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 (%)
Apr 30, 2010 26.51 26.54 25.59 25.60 3,793,791 -0.90(-3.41%)
Apr 29, 2010 26.05 26.51 25.90 26.50 11,260,821 +0.62(+2.39%)
Apr 28, 2010 25.95 26.02 25.73 25.88 4,322,210 +0.08(+0.30%)
Apr 27, 2010 26.30 26.54 25.77 25.80 5,493,924 -0.60(-2.28%)
Apr 26, 2010 26.53 26.70 26.39 26.41 3,113,483 -0.09(-0.35%)
Apr 23, 2010 26.30 26.54 26.13 26.50 2,278,556 +0.25(+0.96%)
Apr 22, 2010 25.70 26.29 25.55 26.25 3,448,660 +0.31(+1.19%)
Apr 21, 2010 25.80 25.97 25.70 25.94 4,188,626 +0.20(+0.76%)
Apr 20, 2010 25.56 25.75 25.43 25.74 4,655,188 +0.32(+1.25%)
Apr 19, 2010 25.30 25.56 25.02 25.43 3,624,892 -0.05(-0.21%)
Apr 16, 2010 25.67 25.80 25.29 25.48 3,505,777 -0.26(-1.01%)
Apr 15, 2010 25.67 25.80 25.65 25.74 3,735,885 +0.04(+0.14%)
Apr 14, 2010 25.31 25.70 25.29 25.70 3,069,176 +0.50(+2.00%)
Apr 13, 2010 25.06 25.20 24.91 25.20 2,215,199 +0.07(+0.26%)
Apr 12, 2010 25.05 25.17 24.95 25.13 2,333,569 +0.10(+0.41%)
Apr 09, 2010 24.92 25.03 24.73 25.03 2,150,259 +0.13(+0.52%)
Apr 08, 2010 24.86 24.99 24.65 24.90 2,562,328 -0.04(-0.18%)
Apr 07, 2010 24.97 25.07 24.78 24.95 2,019,511 -0.06(-0.23%)
Apr 06, 2010 24.78 25.07 24.73 25.00 2,486,709 +0.11(+0.42%)
Apr 05, 2010 24.51 24.90 24.43 24.90 4,968,105 +0.44(+1.81%)
Apr 01, 2010 24.37 24.45 24.45 24.45 2,720,680 +0.26(+1.09%)
Mar 31, 2010 24.35 24.59 24.19 24.19 2,349,967 -0.26(-1.08%)
Mar 30, 2010 24.40 24.54 24.25 24.45 5,261,307 +0.12(+0.48%)
Mar 29, 2010 24.36 24.45 24.23 24.34 2,603,553 +0.09(+0.35%)
Mar 26, 2010 24.40 24.53 24.16 24.25 4,590,484 -0.04(-0.18%)
Mar 25, 2010 24.65 24.78 24.27 24.30 3,736,104 -0.08(-0.33%)
Mar 24, 2010 24.58 24.63 24.37 24.38 3,756,471 -0.32(-1.30%)
Mar 23, 2010 24.47 24.72 24.31 24.70 2,362,753 +0.27(+1.09%)
Mar 22, 2010 23.91 24.47 23.87 24.43 2,740,787 +0.37(+1.55%)
Mar 19, 2010 24.39 24.41 23.98 24.06 2,816,663 -0.28(-1.17%)
Mar 18, 2010 24.39 24.51 24.28 24.34 4,890,568 -0.06(-0.23%)
Mar 17, 2010 24.27 24.49 24.25 24.40 2,940,898 +0.19(+0.77%)
Mar 16, 2010 24.14 24.23 23.96 24.21 4,298,287 +0.21(+0.88%)
Mar 15, 2010 23.88 24.05 23.85 24.00 10,397,670 -0.06(-0.25%)
Mar 12, 2010 24.16 24.16 23.87 24.06 2,172,086 +0.02(+0.08%)
