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 (%)
Dec 31, 2008 17.36 18.06 17.32 17.71 5,661,984 +0.42(+2.45%)
Dec 30, 2008 16.87 17.34 16.80 17.29 5,492,510 +0.57(+3.40%)
Dec 29, 2008 16.95 17.03 16.48 16.72 4,944,858 -0.32(-1.89%)
Dec 26, 2008 16.97 17.04 16.76 17.04 2,348,838 +0.26(+1.56%)
Dec 24, 2008 16.77 16.88 16.52 16.78 2,907,637 +0.00(+0.00%)
Dec 23, 2008 17.18 17.28 16.72 16.78 5,459,132 -0.32(-1.86%)
Dec 22, 2008 17.43 17.44 16.55 17.10 6,085,852 -0.18(-1.03%)
Dec 19, 2008 17.43 17.74 17.19 17.28 7,689,322 +0.08(+0.44%)
Dec 18, 2008 17.40 17.66 16.85 17.20 6,223,472 -0.26(-1.48%)
Dec 17, 2008 17.06 17.63 16.92 17.46 5,822,285 +0.31(+1.83%)
Dec 16, 2008 16.46 17.22 16.43 17.14 7,933,075 +0.92(+5.69%)
Dec 15, 2008 16.80 16.90 15.91 16.22 5,704,859 -0.50(-2.96%)
Dec 12, 2008 15.76 16.76 15.73 16.72 7,431,293 +0.58(+3.57%)
Dec 11, 2008 16.86 17.03 15.95 16.14 6,402,306 -0.89(-5.25%)
Dec 10, 2008 16.84 17.28 16.71 17.03 7,808,372 +0.37(+2.25%)
Dec 09, 2008 17.00 17.55 16.49 16.66 9,073,251 -0.46(-2.66%)
Dec 08, 2008 16.87 17.32 16.77 17.12 6,305,524 +0.68(+4.12%)
Dec 05, 2008 15.54 16.51 15.22 16.44 6,998,545 +0.56(+3.55%)
Dec 04, 2008 16.14 16.63 15.52 15.87 7,404,116 -0.50(-3.03%)
Dec 03, 2008 15.74 16.41 15.41 16.37 8,858,097 +0.52(+3.30%)
Dec 02, 2008 15.40 15.87 15.08 15.85 13,271,886 +0.68(+4.49%)
Dec 01, 2008 16.49 16.60 14.98 15.17 7,442,892 -1.79(-10.55%)
Nov 28, 2008 16.52 17.02 16.49 16.95 4,231,969 +0.29(+1.72%)
Nov 26, 2008 15.48 16.76 15.44 16.67 8,428,539 +0.81(+5.08%)
Nov 25, 2008 15.85 15.91 15.27 15.86 7,527,367 +0.23(+1.49%)
Nov 24, 2008 14.84 15.77 14.66 15.63 9,439,488 +1.04(+7.15%)
Nov 21, 2008 14.13 14.73 13.37 14.59 15,620,719 +0.76(+5.48%)
Nov 20, 2008 14.68 15.03 13.83 13.83 12,450,622 -0.95(-6.46%)
Nov 19, 2008 16.00 16.12 14.78 14.78 8,504,148 -1.30(-8.09%)
Nov 18, 2008 16.18 16.43 15.43 16.08 5,145,719 -0.03(-0.18%)
Nov 17, 2008 16.23 16.62 16.05 16.11 4,746,193 -0.14(-0.87%)
Nov 14, 2008 17.14 17.36 16.25 16.25 6,225,213 -1.20(-6.88%)
Nov 13, 2008 16.33 17.54 15.44 17.45 9,737,806 +1.24(+7.65%)
Nov 12, 2008 16.91 17.01 16.17 16.21 7,616,577 -0.97(-5.63%)
Nov 11, 2008 17.41 17.72 17.07 17.18 7,381,349 -0.39(-2.20%)
Nov 10, 2008 18.40 18.40 17.39 17.57 4,374,345 -0.39(-2.20%)
