.29(-0.68%)
Sep 11, 2013 42.10 42.30 42.00 42.20 2,482,058 +0.06(+0.15%)
Sep 10, 2013 42.06 42.15 41.86 42.13 1,854,408 +0.40(+0.96%)
Sep 09, 2013 41.27 41.77 41.27 41.73 1,370,919 +0.61(+1.48%)
Sep 06, 2013 41.22 41.34 40.53 41.13 1,970,938 +0.06(+0.14%)
Sep 05, 2013 41.06 41.22 40.96 41.07 1,252,320 +0.09(+0.21%)
Sep 04, 2013 40.74 41.04 40.60 40.98 1,776,747 +0.27(+0.67%)
Sep 03, 2013 41.05 41.24 40.36 40.71 3,345,079 +0.16(+0.40%)
Aug 30, 2013 41.15 41.16 40.45 40.55 1,406,238 -0.56(-1.36%)
Aug 29, 2013 40.74 41.26 40.71 41.11 1,335,838 +0.38(+0.93%)
Aug 28, 2013 40.61 40.90 40.58 40.73 1,886,851 +0.04(+0.11%)
Aug 27, 2013 41.04 41.28 40.63 40.69 2,146,444 -0.88(-2.12%)
Aug 26, 2013 41.72 41.85 41.45 41.57 1,791,456 -0.08(-0.19%)
Aug 23, 2013 41.68 41.71 41.40 41.65 1,590,964 +0.10(+0.25%)
Aug 22, 2013 41.14 41.57 41.12 41.54 1,329,295 +0.56(+1.36%)
Aug 21, 2013 41.13 41.38 40.82 40.98 1,716,245 -0.27(-0.66%)
Aug 20, 2013 40.66 41.34 40.64 41.25 2,811,172 +0.61(+1.49%)
Aug 19, 2013 40.96 41.08 40.65 40.65 1,398,828 -0.37(-0.90%)
Aug 16, 2013 41.07 41.25 40.96 41.02 1,916,816 -0.18(-0.45%)
Aug 15, 2013 41.51 41.55 41.10 41.20 2,233,366 -0.68(-1.62%)
Aug 14, 2013 42.06 42.15 41.88 41.88 2,431,146 -0.16(-0.39%)
Aug 13, 2013 42.13 42.13 41.78 42.05 1,044,202 -0.01(-0.03%)
Aug 12, 2013 41.58 42.06 41.53 42.06 1,509,900 +0.25(+0.61%)
Aug 09, 2013 41.79 41.97 41.61 41.81 1,347,595 -0.03(-0.06%)
Aug 08, 2013 41.94 41.99 41.64 41.83 1,903,914 +0.20(+0.48%)
Aug 07, 2013 41.75 41.97 41.57 41.63 1,646,245 -0.28(-0.66%)
Aug 06, 2013 42.23 42.23 41.81 41.91 1,232,726 -0.37(-0.89%)
Aug 05, 2013 42.08 42.31 42.00 42.28 1,636,137 +0.17(+0.41%)
Aug 02, 2013 41.96 42.12 41.84 42.11 1,591,403 +0.03(+0.08%)
Aug 01, 2013 41.90 42.16 41.88 42.08 1,897,989 +0.56(+1.35%)
Jul 31, 2013 41.56 41.91 41.52 41.52 2,253,718 +0.10(+0.25%)
Jul 30, 2013 41.46 41.57 41.26 41.41 2,240,625 +0.08(+0.19%)
Jul 29, 2013 41.50 41.66 41.22 41.34 1,195,330 -0.30(-0.71%)
Jul 26, 2013 41.59 41.65 41.31 41.63 1,542,197 -0.21(-0.49%)
Jul 25, 2013 41.39 41.84 41.35 41.84 1,356,880 +0.39(+0.94%)
Jul 24, 2013 41.98 42.05 41.42 41.45 3,140,620 -0.31(-0.74%)
