Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 24.62 24.62 24.08 24.19 2,202,383 -0.66(-2.66%)
Feb 28, 2008 24.99 25.14 24.75 24.85 3,117,761 -0.44(-1.72%)
Feb 27, 2008 25.08 25.51 25.01 25.29 3,095,251 +0.01(+0.03%)
Feb 26, 2008 24.91 25.49 24.87 25.28 5,000,372 +0.27(+1.10%)
Feb 25, 2008 24.53 25.10 24.41 25.01 5,634,737 +0.50(+2.04%)
Feb 22, 2008 24.48 24.53 24.07 24.51 2,778,797 -0.28(-1.12%)
Feb 21, 2008 25.10 25.22 24.41 24.79 4,418,031 -0.14(-0.55%)
Feb 20, 2008 24.44 24.95 24.32 24.92 5,250,077 +0.33(+1.33%)
Feb 19, 2008 24.83 25.03 24.49 24.60 3,168,039 -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 2,675,367 -0.03(-0.11%)
Feb 14, 2008 25.26 25.30 24.63 24.69 2,885,705 -0.54(-2.14%)
Feb 13, 2008 25.02 25.26 24.83 25.23 3,689,564 +0.40(+1.62%)
Feb 12, 2008 24.68 24.99 24.55 24.83 3,247,837 +0.27(+1.10%)
Feb 11, 2008 24.50 24.71 24.23 24.56 2,937,298 +0.06(+0.26%)
Feb 08, 2008 24.59 24.83 24.31 24.49 4,119,903 -0.09(-0.36%)
Feb 07, 2008 24.23 24.77 24.08 24.58 5,528,102 +0.33(+1.35%)
Feb 06, 2008 24.69 24.89 24.22 24.25 4,007,075 -0.33(-1.36%)
Feb 05, 2008 24.78 25.06 24.50 24.59 8,687,864 -0.63(-2.49%)
Feb 04, 2008 25.44 25.47 25.12 25.22 3,702,349 -0.26(-1.01%)
Feb 01, 2008 25.01 25.57 24.93 25.47 3,545,677 +0.69(+2.80%)
Jan 31, 2008 23.91 25.10 23.87 24.78 4,414,613 +0.55(+2.28%)
Jan 30, 2008 24.46 24.98 24.20 24.23 3,583,354 -0.32(-1.31%)
Jan 29, 2008 24.55 24.60 24.14 24.55 2,522,322 +0.16(+0.64%)
Jan 28, 2008 23.82 24.40 23.60 24.40 3,311,479 +0.49(+2.06%)
Jan 25, 2008 24.36 24.45 23.75 23.90 3,476,848 -0.14(-0.57%)
Jan 24, 2008 24.23 24.50 23.82 24.04 5,745,517 -0.03(-0.13%)
Jan 23, 2008 22.72 24.08 22.69 24.07 8,184,933 +0.83(+3.57%)
Jan 22, 2008 21.17 23.65 21.17 23.24 6,262,144 -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 5,938,596 -0.17(-0.70%)
Jan 17, 2008 24.13 24.26 23.42 23.48 5,838,356 -0.56(-2.31%)
Jan 16, 2008 23.83 24.41 23.71 24.03 5,077,239 +0.06(+0.25%)
Jan 15, 2008 24.11 24.21 23.85 23.97 3,164,999 -0.47(-1.93%)
Jan 14, 2008 24.43 24.54 24.23 24.44 4,391,581 +0.24(+0.98%)
Jan 11, 2008 24.58 24.64 24.12 24.21 5,748,175 -0.50(-2.02%)
Jan 10, 2008 24.19 24.92 24.10 24.70 7,281,826 +0.16(+0.64%)
Jan 09, 2008 24.18 24.55 23.73 24.55 7,071,424 +0.28(+1.15%)