Nov 07, 2008 17.91 18.15 17.56 17.96 4,417,168 +0.27(+1.50%)
Nov 06, 2008 18.24 18.42 17.70 17.70 8,009,799 -0.70(-3.79%)
Nov 05, 2008 19.21 19.29 18.29 18.39 5,351,616 -1.01(-5.21%)
Nov 04, 2008 19.58 19.63 19.04 19.40 4,010,966 +0.30(+1.56%)
Nov 03, 2008 19.09 19.43 18.99 19.11 4,080,215 -0.13(-0.67%)
Oct 31, 2008 18.34 19.29 18.01 19.23 6,778,009 +0.87(+4.71%)
Oct 30, 2008 18.04 18.45 17.72 18.37 4,168,295 +0.78(+4.44%)
Oct 29, 2008 17.24 18.18 17.09 17.59 8,876,175 +0.35(+2.03%)
Oct 28, 2008 16.33 17.30 15.75 17.24 5,731,631 +1.06(+6.58%)
Oct 27, 2008 16.55 16.97 16.00 16.17 3,924,929 -0.45(-2.69%)
Oct 24, 2008 15.92 17.16 15.79 16.62 6,029,939 -0.80(-4.60%)
Oct 23, 2008 18.05 18.13 16.59 17.42 7,492,934 -0.51(-2.85%)
Oct 22, 2008 18.45 19.05 17.55 17.93 4,144,129 -1.12(-5.86%)
Oct 21, 2008 19.33 19.50 18.87 19.05 4,457,875 -0.39(-2.03%)
Oct 20, 2008 19.02 19.49 18.75 19.44 5,319,002 +0.86(+4.64%)
Oct 17, 2008 18.50 19.73 18.14 18.58 6,837,127 -0.50(-2.62%)
Oct 16, 2008 18.32 19.22 17.36 19.08 9,900,485 +1.00(+5.52%)
Oct 15, 2008 19.62 19.74 18.03 18.08 7,335,252 -1.82(-9.13%)
Oct 14, 2008 21.11 21.35 19.36 19.90 11,199,100 -0.35(-1.71%)
Oct 13, 2008 19.72 20.33 18.82 20.25 5,714,553 +1.43(+7.58%)
Oct 10, 2008 17.12 19.16 16.80 18.82 12,334,749 +0.83(+4.59%)
Oct 09, 2008 20.06 20.09 17.99 17.99 8,304,647 -1.63(-8.31%)
Oct 08, 2008 19.33 20.48 19.21 19.62 8,981,181 -0.42(-2.11%)
Oct 07, 2008 21.55 21.66 19.99 20.05 8,821,146 -1.28(-5.99%)
Oct 06, 2008 21.46 21.66 20.21 21.32 13,123,670 -0.81(-3.66%)
Oct 03, 2008 22.96 23.29 22.01 22.13 7,577,324 -0.47(-2.08%)
Oct 02, 2008 23.78 23.78 22.61 22.61 6,110,626 -1.36(-5.67%)
Oct 01, 2008 23.82 23.97 23.59 23.96 5,806,273 -0.01(-0.03%)
Sep 30, 2008 23.44 24.22 23.36 23.97 4,906,906 +0.55(+2.34%)
Sep 29, 2008 24.41 24.95 23.25 23.42 6,892,655 -1.53(-6.12%)
Sep 26, 2008 24.45 24.95 24.31 24.95 0 +0.21(+0.85%)
Sep 25, 2008 24.72 25.14 24.65 24.74 7,610,326 +0.06(+0.26%)
Sep 24, 2008 25.09 25.15 24.65 24.68 5,389,371 -0.46(-1.84%)
Sep 23, 2008 25.41 25.58 25.03 25.14 8,969,942 -0.32(-1.25%)
Sep 22, 2008 26.63 26.63 25.32 25.46 8,676,570 -0.77(-2.95%)
Sep 19, 2008 30.61 30.61 26.14 26.23 0 +0.62(+2.42%)
Sep 18, 2008 24.64 25.69 23.93 25.61 12,922,158 +1.46(+6.06%)