Mar 11, 2010 23.86 24.06 23.76 24.04 2,069,490 +0.06(+0.24%)
Mar 10, 2010 23.83 24.10 23.80 23.98 2,447,397 +0.17(+0.71%)
Mar 09, 2010 23.63 23.96 23.63 23.81 2,098,048 +0.10(+0.41%)
Mar 08, 2010 23.66 23.76 23.62 23.72 2,940,330 +0.09(+0.36%)
Mar 05, 2010 23.35 23.66 23.26 23.63 2,536,649 +0.44(+1.89%)
Mar 04, 2010 23.16 23.23 23.07 23.19 2,376,051 +0.04(+0.18%)
Mar 03, 2010 23.13 23.29 23.05 23.15 2,785,912 +0.11(+0.47%)
Mar 02, 2010 22.94 23.15 22.92 23.04 3,012,639 +0.19(+0.82%)
Mar 01, 2010 22.56 22.90 22.56 22.86 2,433,357 +0.49(+2.21%)
Feb 26, 2010 22.51 22.54 22.28 22.36 5,050,941 -0.09(-0.38%)
Feb 25, 2010 22.19 22.50 22.13 22.45 3,054,149 -0.07(-0.29%)
Feb 24, 2010 22.35 22.59 22.30 22.51 2,711,661 +0.24(+1.08%)
Feb 23, 2010 22.47 22.52 22.20 22.27 3,331,750 -0.25(-1.10%)
Feb 22, 2010 22.55 22.57 22.43 22.52 2,042,494 +0.07(+0.32%)
Feb 19, 2010 22.28 22.53 22.26 22.45 3,254,477 +0.06(+0.25%)
Feb 18, 2010 22.16 22.39 22.12 22.39 3,386,326 +0.23(+1.04%)
Feb 17, 2010 22.12 22.20 22.00 22.16 2,402,141 +0.13(+0.57%)
Feb 16, 2010 21.89 22.04 21.70 22.03 2,626,909 +0.35(+1.61%)
Feb 12, 2010 21.32 21.68 21.68 21.68 3,550,647 +0.16(+0.73%)
Feb 11, 2010 21.15 21.54 20.99 21.53 2,623,434 +0.29(+1.37%)
Feb 10, 2010 21.11 21.28 20.89 21.24 3,231,987 +0.08(+0.38%)
Feb 09, 2010 21.13 21.28 20.90 21.15 4,213,377 +0.29(+1.40%)
Feb 08, 2010 20.98 21.16 20.86 20.86 14,218,637 -0.23(-1.10%)
Feb 05, 2010 21.08 21.13 20.67 21.09 5,755,168 +0.04(+0.19%)
Feb 04, 2010 21.58 21.60 21.04 21.05 8,269,480 -0.83(-3.81%)
Feb 03, 2010 21.80 21.92 21.55 21.89 5,616,315 +0.01(+0.04%)
Feb 02, 2010 21.74 21.94 21.60 21.88 2,936,367 +0.29(+1.32%)
Feb 01, 2010 21.58 21.73 21.48 21.59 3,393,024 +0.12(+0.54%)
Jan 29, 2010 21.79 22.01 21.44 21.48 5,222,327 -0.21(-0.97%)
Jan 28, 2010 22.13 22.17 21.51 21.69 4,132,291 -0.40(-1.80%)
Jan 27, 2010 21.78 22.13 21.70 22.09 4,930,213 +0.23(+1.04%)
Jan 26, 2010 21.95 22.13 21.84 21.86 3,274,798 -0.17(-0.77%)
Jan 25, 2010 22.16 22.17 21.90 22.03 3,990,800 +0.03(+0.13%)
Jan 22, 2010 22.38 22.49 21.95 22.00 5,374,845 -0.44(-1.97%)
Jan 21, 2010 22.72 22.88 22.30 22.44 4,439,778 -0.26(-1.16%)
Jan 20, 2010 22.88 22.88 22.45 22.71 4,186,282 -0.33(-1.42%)
