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, 2012 32.07 32.09 31.75 31.75 3,138,350 -0.34(-1.05%)
Apr 27, 2012 31.86 32.17 31.56 32.09 2,997,157 +0.30(+0.94%)
Apr 26, 2012 31.53 31.88 31.42 31.79 4,358,426 +0.29(+0.91%)
Apr 25, 2012 31.43 31.68 31.36 31.50 4,210,617 +0.49(+1.58%)
Apr 24, 2012 30.86 31.18 30.75 31.02 4,484,958 +0.18(+0.57%)
Apr 23, 2012 30.85 30.87 30.53 30.84 6,922,151 -0.45(-1.44%)
Apr 20, 2012 31.28 31.58 31.22 31.29 2,892,290 +0.15(+0.47%)
Apr 19, 2012 31.35 31.59 30.92 31.14 5,828,319 -0.17(-0.54%)
Apr 18, 2012 31.37 31.47 31.16 31.31 4,058,040 -0.27(-0.85%)
Apr 17, 2012 31.34 31.85 31.31 31.58 2,759,391 +0.46(+1.48%)
Apr 16, 2012 31.18 31.32 30.80 31.12 3,212,759 +0.07(+0.23%)
Apr 13, 2012 31.32 31.33 30.99 31.05 2,223,679 -0.36(-1.14%)
Apr 12, 2012 31.01 31.53 30.96 31.41 3,229,613 +0.43(+1.39%)
Apr 11, 2012 30.80 30.99 30.74 30.98 4,146,828 +0.45(+1.46%)
Apr 10, 2012 31.16 31.19 30.48 30.53 4,885,737 -0.74(-2.37%)
Apr 09, 2012 31.18 31.38 31.09 31.27 3,187,032 -0.50(-1.58%)
Apr 05, 2012 31.76 31.92 31.71 31.77 2,992,262 -0.14(-0.45%)
Apr 04, 2012 32.08 32.08 31.71 31.92 4,210,218 -0.50(-1.54%)
Apr 03, 2012 32.58 32.66 32.26 32.42 4,177,826 -0.17(-0.52%)
Apr 02, 2012 32.11 32.58 32.01 32.58 4,451,426 +0.39(+1.22%)
Mar 30, 2012 32.50 32.50 32.09 32.19 3,544,482 -0.10(-0.30%)
Mar 29, 2012 32.15 32.34 31.90 32.29 3,948,528 -0.09(-0.29%)
Mar 28, 2012 32.48 32.59 32.09 32.38 3,890,729 -0.14(-0.42%)
Mar 27, 2012 32.79 32.84 32.51 32.52 3,476,464 -0.23(-0.71%)
Mar 26, 2012 32.43 32.76 32.39 32.75 4,367,223 +0.70(+2.19%)
Mar 23, 2012 31.75 32.09 31.51 32.05 2,834,826 +0.30(+0.94%)
Mar 22, 2012 31.76 31.86 31.55 31.75 3,344,311 -0.29(-0.92%)
Mar 21, 2012 32.12 32.25 31.94 32.04 2,513,447 -0.01(-0.03%)
Mar 20, 2012 32.15 32.18 31.91 32.05 3,440,046 -0.29(-0.90%)
Mar 19, 2012 32.06 32.59 31.97 32.34 4,729,410 +0.29(+0.91%)
Mar 16, 2012 32.18 32.21 31.98 32.05 2,410,164 -0.09(-0.27%)
Mar 15, 2012 31.85 32.16 31.74 32.14 3,430,006 +0.25(+0.79%)
Mar 14, 2012 32.13 32.20 31.74 31.89 3,360,221 -0.25(-0.79%)
Mar 13, 2012 31.69 32.14 31.60 32.14 2,624,320 +0.68(+2.15%)
Mar 12, 2012 31.50 31.61 31.32 31.46 2,343,079 -0.00(-0.01%)
Mar 09, 2012 31.09 31.67 31.03 31.47 2,748,308 +0.40(+1.29%)
Mar 08, 2012 30.90 31.13 30.65 31.07 2,073,123 +0.34(+1.11%)
Mar 07, 2012 30.55 30.73 30.45 30.73 2,428,080 +0.27(+0.88%)
Mar 06, 2012 30.68 30.77 30.36 30.46 4,253,402 -0.56(-1.82%)
Mar 05, 2012 30.84 31.07 30.68 31.02 3,250,701 +0.03(+0.10%)