Sep 17, 2008 24.86 24.89 24.08 24.15 12,432,832 -1.06(-4.20%)
Sep 16, 2008 24.04 25.21 23.37 25.21 10,974,224 +0.72(+2.94%)
Sep 15, 2008 24.72 25.26 24.40 24.49 9,722,205 -0.95(-3.72%)
Sep 12, 2008 25.20 25.49 25.05 25.43 7,416,140 +0.06(+0.24%)
Sep 11, 2008 24.88 25.41 24.65 25.37 7,838,848 +0.20(+0.80%)
Sep 10, 2008 25.14 25.41 24.80 25.17 4,786,250 +0.28(+1.13%)
Sep 09, 2008 25.65 25.89 24.84 24.89 9,439,654 -0.85(-3.29%)
Sep 08, 2008 25.92 26.10 25.30 25.74 8,043,508 +0.60(+2.40%)
Sep 05, 2008 25.03 25.26 24.58 25.13 0 -0.02(-0.08%)
Sep 04, 2008 25.73 25.73 25.05 25.15 6,958,054 -0.80(-3.09%)
Sep 03, 2008 25.80 26.14 25.69 25.95 7,997,833 +0.07(+0.26%)
Sep 02, 2008 26.14 26.39 25.56 25.88 6,546,418 +0.13(+0.50%)
Aug 29, 2008 25.90 26.03 25.72 25.76 2,560,004 -0.26(-1.01%)
Aug 28, 2008 25.73 26.08 25.67 26.02 3,048,904 +0.40(+1.57%)
Aug 27, 2008 25.37 25.79 25.34 25.61 6,955,365 +0.27(+1.05%)
Aug 26, 2008 25.32 25.44 25.07 25.35 6,881,198 +0.04(+0.18%)
Aug 25, 2008 25.67 25.77 25.13 25.30 2,577,288 -0.47(-1.81%)
Aug 22, 2008 25.51 25.88 25.48 25.77 3,374,633 +0.44(+1.73%)
Aug 21, 2008 25.38 25.56 25.25 25.33 3,605,102 -0.20(-0.79%)
Aug 20, 2008 25.70 25.86 25.32 25.53 8,316,601 +0.05(+0.21%)
Aug 19, 2008 25.90 25.90 25.40 25.48 5,401,732 -0.42(-1.63%)
Aug 18, 2008 26.30 26.44 25.79 25.90 5,414,117 -0.47(-1.77%)
Aug 15, 2008 26.48 26.67 26.12 26.37 0 +0.06(+0.21%)
Aug 14, 2008 25.98 26.43 25.96 26.32 4,070,642 +0.17(+0.66%)
Aug 13, 2008 26.09 26.26 25.78 26.14 6,920,579 +0.05(+0.19%)
Aug 12, 2008 26.25 26.29 25.98 26.09 8,016,788 -0.21(-0.78%)
Aug 11, 2008 25.74 26.53 25.68 26.30 9,230,463 +0.64(+2.50%)
Aug 08, 2008 25.03 25.76 24.90 25.66 4,141,195 +0.67(+2.69%)
Aug 07, 2008 25.05 25.30 24.89 24.99 6,528,419 -0.28(-1.10%)
Aug 06, 2008 25.16 25.37 24.94 25.26 2,818,954 +0.12(+0.48%)
Aug 05, 2008 24.75 25.21 24.69 25.14 2,360,131 +0.61(+2.50%)
Aug 04, 2008 24.83 24.83 24.31 24.53 3,324,730 -0.31(-1.26%)
Aug 01, 2008 24.87 24.93 24.44 24.84 10,057,306 +0.15(+0.60%)
Jul 31, 2008 24.62 25.02 24.61 24.70 10,982,754 -0.21(-0.84%)
Jul 30, 2008 24.95 25.11 24.61 24.91 5,504,449 +0.07(+0.28%)
Jul 29, 2008 24.84 24.87 24.26 24.84 6,890,612 +0.61(+2.53%)
Jul 28, 2008 24.59 24.64 24.14 24.22 4,799,157 -0.39(-1.60%)