Jan 19, 2010 22.71 23.03 22.71 23.03 6,471,901 +0.40(+1.75%)
Jan 15, 2010 22.93 22.64 22.64 22.64 3,280,444 -0.30(-1.29%)
Jan 14, 2010 22.75 22.99 22.73 22.93 2,626,075 +0.09(+0.39%)
Jan 13, 2010 22.63 22.87 22.47 22.84 3,275,617 +0.26(+1.17%)
Jan 12, 2010 22.66 22.73 22.46 22.58 4,628,829 -0.21(-0.94%)
Jan 11, 2010 22.99 23.01 22.69 22.80 2,025,793 -0.08(-0.35%)
Jan 08, 2010 22.72 22.88 22.65 22.88 1,701,305 +0.09(+0.39%)
Jan 07, 2010 22.64 22.79 22.42 22.79 5,151,205 +0.16(+0.70%)
Jan 06, 2010 22.62 22.74 22.54 22.63 2,296,468 -0.02(-0.11%)
Jan 05, 2010 22.70 22.76 22.53 22.65 3,788,920 -0.07(-0.30%)
Jan 04, 2010 22.53 22.76 22.52 22.72 3,769,779 +0.55(+2.47%)
Dec 31, 2009 22.56 22.18 22.18 22.18 2,285,996 -0.37(-1.64%)
Dec 30, 2009 22.45 22.63 22.35 22.54 3,240,562 +0.02(+0.11%)
Dec 29, 2009 22.61 22.63 22.51 22.52 5,411,464 -0.04(-0.18%)
Dec 28, 2009 22.67 22.67 22.44 22.56 1,980,537 -0.02(-0.11%)
Dec 24, 2009 22.56 22.58 22.48 22.58 553,307 +0.14(+0.64%)
Dec 23, 2009 22.27 22.46 22.15 22.44 2,508,911 +0.30(+1.35%)
Dec 22, 2009 21.97 22.16 21.92 22.14 2,847,453 +0.23(+1.05%)
Dec 21, 2009 21.78 21.97 21.77 21.91 2,591,767 +0.27(+1.27%)
Dec 18, 2009 21.59 21.64 21.31 21.64 2,906,503 +0.20(+0.94%)
Dec 17, 2009 21.49 21.56 21.26 21.44 2,567,546 -0.12(-0.56%)
Dec 16, 2009 21.64 21.72 21.47 21.56 2,533,432 +0.06(+0.28%)
Dec 15, 2009 21.48 21.67 21.41 21.50 2,905,321 -0.02(-0.07%)
Dec 14, 2009 21.37 21.53 21.34 21.51 3,661,948 +0.36(+1.70%)
Dec 11, 2009 21.07 21.18 20.91 21.16 1,585,527 +0.25(+1.18%)
Dec 10, 2009 21.12 22.23 20.85 20.91 2,510,137 -0.12(-0.59%)
Dec 09, 2009 21.06 21.11 20.83 21.03 2,382,479 -0.08(-0.36%)
Dec 08, 2009 21.05 21.22 20.82 21.11 3,260,340 -0.08(-0.40%)
Dec 07, 2009 21.16 21.32 21.06 21.20 2,381,605 +0.02(+0.11%)
Dec 04, 2009 21.10 21.37 20.81 21.17 6,128,387 +0.51(+2.48%)
Dec 03, 2009 21.03 21.18 20.66 20.66 3,007,170 -0.31(-1.46%)
Dec 02, 2009 20.74 21.16 20.74 20.97 2,851,854 +0.23(+1.11%)
Dec 01, 2009 20.63 20.81 20.56 20.74 2,616,595 +0.31(+1.50%)
Nov 30, 2009 20.31 20.47 20.01 20.43 5,024,551 +0.04(+0.22%)
Nov 27, 2009 20.12 20.64 20.09 20.39 2,238,001 -0.48(-2.32%)
Nov 25, 2009 21.00 21.04 20.83 20.87 2,599,208 -0.01(-0.04%)