Jan 08, 2008 24.96 25.26 24.18 24.27 7,389,288 -0.69(-2.76%)
Jan 07, 2008 24.91 25.13 24.54 24.96 4,191,817 +0.13(+0.52%)
Jan 04, 2008 25.30 25.33 24.72 24.83 3,393,747 -0.78(-3.05%)
Jan 03, 2008 25.94 26.13 25.56 25.61 5,460,529 -0.33(-1.27%)
Jan 02, 2008 26.16 26.33 25.73 25.94 6,873,934 -0.25(-0.97%)
Jan 01, 2008 26.23 26.42 26.03 26.20 0 +0.00(+0.00%)
Dec 31, 2007 26.23 26.42 26.03 26.20 5,291,357 -0.18(-0.69%)
Dec 28, 2007 26.72 26.73 26.37 26.38 3,325,399 -0.05(-0.20%)
Dec 27, 2007 26.94 27.05 26.39 26.43 3,628,049 -0.75(-2.77%)
Dec 26, 2007 27.07 27.33 26.94 27.18 1,772,486 +0.05(+0.19%)
Dec 24, 2007 27.08 27.20 26.95 27.13 1,152,203 +0.21(+0.78%)
Dec 21, 2007 26.76 26.93 26.60 26.92 2,396,741 +0.55(+2.09%)
Dec 20, 2007 26.14 26.37 25.74 26.37 3,264,073 +0.37(+1.42%)
Dec 19, 2007 25.81 26.04 25.70 26.00 5,616,732 +0.12(+0.46%)
Dec 18, 2007 25.79 25.93 25.27 25.88 4,256,350 +0.35(+1.36%)
Dec 17, 2007 25.79 25.93 25.47 25.53 2,226,405 -0.46(-1.75%)
Dec 14, 2007 26.13 26.49 25.90 25.99 1,927,264 -0.31(-1.19%)
Dec 13, 2007 26.34 26.56 26.14 26.30 1,917,127 -0.27(-1.02%)
Dec 12, 2007 27.21 27.29 26.30 26.57 2,810,263 +0.15(+0.58%)
Dec 11, 2007 27.40 27.50 26.40 26.42 2,679,207 -1.00(-3.64%)
Dec 10, 2007 27.12 27.45 27.09 27.42 18,607,022 +0.33(+1.21%)
Dec 07, 2007 27.23 27.25 26.95 27.09 3,100,739 -0.03(-0.12%)
Dec 06, 2007 26.44 27.19 26.43 27.12 2,711,673 +0.65(+2.47%)
Dec 05, 2007 26.43 26.53 26.19 26.47 3,322,326 +0.33(+1.26%)
Dec 04, 2007 26.11 26.25 25.92 26.14 3,233,714 -0.05(-0.18%)
Dec 03, 2007 26.63 26.63 26.19 26.19 3,228,797 -0.36(-1.37%)
Nov 30, 2007 26.75 26.92 26.37 26.55 4,377,585 +0.10(+0.40%)
Nov 29, 2007 26.22 26.54 26.22 26.45 1,975,152 -0.10(-0.36%)
Nov 28, 2007 25.77 26.54 25.77 26.54 4,222,449 +0.96(+3.75%)
Nov 27, 2007 25.62 25.75 25.35 25.58 3,384,940 +0.33(+1.31%)
Nov 26, 2007 25.95 26.13 25.25 25.25 5,095,780 -0.81(-3.12%)
Nov 23, 2007 25.95 26.23 25.68 26.07 2,181,059 +0.56(+2.21%)
Nov 21, 2007 25.77 25.92 25.47 25.50 1,973,166 -0.38(-1.48%)
Nov 20, 2007 26.01 26.19 25.41 25.89 6,317,394 +0.00(+0.00%)
Nov 19, 2007 26.27 26.27 25.78 25.89 5,923,473 -0.52(-1.95%)
Nov 16, 2007 26.61 26.68 26.15 26.40 5,954,621 -0.15(-0.56%)