Jul 25, 2008 24.61 24.85 24.50 24.62 3,688,060 +0.17(+0.71%)
Jul 24, 2008 25.13 25.14 24.32 24.45 10,141,855 -0.63(-2.51%)
Jul 23, 2008 24.93 25.29 24.85 25.07 10,247,976 +0.17(+0.66%)
Jul 22, 2008 24.23 24.98 24.14 24.91 4,822,935 +0.60(+2.45%)
Jul 21, 2008 24.31 24.39 24.10 24.31 5,891,641 +0.13(+0.53%)
Jul 18, 2008 24.49 24.49 24.03 24.18 4,177,401 -0.08(-0.32%)
Jul 17, 2008 24.03 24.28 23.79 24.26 4,568,102 +0.36(+1.52%)
Jul 16, 2008 23.14 23.95 23.06 23.90 4,139,825 +0.83(+3.60%)
Jul 15, 2008 23.02 23.53 22.63 23.07 7,828,292 -0.22(-0.95%)
Jul 14, 2008 23.79 23.84 23.10 23.29 8,938,634 -0.23(-0.96%)
Jul 11, 2008 23.31 23.77 23.04 23.52 4,552,978 -0.00(-0.02%)
Jul 10, 2008 23.31 23.67 23.17 23.52 4,426,460 +0.25(+1.06%)
Jul 09, 2008 23.94 23.99 23.27 23.27 6,630,091 -0.68(-2.84%)
Jul 08, 2008 23.18 23.95 22.95 23.95 8,834,348 +0.75(+3.23%)
Jul 07, 2008 23.55 23.61 22.92 23.21 4,730,560 -0.16(-0.69%)
Jul 04, 2008 23.61 23.70 23.20 23.37 2,834,890 +0.00(+0.00%)
Jul 03, 2008 23.61 23.70 23.20 23.37 2,834,890 -0.24(-1.02%)
Jul 02, 2008 24.27 24.41 23.59 23.61 4,452,373 -0.64(-2.62%)
Jul 01, 2008 24.06 24.35 23.79 24.24 10,284,095 +0.01(+0.03%)
Jun 30, 2008 24.49 24.66 24.24 24.24 5,207,667 -0.20(-0.82%)
Jun 27, 2008 24.58 24.77 24.39 24.44 4,866,986 -0.20(-0.82%)
Jun 26, 2008 24.93 24.99 24.58 24.64 3,584,970 -0.56(-2.22%)
Jun 25, 2008 24.99 25.38 24.97 25.20 7,631,668 +0.32(+1.30%)
Jun 24, 2008 25.07 25.26 24.83 24.88 3,338,630 -0.46(-1.83%)
Jun 23, 2008 25.76 25.76 25.31 25.34 7,399,049 -0.20(-0.79%)
Jun 20, 2008 25.85 25.91 25.37 25.54 10,559,010 -0.44(-1.69%)
Jun 19, 2008 25.74 25.98 25.61 25.98 3,148,957 +0.20(+0.78%)
Jun 18, 2008 25.81 25.87 25.57 25.78 4,094,438 -0.14(-0.54%)
Jun 17, 2008 26.16 26.16 25.90 25.92 6,909,859 -0.14(-0.53%)
Jun 16, 2008 25.72 26.12 25.67 26.06 3,541,061 +0.26(+1.01%)
Jun 13, 2008 25.58 25.81 25.45 25.80 1,915,062 +0.50(+1.99%)
Jun 12, 2008 25.49 25.72 25.24 25.29 2,538,528 +0.04(+0.14%)
Jun 11, 2008 25.72 25.75 25.26 25.26 6,525,790 -0.52(-2.03%)
Jun 10, 2008 25.75 25.93 25.62 25.78 4,378,072 -0.11(-0.44%)
Jun 09, 2008 26.06 26.15 25.62 25.89 4,593,387 -0.02(-0.08%)
Jun 06, 2008 26.66 26.67 25.91 25.91 6,402,673 -0.89(-3.34%)
Jun 05, 2008 26.24 26.81 26.18 26.81 3,892,846 +0.68(+2.59%)