Mar 02, 2012 31.47 31.53 30.83 30.99 4,499,404 -0.49(-1.56%)
Mar 01, 2012 31.40 31.83 31.39 31.48 4,037,988 +0.20(+0.63%)
Feb 29, 2012 31.87 32.00 31.28 31.29 5,371,908 -0.47(-1.48%)
Feb 28, 2012 31.84 32.05 31.59 31.76 2,373,577 -0.07(-0.21%)
Feb 27, 2012 31.61 32.01 31.34 31.82 2,670,204 -0.07(-0.22%)
Feb 24, 2012 32.04 32.04 31.84 31.90 2,118,064 -0.13(-0.41%)
Feb 23, 2012 31.62 32.04 31.46 32.03 2,768,027 +0.40(+1.28%)
Feb 22, 2012 31.76 31.89 31.56 31.62 2,987,603 -0.21(-0.67%)
Feb 21, 2012 32.04 32.14 31.68 31.84 2,651,477 -0.19(-0.59%)
Feb 17, 2012 32.19 32.19 31.98 32.03 2,816,515 +0.02(+0.05%)
Feb 16, 2012 31.43 32.03 31.42 32.01 3,861,570 +0.59(+1.89%)
Feb 15, 2012 31.88 31.88 31.31 31.42 3,596,846 -0.27(-0.84%)
Feb 14, 2012 31.68 31.71 31.42 31.68 3,126,056 -0.15(-0.46%)
Feb 13, 2012 31.78 31.87 31.56 31.83 2,794,222 +0.40(+1.28%)
Feb 10, 2012 31.53 31.59 31.37 31.42 2,860,498 -0.43(-1.36%)
Feb 09, 2012 32.12 32.13 31.68 31.86 4,193,340 -0.16(-0.51%)
Feb 08, 2012 32.05 32.21 31.74 32.02 2,356,933 +0.06(+0.20%)
Feb 07, 2012 32.01 32.13 31.79 31.96 2,736,312 -0.05(-0.17%)
Feb 06, 2012 31.93 32.10 31.89 32.01 2,218,677 -0.13(-0.42%)
Feb 03, 2012 31.92 32.26 31.90 32.15 3,496,522 +0.68(+2.15%)
Feb 02, 2012 31.36 31.58 31.29 31.47 3,070,950 +0.20(+0.63%)
Feb 01, 2012 30.89 31.34 30.78 31.27 4,789,966 +0.65(+2.13%)
Jan 31, 2012 30.77 30.85 30.42 30.62 7,323,684 +0.03(+0.10%)
Jan 30, 2012 30.55 30.70 30.39 30.59 10,525,158 -0.23(-0.75%)
Jan 27, 2012 30.54 30.85 30.49 30.82 5,780,867 +0.14(+0.45%)
Jan 26, 2012 30.94 30.94 30.52 30.68 4,321,347 -0.06(-0.21%)
Jan 25, 2012 30.49 30.81 30.34 30.75 3,691,433 +0.21(+0.70%)
Jan 24, 2012 30.12 30.58 30.03 30.53 3,409,974 +0.18(+0.61%)
Jan 23, 2012 30.41 30.59 30.11 30.35 3,470,187 -0.05(-0.17%)
Jan 20, 2012 30.30 30.48 30.26 30.40 2,277,096 +0.05(+0.15%)
Jan 19, 2012 30.34 30.43 30.14 30.35 3,618,977 +0.17(+0.57%)
Jan 18, 2012 29.62 30.18 29.59 30.18 3,918,291 +0.52(+1.76%)
Jan 17, 2012 29.94 30.00 29.61 29.66 4,231,458 +0.01(+0.04%)
Jan 13, 2012 29.64 29.70 29.36 29.65 6,256,103 -0.20(-0.66%)
Jan 12, 2012 29.81 29.89 29.49 29.84 5,046,845 +0.11(+0.38%)
Jan 11, 2012 29.55 29.77 29.49 29.73 5,037,016 +0.12(+0.41%)
Jan 10, 2012 29.59 29.68 29.51 29.61 3,596,280 +0.39(+1.34%)
Jan 09, 2012 29.25 29.27 28.93 29.22 3,660,975 +0.12(+0.40%)
Jan 06, 2012 29.17 29.32 28.90 29.10 2,838,849 -0.10(-0.33%)
Jan 05, 2012 28.86 29.29 28.52 29.20 5,460,982 +0.17(+0.59%)
Jan 04, 2012 29.05 29.12 28.82 29.02 4,492,141 +0.29(+1.02%)