Nov 15, 2007 26.74 26.84 26.28 26.55 13,061,669 -0.38(-1.41%)
Nov 14, 2007 27.07 27.28 26.75 26.93 6,775,885 -0.09(-0.34%)
Nov 13, 2007 26.78 27.13 26.58 27.02 4,309,468 +0.75(+2.87%)
Nov 12, 2007 26.31 26.92 26.23 26.27 5,794,102 -0.26(-0.97%)
Nov 09, 2007 26.64 26.81 26.26 26.53 6,722,080 -0.22(-0.81%)
Nov 08, 2007 26.72 26.95 26.23 26.74 8,942,841 -0.01(-0.03%)
Nov 07, 2007 27.07 27.33 26.63 26.75 5,539,307 -0.89(-3.22%)
Nov 06, 2007 27.33 27.64 26.99 27.64 3,845,806 +0.46(+1.69%)
Nov 05, 2007 27.29 27.39 26.97 27.18 3,546,318 -0.33(-1.22%)
Nov 02, 2007 27.71 27.71 27.13 27.52 4,535,093 +0.04(+0.15%)
Nov 01, 2007 28.05 28.08 27.35 27.48 7,336,421 -1.11(-3.88%)
Oct 31, 2007 28.26 28.74 27.99 28.58 8,419,869 +0.36(+1.27%)
Oct 30, 2007 28.31 28.44 28.14 28.23 4,676,822 -0.23(-0.82%)
Oct 29, 2007 28.54 28.62 28.26 28.46 2,766,329 -0.02(-0.06%)
Oct 26, 2007 28.31 28.48 28.00 28.48 2,163,421 +0.56(+1.99%)
Oct 25, 2007 28.12 28.29 27.65 27.92 3,775,066 -0.11(-0.39%)
Oct 24, 2007 28.08 28.14 27.46 28.03 4,696,679 -0.17(-0.61%)
Oct 23, 2007 28.16 28.27 27.81 28.20 12,079,765 +0.23(+0.81%)
Oct 22, 2007 27.30 28.04 27.14 27.98 6,229,392 +0.50(+1.82%)
Oct 19, 2007 28.38 28.38 27.48 27.48 14,722,484 -0.93(-3.29%)
Oct 18, 2007 28.31 28.59 28.26 28.41 2,092,929 -0.12(-0.42%)
Oct 17, 2007 28.77 28.83 28.23 28.53 3,806,430 +0.04(+0.16%)
Oct 16, 2007 28.66 28.74 28.42 28.49 3,110,104 -0.35(-1.20%)
Oct 15, 2007 29.12 29.20 28.61 28.83 3,658,406 -0.37(-1.28%)
Oct 12, 2007 28.98 29.26 28.87 29.21 3,627,627 +0.21(+0.72%)
Oct 11, 2007 29.47 29.55 28.81 29.00 4,454,176 -0.15(-0.53%)
Oct 10, 2007 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
Oct 09, 2007 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
Oct 08, 2007 29.29 29.38 29.09 29.15 1,948,469 -0.18(-0.62%)
Oct 05, 2007 29.08 29.46 28.98 29.33 3,973,388 +0.49(+1.69%)
Oct 04, 2007 28.85 28.90 28.66 28.85 3,036,881 +0.08(+0.28%)
Oct 03, 2007 28.83 28.92 28.65 28.77 2,945,787 -0.17(-0.57%)
Oct 02, 2007 28.73 28.98 28.73 28.93 4,897,980 +0.24(+0.83%)
Oct 01, 2007 28.19 28.85 28.09 28.69 4,495,627 +0.59(+2.11%)
Sep 28, 2007 28.32 28.44 28.03 28.10 5,350,471 -0.31(-1.09%)
Sep 27, 2007 28.37 28.41 28.23 28.41 3,025,960 +0.20(+0.71%)