Jun 04, 2008 25.94 26.38 25.86 26.13 3,827,872 +0.10(+0.40%)
Jun 03, 2008 26.18 26.27 25.76 26.03 3,031,749 -0.06(-0.25%)
Jun 02, 2008 26.28 26.28 25.78 26.09 3,681,550 -0.17(-0.63%)
May 30, 2008 26.22 26.32 26.06 26.25 5,187,367 +0.13(+0.51%)
May 29, 2008 25.92 26.40 25.89 26.12 4,236,015 +0.13(+0.51%)
May 28, 2008 25.96 26.00 25.72 25.99 3,756,795 +0.13(+0.51%)
May 27, 2008 25.53 25.86 25.50 25.86 2,343,525 +0.33(+1.29%)
May 26, 2008 25.72 25.72 25.29 25.53 0 +0.00(+0.00%)
May 23, 2008 25.72 25.72 25.29 25.53 3,319,742 -0.25(-0.98%)
May 22, 2008 25.66 25.90 25.64 25.78 3,627,954 +0.19(+0.75%)
May 21, 2008 25.92 26.15 25.51 25.59 2,491,967 -0.34(-1.30%)
May 20, 2008 25.96 25.99 25.69 25.92 3,159,913 -0.06(-0.25%)
May 19, 2008 26.11 26.37 25.94 25.99 1,568,008 -0.17(-0.63%)
May 16, 2008 26.21 26.24 25.76 26.15 3,013,976 +0.02(+0.06%)
May 15, 2008 25.87 26.15 25.73 26.14 1,201,135 +0.31(+1.18%)
May 14, 2008 25.92 26.15 25.81 25.83 2,056,867 +0.00(+0.00%)
May 13, 2008 25.66 25.89 25.52 25.83 4,465,918 +0.31(+1.20%)
May 12, 2008 25.29 25.65 25.22 25.53 2,379,485 +0.26(+1.02%)
May 09, 2008 25.07 25.34 24.99 25.27 857,946 +0.04(+0.14%)
May 08, 2008 25.26 25.30 25.06 25.23 3,263,661 +0.05(+0.19%)
May 07, 2008 25.58 25.72 25.11 25.18 1,597,131 -0.33(-1.31%)
May 06, 2008 25.29 25.69 25.25 25.52 2,255,865 +0.07(+0.27%)
May 05, 2008 25.51 25.63 25.34 25.45 2,888,126 -0.12(-0.49%)
May 02, 2008 25.85 25.88 25.45 25.57 2,021,106 -0.00(-0.02%)
May 01, 2008 25.24 25.67 25.11 25.58 3,559,568 +0.37(+1.47%)
Apr 30, 2008 25.36 25.63 25.05 25.21 3,124,854 -0.11(-0.43%)
Apr 29, 2008 25.45 25.50 25.16 25.32 1,618,059 -0.23(-0.90%)
Apr 28, 2008 25.38 25.62 25.23 25.55 4,253,669 +0.16(+0.63%)
Apr 25, 2008 25.25 25.45 24.92 25.38 1,436,140 +0.27(+1.06%)
Apr 24, 2008 24.76 25.25 24.44 25.12 3,089,288 +0.40(+1.60%)
Apr 23, 2008 24.75 24.90 24.55 24.72 2,344,545 -0.00(-0.02%)
Apr 22, 2008 24.99 24.99 24.45 24.73 3,651,097 -0.41(-1.63%)
Apr 21, 2008 25.12 25.24 24.99 25.14 1,232,051 -0.08(-0.34%)
Apr 18, 2008 25.30 25.42 25.11 25.22 4,229,508 +0.35(+1.41%)
Apr 17, 2008 24.92 24.95 24.68 24.87 1,201,190 -0.10(-0.40%)
Apr 16, 2008 24.56 25.07 24.53 24.97 2,951,641 +0.73(+3.02%)
Apr 15, 2008 24.27 24.34 24.06 24.24 3,793,337 +0.13(+0.53%)
Apr 14, 2008 24.20 24.41 24.07 24.11 2,153,991 -0.13(-0.53%)