Nov 24, 2009 21.00 21.00 20.66 20.88 3,362,648 -0.12(-0.59%)
Nov 23, 2009 20.89 21.22 20.88 21.00 3,061,377 +0.41(+1.98%)
Nov 20, 2009 20.45 20.66 20.43 20.60 2,100,343 -0.02(-0.12%)
Nov 19, 2009 20.97 20.99 20.46 20.62 2,942,657 -0.55(-2.59%)
Nov 18, 2009 21.23 21.24 20.95 21.17 2,337,743 -0.04(-0.17%)
Nov 17, 2009 21.18 21.28 21.03 21.20 2,273,848 -0.02(-0.09%)
Nov 16, 2009 20.83 21.38 20.83 21.22 3,152,566 +0.55(+2.67%)
Nov 13, 2009 20.53 20.77 20.31 20.67 3,464,909 +0.14(+0.69%)
Nov 12, 2009 20.91 21.04 20.46 20.53 3,669,816 -0.40(-1.92%)
Nov 11, 2009 20.94 21.13 20.75 20.93 2,336,212 +0.16(+0.76%)
Nov 10, 2009 20.84 20.99 20.59 20.78 4,490,933 -0.10(-0.48%)
Nov 09, 2009 20.64 20.90 20.62 20.88 2,933,781 +0.40(+1.97%)
Nov 06, 2009 20.26 20.65 20.19 20.47 3,699,872 +0.01(+0.06%)
Nov 05, 2009 20.12 20.49 20.02 20.46 2,476,199 +0.57(+2.88%)
Nov 04, 2009 20.28 20.35 19.88 19.89 5,913,219 -0.24(-1.18%)
Nov 03, 2009 19.74 20.15 19.70 20.13 4,382,737 +0.25(+1.24%)
Nov 02, 2009 19.99 20.18 19.57 19.88 4,143,413 -0.03(-0.14%)
Oct 30, 2009 20.35 20.37 19.78 19.91 6,089,778 -0.57(-2.79%)
Oct 29, 2009 20.29 20.57 20.19 20.48 6,447,529 +0.36(+1.80%)
Oct 28, 2009 20.64 20.76 20.05 20.12 4,372,414 -0.61(-2.95%)
Oct 27, 2009 21.01 21.11 20.69 20.73 3,400,438 -0.25(-1.19%)
Oct 26, 2009 21.18 21.51 20.84 20.98 2,626,556 -0.17(-0.82%)
Oct 23, 2009 21.26 21.29 21.11 21.16 2,766,585 -0.40(-1.85%)
Oct 22, 2009 21.26 21.65 21.01 21.55 2,139,302 +0.28(+1.31%)
Oct 21, 2009 21.53 21.93 21.26 21.28 3,501,925 -0.31(-1.42%)
Oct 20, 2009 21.45 21.63 21.44 21.58 2,052,140 -0.30(-1.36%)
Oct 19, 2009 21.75 21.98 21.55 21.88 2,214,960 +0.23(+1.04%)
Oct 16, 2009 21.74 21.78 21.47 21.65 2,782,307 -0.21(-0.98%)
Oct 15, 2009 21.74 21.92 21.68 21.87 2,579,463 -0.01(-0.05%)
Oct 14, 2009 21.76 21.92 21.60 21.88 2,278,733 +0.41(+1.89%)
Oct 13, 2009 21.51 21.56 21.26 21.47 3,021,882 -0.06(-0.30%)
Oct 12, 2009 21.70 21.73 21.43 21.54 1,793,649 +0.05(+0.24%)
Oct 09, 2009 21.26 21.52 21.23 21.49 2,108,750 +0.23(+1.06%)
Oct 08, 2009 21.24 21.43 21.10 21.26 3,625,259 +0.21(+1.01%)
Oct 07, 2009 20.98 21.12 20.92 21.05 3,091,049 +0.05(+0.25%)
Oct 06, 2009 20.81 21.13 20.76 20.99 3,298,118 +0.35(+1.70%)
Oct 05, 2009 20.39 20.72 20.30 20.64 3,343,918 +0.37(+1.81%)