Sep 26, 2007 28.20 28.39 28.08 28.21 2,905,825 +0.10(+0.34%)
Sep 25, 2007 28.02 28.16 27.86 28.11 5,143,958 -0.12(-0.43%)
Sep 24, 2007 28.45 28.56 28.10 28.23 3,591,140 -0.24(-0.85%)
Sep 21, 2007 28.53 28.65 28.36 28.48 4,078,878 +0.02(+0.07%)
Sep 20, 2007 28.58 28.66 28.26 28.46 5,457,947 -0.19(-0.68%)
Sep 19, 2007 28.56 28.87 28.50 28.65 11,572,666 +0.29(+1.04%)
Sep 18, 2007 27.41 28.35 27.19 28.35 5,318,948 +1.11(+4.08%)
Sep 17, 2007 27.38 27.48 27.21 27.24 3,305,447 -0.31(-1.14%)
Sep 14, 2007 27.13 27.62 27.01 27.56 3,064,681 +0.22(+0.81%)
Sep 13, 2007 27.41 27.61 27.22 27.34 7,339,896 -0.00(-0.01%)
Sep 12, 2007 27.35 27.54 27.27 27.34 4,365,564 -0.14(-0.50%)
Sep 11, 2007 27.15 27.48 26.94 27.48 2,586,090 +0.47(+1.73%)
Sep 10, 2007 27.40 27.40 26.64 27.01 2,785,194 -0.38(-1.38%)
Sep 07, 2007 27.27 27.39 27.07 27.39 5,620,775 -0.34(-1.24%)
Sep 06, 2007 27.81 27.88 27.50 27.73 4,874,151 -0.02(-0.07%)
Sep 05, 2007 27.81 27.83 27.56 27.75 3,606,529 -0.17(-0.59%)
Sep 04, 2007 27.65 28.18 27.64 27.92 6,528,968 +0.21(+0.77%)
Aug 31, 2007 27.55 27.85 27.36 27.70 5,255,654 +0.34(+1.24%)
Aug 30, 2007 27.21 27.70 27.21 27.36 2,692,859 -0.20(-0.72%)
Aug 29, 2007 27.10 27.56 27.00 27.56 3,558,872 +0.70(+2.61%)
Aug 28, 2007 27.43 27.51 26.86 26.86 2,846,750 -0.80(-2.90%)
Aug 27, 2007 27.81 27.90 27.56 27.66 2,671,760 -0.37(-1.32%)
Aug 24, 2007 27.53 28.03 27.48 28.03 3,786,483 +0.51(+1.86%)
Aug 23, 2007 28.06 28.06 27.44 27.52 3,390,832 -0.29(-1.04%)
Aug 22, 2007 27.79 28.05 27.64 27.81 3,272,187 +0.23(+0.83%)
Aug 21, 2007 27.48 27.66 27.32 27.58 4,003,918 +0.14(+0.51%)
Aug 20, 2007 27.56 27.61 27.09 27.44 5,713,358 +0.02(+0.06%)
Aug 17, 2007 27.66 28.11 27.01 27.42 4,630,133 +0.50(+1.84%)
Aug 16, 2007 26.12 26.93 25.58 26.93 9,766,748 +0.39(+1.49%)
Aug 15, 2007 26.66 27.12 26.22 26.53 7,431,414 -0.26(-0.96%)
Aug 14, 2007 27.34 27.41 26.69 26.79 4,752,527 -0.40(-1.48%)
Aug 13, 2007 27.68 27.93 27.19 27.19 6,862,086 -0.15(-0.56%)
Aug 10, 2007 26.76 27.78 26.00 27.35 11,709,146 +0.36(+1.33%)
Aug 09, 2007 27.18 27.57 26.85 26.99 11,342,821 -0.61(-2.20%)
Aug 08, 2007 27.34 27.98 27.25 27.60 10,342,772 +0.39(+1.44%)
Aug 07, 2007 26.73 27.51 26.61 27.21 15,809,718 +0.33(+1.24%)
Aug 06, 2007 26.78 27.01 26.07 26.87 7,975,816 +0.23(+0.85%)