Apr 11, 2008 24.57 24.60 24.15 24.24 2,822,665 -0.56(-2.26%)
Apr 10, 2008 24.63 24.96 24.46 24.80 1,799,092 +0.18(+0.72%)
Apr 09, 2008 25.05 25.14 24.54 24.62 2,678,451 -0.38(-1.53%)
Apr 08, 2008 24.91 25.12 24.85 25.01 2,456,163 -0.03(-0.13%)
Apr 07, 2008 25.34 25.40 25.00 25.04 2,282,868 -0.13(-0.51%)
Apr 04, 2008 25.20 25.40 24.99 25.17 8,682,021 +0.06(+0.22%)
Apr 03, 2008 24.97 25.29 24.91 25.11 3,007,020 -0.04(-0.18%)
Apr 02, 2008 25.07 25.33 24.87 25.16 11,328,969 +0.10(+0.40%)
Apr 01, 2008 24.51 25.05 24.45 25.05 4,003,151 +0.91(+3.79%)
Mar 31, 2008 24.10 24.44 23.99 24.14 6,678,633 +0.09(+0.39%)
Mar 28, 2008 24.39 24.47 24.01 24.05 5,613,224 -0.30(-1.24%)
Mar 27, 2008 24.74 24.80 24.32 24.35 2,825,486 -0.37(-1.50%)
Mar 26, 2008 24.71 24.82 24.52 24.72 3,471,148 -0.16(-0.65%)
Mar 25, 2008 24.95 24.96 24.56 24.88 8,038,272 +0.10(+0.41%)
Mar 24, 2008 24.20 24.91 24.14 24.78 3,219,063 +0.75(+3.10%)
Mar 21, 2008 23.62 24.14 23.50 24.04 4,070,622 +0.01(+0.03%)
Mar 20, 2008 23.62 24.14 23.50 24.03 4,070,622 +0.54(+2.30%)
Mar 19, 2008 24.29 24.43 23.49 23.49 4,771,295 -0.63(-2.62%)
Mar 18, 2008 23.56 24.17 23.37 24.12 2,831,729 +1.06(+4.59%)
Mar 17, 2008 22.80 23.43 22.71 23.06 5,753,818 -0.44(-1.87%)
Mar 14, 2008 24.20 24.26 23.25 23.50 4,734,977 -0.59(-2.46%)
Mar 13, 2008 23.38 24.09 23.04 24.09 9,977,915 +0.56(+2.38%)
Mar 12, 2008 23.75 24.08 23.43 23.53 3,422,435 -0.23(-0.97%)
Mar 11, 2008 23.62 23.82 23.17 23.76 5,339,111 +0.85(+3.71%)
Mar 10, 2008 23.46 23.51 22.88 22.91 7,303,159 -0.45(-1.93%)
Mar 07, 2008 23.36 23.75 23.22 23.36 5,737,713 -0.16(-0.67%)
Mar 06, 2008 24.02 24.10 23.47 23.52 6,263,852 -0.68(-2.81%)
Mar 05, 2008 24.21 24.35 23.91 24.20 7,476,705 +0.19(+0.79%)
Mar 04, 2008 23.94 24.18 23.69 24.01 3,747,337 -0.14(-0.60%)
Mar 03, 2008 24.12 24.28 23.81 24.16 5,220,790 -0.03(-0.13%)
Feb 29, 2008 24.62 24.62 24.08 24.19 2,202,797 -0.66(-2.66%)
Feb 28, 2008 24.99 25.14 24.75 24.85 3,118,347 -0.44(-1.72%)
Feb 27, 2008 25.07 25.51 25.01 25.28 3,095,832 +0.01(+0.03%)
Feb 26, 2008 24.91 25.49 24.86 25.28 5,001,312 +0.27(+1.10%)
Feb 25, 2008 24.53 25.10 24.41 25.00 5,635,795 +0.50(+2.04%)
Feb 22, 2008 24.47 24.53 24.06 24.50 2,779,319 -0.28(-1.12%)
Feb 21, 2008 25.10 25.22 24.41 24.78 4,418,861 -0.14(-0.55%)