Dec 30, 2011 28.96 29.09 28.72 28.73 2,492,210 -0.27(-0.93%)
Dec 29, 2011 28.82 29.08 28.73 29.00 2,544,865 +0.32(+1.13%)
Dec 28, 2011 29.22 29.26 28.61 28.67 5,505,994 -0.50(-1.72%)
Dec 27, 2011 28.99 29.36 28.89 29.17 1,965,479 +0.11(+0.38%)
Dec 23, 2011 29.11 29.14 28.89 29.06 2,107,203 +0.29(+1.01%)
Dec 21, 2011 28.48 28.84 28.21 28.77 5,685,707 +0.16(+0.56%)
Dec 20, 2011 28.14 28.66 28.04 28.61 6,071,619 +1.11(+4.05%)
Dec 19, 2011 28.22 28.32 27.47 27.50 3,097,287 -0.47(-1.69%)
Dec 16, 2011 27.92 28.34 27.75 27.97 8,538,221 +0.23(+0.82%)
Dec 15, 2011 27.80 27.83 27.48 27.75 5,086,681 +0.34(+1.25%)
Dec 14, 2011 27.58 27.70 27.31 27.40 4,530,570 -0.39(-1.40%)
Dec 13, 2011 28.55 28.68 27.63 27.79 4,466,015 -0.51(-1.81%)
Dec 12, 2011 28.37 28.37 27.95 28.30 9,069,790 -0.35(-1.23%)
Dec 09, 2011 27.89 28.82 27.83 28.66 3,099,274 +0.86(+3.09%)
Dec 08, 2011 28.40 28.46 27.75 27.80 3,925,661 -0.86(-3.01%)
Dec 07, 2011 28.50 28.79 28.04 28.66 3,173,471 -0.01(-0.03%)
Dec 06, 2011 28.75 28.86 28.45 28.67 2,065,366 -0.01(-0.03%)
Dec 05, 2011 28.82 28.94 28.48 28.68 4,431,741 +0.43(+1.51%)
Dec 02, 2011 28.53 28.76 28.23 28.25 1,984,025 +0.05(+0.18%)
Dec 01, 2011 28.32 28.55 28.16 28.20 2,685,579 -0.17(-0.61%)
Nov 30, 2011 27.83 28.40 27.76 28.37 3,615,810 +1.58(+5.91%)
Nov 29, 2011 26.91 27.01 26.63 26.79 2,978,924 -0.10(-0.37%)
Nov 28, 2011 26.53 26.91 26.48 26.89 12,643,487 +1.20(+4.68%)
Nov 25, 2011 25.81 26.22 25.68 25.68 915,256 -0.33(-1.26%)
Nov 23, 2011 26.53 26.59 25.98 26.01 2,739,558 -0.79(-2.96%)
Nov 22, 2011 26.98 27.18 26.69 26.80 3,514,566 -0.18(-0.68%)
Nov 21, 2011 27.14 27.27 26.81 26.99 2,748,061 -0.69(-2.48%)
Nov 18, 2011 27.73 27.83 27.44 27.68 2,557,601 +0.07(+0.24%)
Nov 17, 2011 27.88 28.11 27.44 27.61 5,853,565 -0.34(-1.20%)
Nov 16, 2011 28.09 28.59 27.86 27.94 16,566,080 -0.46(-1.62%)
Nov 15, 2011 27.96 28.57 27.75 28.40 2,689,780 +0.35(+1.25%)
Nov 14, 2011 28.32 28.42 27.88 28.05 4,289,073 -0.41(-1.43%)
Nov 11, 2011 28.08 28.53 27.99 28.46 2,775,647 +0.77(+2.77%)
Nov 10, 2011 28.02 28.02 27.39 27.69 3,017,216 +0.16(+0.59%)
Nov 09, 2011 28.07 28.21 27.47 27.53 4,100,352 -1.27(-4.42%)
Nov 08, 2011 28.62 28.84 28.04 28.80 4,485,672 +0.38(+1.33%)
Nov 07, 2011 28.40 28.56 27.83 28.43 4,235,748 -0.03(-0.10%)
Nov 04, 2011 28.30 28.50 28.03 28.45 5,597,614 -0.16(-0.56%)
Nov 03, 2011 28.33 28.65 27.57 28.61 4,450,919 +0.70(+2.49%)
Nov 02, 2011 27.72 27.96 27.44 27.92 4,882,259 +0.62(+2.29%)
Nov 01, 2011 27.15 27.83 27.10 27.29 6,805,191 -0.90(-3.20%)