Aug 03, 2007 26.93 27.62 26.63 26.65 6,092,379 -0.97(-3.52%)
Aug 02, 2007 27.40 27.63 27.28 27.62 6,828,367 +0.31(+1.15%)
Aug 01, 2007 27.10 27.45 26.59 27.30 8,078,542 +0.11(+0.40%)
Jul 31, 2007 27.70 27.82 27.12 27.19 4,502,329 -0.29(-1.04%)
Jul 30, 2007 27.19 27.59 26.95 27.48 4,494,138 +0.43(+1.59%)
Jul 27, 2007 27.50 27.83 27.05 27.05 8,892,466 -0.52(-1.90%)
Jul 26, 2007 27.76 28.12 27.16 27.57 10,438,260 -0.71(-2.52%)
Jul 25, 2007 28.57 28.61 28.00 28.29 4,369,612 -0.10(-0.34%)
Jul 24, 2007 28.74 28.80 28.23 28.38 4,787,786 -0.67(-2.32%)
Jul 23, 2007 29.18 29.28 29.04 29.06 2,653,755 +0.02(+0.07%)
Jul 20, 2007 29.44 29.47 28.85 29.04 2,423,796 -0.46(-1.54%)
Jul 19, 2007 29.55 29.58 29.43 29.49 1,310,016 +0.18(+0.62%)
Jul 18, 2007 29.19 29.35 28.98 29.31 4,862,237 -0.08(-0.29%)
Jul 17, 2007 29.47 29.60 29.39 29.39 1,433,552 +0.00(+0.00%)
Jul 16, 2007 29.45 29.56 29.27 29.39 1,347,335 -0.09(-0.30%)
Jul 13, 2007 29.37 29.56 29.32 29.48 3,223,326 +0.15(+0.52%)
Jul 12, 2007 29.08 29.49 29.08 29.33 1,284,996 +0.29(+1.00%)
Jul 11, 2007 28.77 29.04 28.69 29.04 1,639,940 +0.27(+0.92%)
Jul 10, 2007 29.11 29.11 28.77 28.77 1,462,717 -0.48(-1.64%)
Jul 09, 2007 29.31 29.34 29.12 29.25 2,208,844 +0.01(+0.04%)
Jul 06, 2007 29.20 29.30 29.04 29.24 1,347,298 +0.06(+0.22%)
Jul 05, 2007 29.09 29.20 28.93 29.18 1,105,787 +0.05(+0.18%)
Jul 03, 2007 29.09 29.16 29.02 29.12 4,387,158 +0.10(+0.35%)
Jul 02, 2007 28.84 29.05 28.77 29.02 4,940,672 +0.38(+1.32%)
Jun 29, 2007 28.89 29.07 28.60 28.64 2,631,798 -0.29(-1.00%)
Jun 28, 2007 28.87 29.17 28.82 28.93 1,561,001 +0.03(+0.10%)
Jun 27, 2007 28.30 28.91 28.25 28.91 1,764,072 +0.52(+1.85%)
Jun 26, 2007 28.74 28.75 28.38 28.38 1,871,275 -0.27(-0.96%)
Jun 25, 2007 28.73 28.93 28.50 28.66 4,347,941 -0.17(-0.60%)
Jun 22, 2007 28.98 29.04 28.64 28.83 2,302,706 -0.24(-0.83%)
Jun 21, 2007 28.91 29.10 28.67 29.07 1,987,190 +0.14(+0.47%)
Jun 20, 2007 29.33 29.43 28.93 28.93 2,271,642 -0.40(-1.37%)
Jun 19, 2007 29.13 29.39 29.03 29.34 2,063,639 +0.11(+0.39%)
Jun 18, 2007 29.50 29.50 29.10 29.22 3,802,617 -0.06(-0.22%)
Jun 15, 2007 29.25 29.42 29.18 29.29 4,735,649 +0.32(+1.11%)
Jun 14, 2007 28.82 29.08 28.77 28.97 4,586,721 +0.25(+0.86%)