Feb 20, 2008 24.43 24.95 24.32 24.92 5,251,063 +0.33(+1.33%)
Feb 19, 2008 24.83 25.03 24.49 24.59 3,168,634 -0.06(-0.26%)
Feb 18, 2008 24.55 24.66 24.29 24.66 0 +0.00(+0.00%)
Feb 15, 2008 24.55 24.66 24.29 24.66 2,675,870 -0.03(-0.11%)
Feb 14, 2008 25.26 25.30 24.62 24.68 2,886,247 -0.54(-2.14%)
Feb 13, 2008 25.02 25.26 24.83 25.22 3,690,257 +0.40(+1.62%)
Feb 12, 2008 24.68 24.98 24.54 24.82 3,248,447 +0.27(+1.10%)
Feb 11, 2008 24.49 24.71 24.22 24.55 2,937,850 +0.06(+0.26%)
Feb 08, 2008 24.58 24.82 24.30 24.49 4,120,676 -0.09(-0.36%)
Feb 07, 2008 24.22 24.77 24.08 24.58 5,529,141 +0.33(+1.35%)
Feb 06, 2008 24.69 24.89 24.22 24.25 4,007,828 -0.33(-1.36%)
Feb 05, 2008 24.78 25.05 24.49 24.58 8,689,496 -0.63(-2.49%)
Feb 04, 2008 25.43 25.47 25.12 25.21 3,703,045 -0.26(-1.01%)
Feb 01, 2008 25.00 25.57 24.93 25.47 3,546,344 +0.69(+2.80%)
Jan 31, 2008 23.91 25.09 23.87 24.78 4,415,442 +0.55(+2.28%)
Jan 30, 2008 24.45 24.97 24.19 24.22 3,584,027 -0.32(-1.31%)
Jan 29, 2008 24.54 24.60 24.14 24.55 2,522,795 +0.16(+0.64%)
Jan 28, 2008 23.81 24.40 23.60 24.39 3,312,101 +0.49(+2.06%)
Jan 25, 2008 24.35 24.44 23.74 23.90 3,477,501 -0.14(-0.57%)
Jan 24, 2008 24.23 24.50 23.82 24.04 5,746,596 -0.03(-0.13%)
Jan 23, 2008 22.72 24.08 22.68 24.07 8,186,471 +0.83(+3.57%)
Jan 22, 2008 21.17 23.64 21.17 23.24 6,263,320 -0.07(-0.29%)
Jan 21, 2008 23.56 23.84 23.01 23.31 0 +0.00(+0.00%)
Jan 18, 2008 23.56 23.84 23.01 23.31 5,939,712 -0.17(-0.70%)
Jan 17, 2008 24.12 24.26 23.41 23.47 5,839,452 -0.56(-2.31%)
Jan 16, 2008 23.83 24.41 23.71 24.03 5,078,193 +0.06(+0.25%)
Jan 15, 2008 24.11 24.21 23.85 23.97 3,165,593 -0.47(-1.93%)
Jan 14, 2008 24.43 24.53 24.23 24.44 4,392,406 +0.24(+0.98%)
Jan 11, 2008 24.57 24.63 24.12 24.20 5,749,255 -0.50(-2.02%)
Jan 10, 2008 24.19 24.91 24.09 24.70 7,283,194 +0.16(+0.64%)
Jan 09, 2008 24.18 24.54 23.73 24.54 7,072,752 +0.28(+1.15%)
Jan 08, 2008 24.95 25.25 24.18 24.27 7,390,676 -0.69(-2.76%)
Jan 07, 2008 24.91 25.13 24.54 24.95 4,192,605 +0.13(+0.52%)
Jan 04, 2008 25.29 25.33 24.72 24.82 3,394,384 -0.78(-3.05%)
Jan 03, 2008 25.93 26.12 25.56 25.61 5,461,555 -0.33(-1.27%)
Jan 02, 2008 26.15 26.32 25.72 25.94 6,875,225 -0.25(-0.97%)
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.