Oct 31, 2011 28.57 28.76 28.19 28.19 13,247,957 -0.81(-2.79%)
Oct 28, 2011 29.00 29.28 28.84 29.00 9,442,584 -0.09(-0.32%)
Oct 27, 2011 28.69 29.30 28.40 29.10 16,047,235 +1.42(+5.12%)
Oct 26, 2011 27.70 27.83 26.93 27.68 2,361,238 +0.44(+1.62%)
Oct 25, 2011 27.79 27.80 27.15 27.24 4,509,524 -0.75(-2.69%)
Oct 24, 2011 27.29 28.07 27.23 27.99 4,305,393 +0.86(+3.15%)
Oct 21, 2011 26.96 27.15 26.72 27.14 2,271,964 +0.60(+2.24%)
Oct 20, 2011 26.48 26.57 25.85 26.54 2,247,466 +0.06(+0.24%)
Oct 19, 2011 26.90 27.07 26.32 26.48 3,981,434 -0.48(-1.79%)
Oct 18, 2011 26.35 27.12 25.86 26.96 4,055,392 +0.66(+2.52%)
Oct 17, 2011 26.89 26.94 26.19 26.30 2,690,503 -0.81(-3.00%)
Oct 14, 2011 26.91 27.18 26.67 27.11 2,549,880 +0.48(+1.81%)
Oct 13, 2011 26.50 26.76 26.23 26.63 5,415,922 +0.00(+0.02%)
Oct 12, 2011 26.47 26.95 26.44 26.63 3,312,546 +0.32(+1.23%)
Oct 11, 2011 25.98 26.41 25.90 26.30 3,457,502 +0.13(+0.51%)
Oct 10, 2011 25.53 26.18 25.53 26.17 2,466,256 +1.04(+4.14%)
Oct 07, 2011 25.78 25.92 25.02 25.13 6,749,007 -0.60(-2.35%)
Oct 06, 2011 25.47 25.79 25.39 25.73 4,826,352 +0.55(+2.20%)
Oct 05, 2011 24.89 25.33 24.55 25.18 6,867,174 +0.33(+1.33%)
Oct 04, 2011 23.07 24.90 23.06 24.85 12,276,288 +1.54(+6.60%)
Oct 03, 2011 24.49 24.81 23.30 23.31 6,441,893 -1.22(-4.99%)
Sep 30, 2011 24.93 25.26 24.51 24.54 7,861,505 -0.79(-3.11%)
Sep 29, 2011 25.41 25.53 24.56 25.32 3,640,559 +0.48(+1.94%)
Sep 28, 2011 25.79 25.91 24.82 24.84 4,471,891 -0.91(-3.53%)
Sep 27, 2011 25.73 26.36 25.57 25.75 4,783,561 +0.52(+2.08%)
Sep 26, 2011 24.93 25.27 24.45 25.23 3,554,425 +0.53(+2.15%)
Sep 23, 2011 24.37 24.87 24.28 24.70 3,512,892 +0.27(+1.11%)
Sep 22, 2011 24.20 24.86 24.02 24.43 5,857,324 -0.64(-2.57%)
Sep 21, 2011 26.02 26.21 25.05 25.07 5,571,510 -0.95(-3.65%)
Sep 20, 2011 26.56 26.82 26.02 26.02 2,785,895 -0.45(-1.70%)
Sep 19, 2011 26.41 26.73 26.13 26.47 3,614,645 -0.41(-1.52%)
Sep 16, 2011 26.97 27.13 26.69 26.88 5,438,092 -0.02(-0.08%)
Sep 15, 2011 26.78 26.92 26.36 26.90 4,605,570 +0.35(+1.32%)
Sep 14, 2011 26.29 26.90 25.81 26.55 3,248,343 +0.46(+1.75%)
Sep 13, 2011 25.85 26.18 25.62 26.09 4,082,558 +0.41(+1.58%)
Sep 12, 2011 25.07 25.70 25.04 25.69 5,426,220 +0.18(+0.72%)
Sep 09, 2011 26.00 26.11 25.22 25.50 3,635,630 -0.78(-2.97%)
Sep 08, 2011 26.62 26.92 26.16 26.28 3,052,798 -0.49(-1.83%)
Sep 07, 2011 26.24 26.79 26.12 26.77 3,080,012 +0.99(+3.86%)
Sep 06, 2011 25.03 25.81 24.92 25.78 3,048,933 -0.06(-0.24%)