Jun 13, 2007 28.50 28.81 28.35 28.72 4,481,975 +0.41(+1.44%)
Jun 12, 2007 28.53 28.75 28.31 28.31 4,479,741 -0.41(-1.43%)
Jun 11, 2007 28.69 28.87 28.56 28.73 2,586,867 +0.02(+0.07%)
Jun 08, 2007 28.45 28.80 28.34 28.71 3,892,718 +0.32(+1.14%)
Jun 07, 2007 28.86 28.93 28.38 28.38 6,132,443 -0.59(-2.04%)
Jun 06, 2007 29.16 29.18 28.86 28.98 2,153,252 -0.36(-1.22%)
Jun 05, 2007 29.48 29.48 29.20 29.33 2,398,620 -0.18(-0.61%)
Jun 04, 2007 29.43 29.56 29.34 29.52 1,721,967 +0.02(+0.08%)
Jun 01, 2007 29.43 29.60 29.34 29.49 2,027,989 +0.27(+0.92%)
May 31, 2007 29.20 29.36 29.14 29.22 1,396,940 +0.11(+0.37%)
May 30, 2007 28.71 29.15 28.71 29.11 2,138,848 +0.16(+0.54%)
May 29, 2007 28.75 28.99 28.75 28.95 2,143,874 +0.26(+0.91%)
May 25, 2007 28.64 28.77 28.55 28.69 1,700,673 +0.15(+0.52%)
May 24, 2007 28.87 29.08 28.38 28.54 2,359,013 -0.33(-1.16%)
May 23, 2007 29.04 29.25 28.86 28.88 2,341,851 -0.12(-0.40%)
May 22, 2007 28.83 29.06 28.76 29.00 2,920,780 +0.18(+0.62%)
May 21, 2007 28.40 28.94 28.40 28.82 3,973,358 +0.32(+1.13%)
May 18, 2007 28.33 28.56 28.18 28.50 2,723,354 +0.27(+0.94%)
May 17, 2007 28.34 28.38 28.16 28.23 2,157,461 -0.14(-0.48%)
May 16, 2007 28.30 28.39 28.06 28.37 2,223,985 +0.10(+0.37%)
May 15, 2007 28.40 28.63 28.16 28.26 3,900,803 -0.14(-0.48%)
May 14, 2007 28.63 28.73 28.36 28.40 2,602,114 -0.24(-0.84%)
May 11, 2007 28.43 28.69 28.42 28.64 1,031,795 +0.22(+0.77%)
May 10, 2007 28.64 28.73 28.29 28.42 1,513,697 -0.36(-1.25%)
May 09, 2007 28.56 28.92 28.52 28.78 1,660,790 +0.17(+0.58%)
May 08, 2007 28.48 28.68 28.35 28.62 4,836,284 -0.08(-0.28%)
May 07, 2007 28.64 28.80 28.64 28.70 1,496,421 -0.11(-0.39%)
May 04, 2007 28.70 28.81 28.54 28.81 3,419,422 +0.28(+0.99%)
May 03, 2007 28.58 28.64 28.44 28.53 3,920,163 -0.01(-0.04%)
May 02, 2007 28.08 28.62 28.08 28.54 2,556,088 +0.39(+1.37%)
May 01, 2007 28.00 28.18 27.82 28.15 3,349,540 +0.16(+0.56%)
Apr 30, 2007 28.55 28.55 27.92 28.00 1,614,787 -0.49(-1.73%)
Apr 27, 2007 28.48 28.56 28.37 28.49 1,026,436 -0.13(-0.46%)
Apr 26, 2007 28.47 28.63 28.32 28.62 1,185,111 +0.15(+0.52%)
Apr 25, 2007 28.50 28.59 28.29 28.47 1,102,563 +0.17(+0.61%)
Apr 24, 2007 28.36 28.37 28.09 28.30 878,198 -0.02(-0.07%)