Oct 02, 2009 20.27 20.50 20.21 20.28 2,979,475 -0.19(-0.94%)
Oct 01, 2009 21.01 21.05 20.45 20.47 3,529,635 -0.62(-2.92%)
Sep 30, 2009 21.36 21.41 20.83 21.09 7,812,105 -0.27(-1.26%)
Sep 29, 2009 21.46 21.57 21.28 21.36 7,569,966 -0.08(-0.38%)
Sep 28, 2009 21.05 21.52 20.98 21.44 2,018,874 +0.53(+2.54%)
Sep 25, 2009 20.91 21.07 20.79 20.91 2,938,721 -0.09(-0.44%)
Sep 24, 2009 21.47 21.49 20.89 21.00 3,347,209 -0.42(-1.97%)
Sep 23, 2009 21.63 21.80 21.37 21.42 2,401,737 -0.22(-1.02%)
Sep 22, 2009 21.66 21.71 21.47 21.64 1,828,170 +0.15(+0.69%)
Sep 21, 2009 21.37 21.59 21.31 21.49 7,193,234 -0.10(-0.45%)
Sep 18, 2009 21.71 21.71 21.40 21.59 3,032,061 +0.08(+0.36%)
Sep 17, 2009 21.51 21.75 21.45 21.51 2,758,240 +0.32(+1.52%)
Sep 16, 2009 21.22 21.57 21.13 21.19 3,587,767 +0.04(+0.21%)
Sep 15, 2009 20.95 21.16 20.86 21.15 3,396,661 +0.19(+0.90%)
Sep 14, 2009 20.65 20.96 20.61 20.96 3,448,850 +0.19(+0.89%)
Sep 11, 2009 20.84 20.97 20.68 20.77 4,753,446 +0.02(+0.08%)
Sep 10, 2009 20.54 20.83 20.37 20.76 2,849,836 +0.25(+1.20%)
Sep 09, 2009 20.27 20.65 20.18 20.51 2,908,076 +0.23(+1.13%)
Sep 08, 2009 20.26 20.28 20.00 20.28 1,908,415 +0.24(+1.21%)
Sep 04, 2009 19.79 20.07 19.63 20.04 1,497,387 +0.22(+1.10%)
Sep 03, 2009 19.70 19.82 19.42 19.82 2,007,347 +0.23(+1.19%)
Sep 02, 2009 19.62 19.77 19.56 19.59 2,662,031 -0.09(-0.45%)
Sep 01, 2009 20.00 20.43 19.66 19.68 3,649,068 -0.44(-2.16%)
Aug 31, 2009 20.24 20.29 20.03 20.11 2,087,371 -0.34(-1.67%)
Aug 28, 2009 20.76 20.82 20.29 20.45 2,426,405 -0.07(-0.35%)
Aug 27, 2009 20.54 20.62 20.16 20.53 2,565,985 -0.02(-0.10%)
Aug 26, 2009 20.53 20.69 20.43 20.55 3,449,448 +0.04(+0.18%)
Aug 25, 2009 20.60 20.77 20.51 20.51 3,068,052 +0.07(+0.33%)
Aug 24, 2009 20.59 20.70 20.40 20.44 3,054,832 -0.03(-0.14%)
Aug 21, 2009 20.24 20.58 20.16 20.47 2,671,770 +0.45(+2.25%)
Aug 20, 2009 19.77 20.07 19.68 20.02 3,396,807 +0.25(+1.26%)
Aug 19, 2009 19.38 19.83 19.36 19.77 2,242,350 +0.12(+0.61%)
Aug 18, 2009 19.49 19.71 19.39 19.65 2,516,747 +0.28(+1.44%)
Aug 17, 2009 19.54 19.58 19.33 19.37 3,833,294 -0.56(-2.81%)
Aug 14, 2009 20.30 20.31 19.70 19.93 4,353,620 -0.37(-1.85%)
Aug 13, 2009 20.34 20.40 20.02 20.31 3,996,657 +0.15(+0.74%)