Sep 02, 2011 26.18 26.43 25.72 25.84 2,560,463 -0.94(-3.53%)
Sep 01, 2011 27.39 27.72 26.64 26.79 2,979,583 -0.57(-2.08%)
Aug 31, 2011 27.50 27.80 27.07 27.35 6,754,709 +0.01(+0.03%)
Aug 30, 2011 27.02 27.55 26.76 27.35 3,319,314 +0.10(+0.38%)
Aug 29, 2011 26.37 27.25 26.37 27.24 2,994,970 +1.19(+4.59%)
Aug 26, 2011 25.36 26.13 24.93 26.05 3,104,971 +0.56(+2.18%)
Aug 25, 2011 26.42 26.53 25.36 25.49 4,581,770 -0.61(-2.34%)
Aug 24, 2011 25.77 26.33 25.54 26.10 3,871,091 +0.33(+1.30%)
Aug 23, 2011 24.69 25.80 24.48 25.77 3,658,861 +1.19(+4.86%)
Aug 22, 2011 25.26 25.29 24.38 24.57 4,337,073 -0.03(-0.12%)
Aug 19, 2011 24.54 25.37 24.45 24.60 4,887,370 -0.38(-1.54%)
Aug 18, 2011 25.59 25.67 24.80 24.98 5,768,824 -1.49(-5.62%)
Aug 17, 2011 26.74 26.86 26.22 26.47 3,676,104 -0.07(-0.27%)
Aug 16, 2011 26.51 26.83 26.22 26.54 4,605,379 -0.41(-1.53%)
Aug 15, 2011 26.52 26.99 26.46 26.96 3,872,166 +0.67(+2.56%)
Aug 12, 2011 26.31 26.55 25.85 26.28 5,234,814 +0.18(+0.67%)
Aug 11, 2011 25.05 26.50 24.87 26.11 7,597,037 +1.24(+4.97%)
Aug 10, 2011 25.36 25.89 24.79 24.87 7,599,152 -1.25(-4.80%)
Aug 09, 2011 26.61 26.15 24.02 26.13 10,042,126 +1.50(+6.09%)
Aug 08, 2011 26.01 26.69 24.60 24.63 11,714,123 -2.23(-8.29%)
Aug 05, 2011 27.58 27.67 26.23 26.85 9,068,498 -0.41(-1.49%)
Aug 04, 2011 28.36 28.43 27.26 27.26 11,894,510 -1.54(-5.35%)
Aug 03, 2011 28.59 28.83 27.90 28.80 9,781,639 +0.15(+0.54%)
Aug 02, 2011 29.30 29.64 28.57 28.64 5,345,432 -0.85(-2.88%)
Aug 01, 2011 30.00 30.12 29.20 29.49 4,396,792 -0.17(-0.58%)
Jul 29, 2011 29.25 29.83 29.09 29.66 4,770,039 +0.03(+0.10%)
Jul 28, 2011 29.66 30.09 29.61 29.64 9,451,685 -0.08(-0.28%)
Jul 27, 2011 30.40 30.42 29.66 29.72 6,750,465 -0.88(-2.88%)
Jul 26, 2011 30.77 30.85 30.53 30.60 1,669,383 -0.26(-0.84%)
Jul 25, 2011 30.80 31.10 30.70 30.86 2,354,655 -0.31(-1.01%)
Jul 22, 2011 31.21 31.26 31.16 31.17 1,698,351 -0.03(-0.11%)
Jul 21, 2011 31.02 31.32 30.93 31.21 2,042,697 +0.30(+0.97%)
Jul 20, 2011 31.01 31.01 30.72 30.91 2,151,039 -0.08(-0.24%)
Jul 19, 2011 30.55 31.03 30.55 30.98 4,210,222 +0.67(+2.22%)
Jul 18, 2011 30.56 30.65 30.10 30.31 3,534,258 -0.41(-1.33%)
Jul 15, 2011 30.67 30.76 30.50 30.72 2,954,825 +0.18(+0.59%)
Jul 14, 2011 31.12 31.24 30.50 30.54 12,759,624 -0.51(-1.65%)
Jul 13, 2011 30.94 31.34 30.92 31.05 4,271,212 +0.25(+0.83%)
Jul 12, 2011 30.79 31.10 30.75 30.80 3,593,501 -0.13(-0.42%)
Jul 11, 2011 31.13 31.33 30.85 30.93 2,482,747 -0.63(-1.99%)
Jul 08, 2011 31.39 31.57 31.24 31.55 3,220,780 -0.20(-0.62%)