Apr 23, 2007 28.28 28.45 28.24 28.32 2,274,935 -0.04(-0.16%)
Apr 20, 2007 28.30 28.36 28.18 28.36 6,103,295 +0.32(+1.13%)
Apr 19, 2007 27.94 28.17 27.81 28.04 13,659,772 -0.06(-0.20%)
Apr 18, 2007 28.19 28.23 28.08 28.10 2,656,284 -0.18(-0.63%)
Apr 17, 2007 28.39 28.39 28.17 28.28 1,905,573 -0.07(-0.24%)
Apr 16, 2007 28.16 28.35 28.11 28.35 1,132,207 +0.33(+1.19%)
Apr 13, 2007 27.80 28.01 27.74 28.01 1,990,913 +0.21(+0.77%)
Apr 12, 2007 27.62 27.86 27.46 27.80 9,680,479 +0.14(+0.52%)
Apr 11, 2007 27.89 27.89 27.54 27.65 1,587,816 -0.19(-0.69%)
Apr 10, 2007 27.72 27.91 27.72 27.85 1,357,777 +0.10(+0.35%)
Apr 09, 2007 27.84 27.84 27.69 27.75 2,149,521 +0.03(+0.12%)
Apr 05, 2007 27.67 27.83 27.67 27.72 2,383,337 -0.04(-0.15%)
Apr 04, 2007 27.75 27.77 27.62 27.76 1,230,405 +0.04(+0.16%)
Apr 03, 2007 27.54 27.80 27.54 27.71 1,180,995 +0.26(+0.95%)
Apr 02, 2007 27.41 27.51 27.33 27.45 1,715,894 +0.09(+0.34%)
Mar 30, 2007 27.41 27.53 27.19 27.36 2,081,573 +0.00(+0.00%)
Mar 29, 2007 27.41 27.48 27.12 27.36 1,950,703 +0.13(+0.49%)
Mar 28, 2007 27.30 27.41 27.12 27.23 1,938,788 -0.22(-0.81%)
Mar 27, 2007 27.50 27.51 27.31 27.45 868,086 -0.08(-0.29%)
Mar 26, 2007 27.72 27.73 27.39 27.53 3,614,447 -0.15(-0.55%)
Mar 23, 2007 27.62 27.71 27.56 27.68 3,814,780 +0.07(+0.26%)
Mar 22, 2007 27.64 27.64 27.42 27.61 1,343,900 +0.04(+0.15%)
Mar 21, 2007 27.16 27.61 27.06 27.57 1,654,585 +0.46(+1.68%)
Mar 20, 2007 26.84 27.11 26.80 27.11 1,096,107 +0.23(+0.87%)
Mar 19, 2007 26.76 26.98 26.76 26.88 3,191,518 +0.27(+1.01%)
Mar 16, 2007 26.75 26.79 26.51 26.61 2,524,819 -0.08(-0.30%)
Mar 15, 2007 26.47 26.74 26.47 26.69 4,131,747 +0.19(+0.71%)
Mar 14, 2007 26.16 26.53 25.98 26.50 4,915,603 +0.26(+0.98%)
Mar 13, 2007 26.86 26.77 26.22 26.24 1,955,419 -0.62(-2.29%)
Mar 12, 2007 26.72 26.91 26.68 26.86 1,450,058 +0.07(+0.26%)
Mar 09, 2007 26.87 26.87 26.58 26.79 1,480,092 +0.11(+0.41%)
Mar 08, 2007 26.65 26.82 26.55 26.68 2,245,828 +0.27(+1.04%)
Mar 07, 2007 26.45 26.62 26.34 26.41 1,467,184 -0.03(-0.12%)
Mar 06, 2007 26.19 26.58 26.12 26.44 2,592,084 +0.60(+2.31%)
Mar 05, 2007 26.01 26.49 25.84 25.84 4,682,035 -0.53(-2.02%)
Mar 02, 2007 26.82 26.84 26.38 26.38 3,578,481 -0.51(-1.89%)
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.