Aug 12, 2009 19.93 20.43 19.91 20.16 4,207,122 +0.23(+1.15%)
Aug 11, 2009 20.12 20.17 19.81 19.93 6,517,617 -0.29(-1.45%)
Aug 10, 2009 20.14 20.36 20.07 20.22 2,964,443 +0.00(+0.00%)
Aug 07, 2009 20.02 20.46 19.91 20.22 4,468,996 +0.54(+2.72%)
Aug 06, 2009 20.04 20.11 19.65 19.69 6,723,571 -0.26(-1.31%)
Aug 05, 2009 20.20 20.20 19.78 19.95 5,790,240 -0.20(-0.98%)
Aug 04, 2009 19.91 20.26 19.87 20.14 5,725,652 +0.17(+0.83%)
Aug 03, 2009 19.91 20.03 19.66 19.98 4,002,483 +0.33(+1.70%)
Jul 31, 2009 19.62 19.92 19.60 19.64 7,160,068 +0.00(+0.00%)
Jul 30, 2009 19.59 19.89 19.52 19.64 4,177,748 +0.29(+1.52%)
Jul 29, 2009 19.35 19.47 19.25 19.35 2,458,049 -0.10(-0.50%)
Jul 28, 2009 19.30 19.52 19.18 19.45 3,254,790 +0.12(+0.60%)
Jul 27, 2009 19.30 19.46 19.19 19.33 3,970,347 -0.02(-0.10%)
Jul 24, 2009 19.16 19.37 19.06 19.35 4,602,262 +0.06(+0.33%)
Jul 23, 2009 18.73 19.37 18.67 19.29 5,090,436 +0.56(+2.99%)
Jul 22, 2009 18.50 18.83 18.47 18.73 3,949,711 +0.14(+0.74%)
Jul 21, 2009 18.80 18.83 18.36 18.59 5,970,268 -0.06(-0.35%)
Jul 20, 2009 18.51 18.69 18.42 18.65 5,035,735 +0.22(+1.18%)
Jul 17, 2009 18.53 18.54 18.34 18.44 4,225,058 -0.04(-0.20%)
Jul 16, 2009 18.20 18.58 18.14 18.47 5,359,568 +0.21(+1.13%)
Jul 15, 2009 17.92 18.31 17.84 18.27 5,069,413 +0.66(+3.75%)
Jul 14, 2009 17.51 17.67 17.38 17.61 3,899,964 +0.13(+0.76%)
Jul 13, 2009 17.09 17.51 17.09 17.47 4,709,125 +0.39(+2.26%)
Jul 10, 2009 16.89 17.15 16.81 17.09 3,290,728 +0.09(+0.55%)
Jul 09, 2009 17.14 17.17 16.95 16.99 4,082,579 -0.05(-0.28%)
Jul 08, 2009 17.18 17.25 16.75 17.04 5,248,384 -0.08(-0.49%)
Jul 07, 2009 17.41 17.47 17.11 17.13 3,543,657 -0.31(-1.78%)
Jul 06, 2009 17.42 17.54 17.16 17.44 3,741,279 -0.17(-0.94%)
Jul 02, 2009 17.96 17.96 17.53 17.60 3,498,917 -0.61(-3.34%)
Jul 01, 2009 18.00 18.33 17.99 18.21 3,497,360 +0.31(+1.73%)
Jun 30, 2009 17.94 18.06 17.77 17.90 3,517,076 -0.03(-0.18%)
Jun 29, 2009 17.92 18.02 17.61 17.93 3,886,223 +0.04(+0.23%)
Jun 26, 2009 17.61 17.96 17.55 17.89 5,600,054 +0.20(+1.14%)
Jun 25, 2009 17.38 17.71 17.34 17.69 4,415,507 +0.45(+2.59%)
Jun 24, 2009 17.26 17.47 17.14 17.24 3,374,433 +0.12(+0.71%)
Jun 23, 2009 17.38 17.42 17.07 17.12 4,368,952 -0.21(-1.19%)