Jul 07, 2011 31.65 31.87 31.52 31.75 4,590,690 +0.44(+1.41%)
Jul 06, 2011 31.19 31.37 31.08 31.31 4,458,246 +0.08(+0.24%)
Jul 05, 2011 31.09 31.29 31.01 31.23 12,550,924 +0.11(+0.35%)
Jul 01, 2011 30.60 31.18 30.55 31.12 4,718,608 +0.49(+1.60%)
Jun 30, 2011 30.40 30.65 30.35 30.63 3,709,564 +0.34(+1.13%)
Jun 29, 2011 30.29 30.37 30.02 30.29 2,934,514 +0.13(+0.43%)
Jun 28, 2011 29.80 30.16 29.74 30.16 3,691,699 +0.47(+1.59%)
Jun 27, 2011 29.45 29.76 29.33 29.69 3,282,905 +0.21(+0.71%)
Jun 24, 2011 29.74 29.79 29.34 29.48 3,256,448 -0.18(-0.61%)
Jun 23, 2011 29.25 29.71 28.98 29.66 5,438,128 +0.11(+0.38%)
Jun 22, 2011 29.56 29.91 29.54 29.55 3,236,674 -0.20(-0.67%)
Jun 21, 2011 29.45 29.80 29.38 29.75 4,609,184 +0.51(+1.75%)
Jun 20, 2011 29.19 29.24 29.08 29.24 3,100,526 +0.29(+1.01%)
Jun 17, 2011 29.21 29.27 28.84 28.94 3,433,415 -0.01(-0.04%)
Jun 16, 2011 28.87 29.17 28.59 28.96 7,191,199 +0.10(+0.33%)
Jun 15, 2011 29.00 29.24 28.75 28.86 3,462,602 -0.44(-1.49%)
Jun 14, 2011 28.94 29.38 28.94 29.30 2,886,835 +0.63(+2.21%)
Jun 13, 2011 28.81 28.94 28.54 28.66 3,084,092 -0.07(-0.25%)
Jun 10, 2011 29.02 29.04 28.61 28.74 4,645,480 -0.45(-1.55%)
Jun 09, 2011 29.13 29.35 29.01 29.19 3,703,560 +0.13(+0.46%)
Jun 08, 2011 29.25 29.34 29.02 29.06 5,368,749 -0.30(-1.01%)
Jun 07, 2011 29.47 29.60 29.34 29.35 5,173,538 +0.09(+0.30%)
Jun 06, 2011 29.57 29.71 29.25 29.26 11,032,960 -0.42(-1.42%)
Jun 03, 2011 29.71 29.99 29.65 29.68 3,891,858 -0.08(-0.27%)
May 24, 2011 29.98 30.07 29.71 29.76 3,621,958 -0.16(-0.54%)
May 23, 2011 29.97 30.13 29.85 29.93 2,562,816 -0.50(-1.63%)
May 20, 2011 30.56 30.65 30.25 30.42 1,380,236 -0.23(-0.76%)
May 19, 2011 30.82 30.83 30.38 30.65 3,438,838 +0.05(+0.16%)
May 18, 2011 30.23 30.62 30.19 30.60 1,771,369 +0.39(+1.29%)
May 17, 2011 30.08 30.29 30.00 30.21 2,153,893 -0.07(-0.22%)
May 16, 2011 30.51 30.80 30.28 30.28 2,609,085 -0.42(-1.36%)
May 13, 2011 31.09 31.17 30.60 30.70 2,497,122 -0.37(-1.19%)
May 12, 2011 30.62 31.17 30.50 31.07 3,775,400 +0.26(+0.84%)
May 11, 2011 31.22 31.24 30.66 30.81 2,967,807 -0.48(-1.53%)
May 10, 2011 30.97 31.30 30.92 31.29 2,712,606 +0.53(+1.72%)
May 09, 2011 30.42 30.82 30.38 30.76 1,595,761 +0.30(+1.00%)
May 06, 2011 30.63 30.86 30.35 30.45 2,910,190 +0.13(+0.43%)
May 05, 2011 30.21 30.79 30.17 30.33 4,627,934 -0.13(-0.42%)
May 04, 2011 30.82 30.85 30.30 30.45 1,940,074 -0.35(-1.13%)
May 03, 2011 31.09 31.17 30.58 30.80 5,254,926 -0.35(-1.12%)
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.