Jul 23, 2013 41.97 41.98 41.71 41.76 1,444,926 -0.07(-0.17%)
Jul 22, 2013 41.73 41.90 41.68 41.83 1,275,113 +0.10(+0.24%)
Jul 19, 2013 41.66 41.74 41.57 41.73 2,534,369 +0.01(+0.02%)
Jul 18, 2013 41.50 41.84 41.47 41.72 1,852,857 +0.35(+0.84%)
Jul 17, 2013 41.51 41.59 41.32 41.38 2,465,695 +0.11(+0.27%)
Jul 16, 2013 41.48 41.51 41.19 41.26 2,136,488 -0.17(-0.42%)
Jul 15, 2013 41.27 41.49 41.25 41.44 2,560,011 +0.19(+0.47%)
Jul 12, 2013 41.13 41.35 41.13 41.24 2,182,359 +0.08(+0.20%)
Jul 11, 2013 41.24 41.30 41.00 41.16 3,128,587 +0.38(+0.93%)
Jul 10, 2013 40.76 40.84 40.58 40.78 4,866,237 +0.07(+0.17%)
Jul 09, 2013 40.55 40.76 40.37 40.71 5,072,147 +0.46(+1.13%)
Jul 08, 2013 40.36 40.42 40.21 40.26 4,981,096 +0.12(+0.30%)
Jul 05, 2013 40.03 40.14 39.60 40.14 1,471,753 +0.62(+1.57%)
Jul 03, 2013 39.36 39.68 39.29 39.52 1,627,628 +0.03(+0.07%)
Jul 02, 2013 39.47 39.73 39.23 39.49 2,198,957 +0.03(+0.09%)
Jul 01, 2013 38.96 40.13 38.91 39.46 3,362,328 +0.60(+1.55%)
Jun 28, 2013 38.98 39.14 38.79 38.85 3,020,494 -0.17(-0.43%)
Jun 27, 2013 38.61 39.06 38.56 39.02 1,969,715 +0.66(+1.72%)
Jun 26, 2013 38.58 38.69 38.21 38.36 1,947,706 +0.14(+0.36%)
Jun 25, 2013 38.27 38.34 37.94 38.23 5,013,327 +0.34(+0.91%)
Jun 24, 2013 37.95 38.18 37.58 37.88 3,693,800 -0.48(-1.25%)
Jun 21, 2013 38.15 38.44 37.85 38.36 2,534,660 +0.15(+0.39%)
Jun 20, 2013 38.50 38.76 38.10 38.21 3,389,715 -0.94(-2.41%)
Jun 19, 2013 39.64 39.66 39.13 39.16 1,450,062 -0.47(-1.18%)
Jun 18, 2013 39.25 39.72 39.18 39.63 1,161,242 +0.46(+1.18%)
Jun 17, 2013 39.23 39.32 38.93 39.16 1,018,938 +0.26(+0.66%)
Jun 14, 2013 39.16 39.25 38.77 38.90 1,461,537 -0.31(-0.79%)
Jun 13, 2013 38.58 39.30 38.42 39.21 1,014,671 +0.63(+1.65%)
Jun 12, 2013 39.15 39.21 38.51 38.58 1,345,751 -0.31(-0.81%)
Jun 11, 2013 39.03 39.18 38.66 38.89 2,181,640 -0.41(-1.05%)
Jun 10, 2013 39.24 39.32 38.94 39.30 1,792,407 +0.22(+0.57%)
Jun 07, 2013 39.00 39.18 38.76 39.08 1,668,212 +0.32(+0.82%)
Jun 06, 2013 38.38 38.76 38.19 38.76 1,483,529 +0.33(+0.87%)
Jun 05, 2013 38.84 38.90 38.36 38.43 1,988,990 -0.50(-1.28%)
Jun 04, 2013 39.29 39.48 38.62 38.93 2,606,743 -0.33(-0.83%)
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.