Jun 22, 2009 17.84 17.84 17.30 17.33 3,666,800 -0.63(-3.50%)
Jun 19, 2009 18.08 18.15 17.88 17.96 3,852,481 +0.11(+0.61%)
Jun 18, 2009 17.75 17.97 17.56 17.85 3,830,390 +0.08(+0.43%)
Jun 17, 2009 17.63 17.96 17.47 17.77 5,152,264 +0.17(+0.96%)
Jun 16, 2009 18.11 18.12 17.58 17.60 4,812,083 -0.37(-2.04%)
Jun 15, 2009 18.17 18.21 17.75 17.97 3,507,507 -0.46(-2.49%)
Jun 12, 2009 18.27 18.46 18.15 18.43 3,043,831 +0.03(+0.18%)
Jun 11, 2009 18.53 18.72 18.40 18.40 6,951,927 -0.10(-0.52%)
Jun 10, 2009 18.76 18.79 18.14 18.49 3,348,130 -0.08(-0.43%)
Jun 09, 2009 18.61 18.73 18.48 18.57 3,138,331 +0.10(+0.55%)
Jun 08, 2009 18.42 18.72 18.29 18.47 3,964,541 -0.25(-1.31%)
Jun 05, 2009 18.88 18.91 18.50 18.72 4,490,700 -0.02(-0.11%)
Jun 04, 2009 18.51 18.74 18.27 18.74 4,202,704 +0.36(+1.97%)
Jun 03, 2009 18.41 18.48 18.19 18.38 3,961,183 -0.21(-1.11%)
Jun 02, 2009 18.30 18.68 18.20 18.58 4,629,952 +0.19(+1.05%)
Jun 01, 2009 18.02 18.46 17.95 18.39 4,579,287 +0.75(+4.27%)
May 29, 2009 17.40 17.63 17.28 17.63 3,904,774 +0.31(+1.81%)
May 28, 2009 17.42 17.54 16.93 17.32 3,484,555 +0.00(+0.02%)
May 27, 2009 17.59 17.76 17.28 17.32 4,459,309 -0.38(-2.14%)
May 26, 2009 16.70 17.73 16.67 17.69 5,229,773 +0.86(+5.10%)
May 22, 2009 17.16 17.18 16.84 16.84 2,992,404 -0.19(-1.09%)
May 21, 2009 17.03 17.21 16.75 17.02 3,065,384 -0.28(-1.63%)
May 20, 2009 17.62 17.94 17.25 17.30 4,184,917 -0.12(-0.72%)
May 19, 2009 17.46 17.67 17.26 17.43 3,171,755 -0.02(-0.14%)
May 18, 2009 17.08 17.53 17.02 17.45 2,808,948 +0.60(+3.59%)
May 15, 2009 16.87 17.13 16.72 16.85 4,020,141 -0.06(-0.38%)
May 14, 2009 16.74 17.22 16.62 16.91 4,221,412 +0.19(+1.16%)
May 13, 2009 17.22 17.26 16.68 16.72 4,355,863 -0.83(-4.73%)
May 12, 2009 17.89 17.99 17.21 17.55 4,279,235 -0.28(-1.58%)
May 11, 2009 17.85 17.98 17.71 17.83 3,638,191 -0.35(-1.93%)
May 08, 2009 17.91 18.24 17.70 18.18 5,897,775 +0.55(+3.13%)
May 07, 2009 18.27 18.31 17.45 17.63 6,416,267 -0.31(-1.73%)
May 06, 2009 18.11 18.19 17.62 17.94 4,651,368 +0.05(+0.27%)
May 05, 2009 17.96 18.01 17.64 17.89 6,203,998 -0.12(-0.65%)
May 04, 2009 17.79 18.04 17.75 18.01 3,586,347 +0.62(+3.59%)
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.