S&P Small-Cap Ishares Core ETF (NY: IJR )

114.60 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 64.31 64.63 63.84 63.94 1,031,182 -0.65(-1.01%)
Aug 28, 2008 63.87 64.75 63.73 64.59 1,228,113 +1.00(+1.57%)
Aug 27, 2008 62.98 64.03 62.91 63.59 2,801,654 +0.66(+1.05%)
Aug 26, 2008 62.87 63.15 62.24 62.93 2,771,779 +0.11(+0.18%)
Aug 25, 2008 63.74 63.98 62.38 62.82 1,038,144 -1.16(-1.81%)
Aug 22, 2008 63.33 64.24 63.25 63.98 1,359,318 +1.09(+1.73%)
Aug 21, 2008 63.02 63.46 62.68 62.89 1,452,152 -0.50(-0.79%)
Aug 20, 2008 63.81 64.21 62.85 63.39 3,349,966 +0.13(+0.21%)
Aug 19, 2008 64.29 64.29 63.06 63.26 2,175,843 -1.05(-1.63%)
Aug 18, 2008 65.30 65.63 64.03 64.31 2,180,832 -1.16(-1.77%)
Aug 15, 2008 65.73 66.20 64.85 65.47 0 +0.14(+0.21%)
Aug 14, 2008 64.50 65.61 64.45 65.33 1,639,674 +0.43(+0.66%)
Aug 13, 2008 64.76 65.19 64.01 64.90 2,787,642 +0.12(+0.19%)
Aug 12, 2008 65.16 65.26 64.49 64.78 3,229,200 -0.51(-0.78%)
Aug 11, 2008 63.90 65.86 63.76 65.29 3,718,074 +1.59(+2.50%)
Aug 08, 2008 62.15 63.94 61.82 63.70 1,668,093 +1.67(+2.69%)
Aug 07, 2008 62.19 62.81 61.80 62.03 2,629,678 -0.69(-1.10%)
Aug 06, 2008 62.45 62.99 61.91 62.72 1,135,488 +0.30(+0.48%)
Aug 05, 2008 61.45 62.58 61.30 62.42 950,672 +1.52(+2.50%)
Aug 04, 2008 61.65 61.65 60.35 60.90 1,339,217 -0.78(-1.26%)
Aug 01, 2008 61.74 61.89 60.68 61.68 4,051,130 +0.37(+0.60%)
Jul 31, 2008 61.13 62.12 61.10 61.31 4,423,905 -0.52(-0.84%)
Jul 30, 2008 61.93 62.34 61.10 61.83 2,217,218 +0.17(+0.28%)
Jul 29, 2008 61.66 61.74 60.23 61.66 2,775,571 +1.52(+2.53%)
Jul 28, 2008 61.04 61.18 59.92 60.14 1,933,123 -0.98(-1.60%)
Jul 25, 2008 61.10 61.70 60.82 61.12 1,485,568 +0.43(+0.71%)
Jul 24, 2008 62.38 62.40 60.38 60.69 4,085,187 -1.56(-2.51%)
Jul 23, 2008 61.89 62.78 61.70 62.25 4,127,933 +0.41(+0.66%)
Jul 22, 2008 60.16 62.01 59.94 61.84 1,942,701 +1.48(+2.45%)
Jul 21, 2008 60.35 60.54 59.83 60.36 2,373,181 +0.32(+0.53%)
Jul 18, 2008 60.79 60.79 59.66 60.04 1,682,677 -0.19(-0.32%)
Jul 17, 2008 59.66 60.29 59.05 60.23 1,840,053 +0.90(+1.52%)
Jul 16, 2008 57.45 59.45 57.24 59.33 1,667,541 +2.06(+3.60%)
Jul 15, 2008 57.16 58.41 56.19 57.27 3,153,273 -0.55(-0.95%)
Jul 14, 2008 59.05 59.18 57.34 57.82 3,600,524 -0.56(-0.96%)
Jul 11, 2008 57.87 59.00 57.21 58.38 1,833,961 -0.01(-0.02%)
Jul 10, 2008 57.86 58.76 57.53 58.39 1,782,999 +0.61(+1.06%)
Jul 09, 2008 59.43 59.55 57.76 57.78 2,670,632 -1.69(-2.84%)
Jul 08, 2008 57.54 59.47 56.98 59.47 3,558,517 +1.86(+3.23%)
Jul 07, 2008 58.47 58.62 56.91 57.61 1,905,492 -0.40(-0.69%)
Jul 04, 2008 58.61 58.83 57.60 58.01 1,141,907 +0.00(+0.00%)
Jul 03, 2008 58.61 58.83 57.60 58.01 1,141,907 -0.60(-1.02%)
Jul 02, 2008 60.25 60.60 58.57 58.61 1,793,437 -1.58(-2.63%)
Jul 01, 2008 59.73 60.45 59.06 60.19 4,142,482 +0.02(+0.03%)
Jun 30, 2008 60.80 61.23 60.17 60.17 2,097,673 -0.50(-0.82%)
Jun 27, 2008 61.01 61.49 60.54 60.67 1,960,445 -0.50(-0.82%)
Jun 26, 2008 61.89 62.03 61.01 61.17 1,444,043 -1.39(-2.22%)
Jun 25, 2008 62.04 63.01 61.98 62.56 3,074,072 +0.80(+1.30%)
Jun 24, 2008 62.23 62.71 61.65 61.76 1,344,816 -1.15(-1.83%)
Jun 23, 2008 63.94 63.94 62.84 62.91 2,980,372 -0.50(-0.79%)
Jun 20, 2008 64.18 64.32 62.99 63.41 4,253,219 -1.09(-1.69%)
Jun 19, 2008 63.90 64.50 63.58 64.50 1,268,415 +0.50(+0.78%)
Jun 18, 2008 64.07 64.23 63.49 64.00 1,649,259 -0.35(-0.54%)
Jun 17, 2008 64.95 64.95 64.30 64.35 2,783,324 -0.34(-0.53%)
Jun 16, 2008 63.86 64.85 63.74 64.69 1,426,356 +0.65(+1.01%)
Jun 13, 2008 63.50 64.07 63.18 64.04 771,396 +1.25(+1.99%)
Jun 12, 2008 63.27 63.86 62.65 62.79 1,022,531 +0.09(+0.14%)
Jun 11, 2008 63.86 63.92 62.70 62.70 2,628,619 -1.30(-2.03%)
Jun 10, 2008 63.92 64.37 63.60 64.00 1,763,508 -0.28(-0.44%)
Jun 09, 2008 64.69 64.92 63.60 64.28 1,850,238 -0.05(-0.08%)
Jun 06, 2008 66.19 66.20 64.33 64.33 2,579,027 -2.22(-3.34%)
Jun 05, 2008 65.15 66.55 65.00 66.55 1,568,057 +1.68(+2.59%)
Jun 04, 2008 64.40 65.49 64.19 64.87 1,541,885 +0.26(+0.40%)
Jun 03, 2008 64.99 65.21 63.95 64.61 1,221,203 -0.16(-0.25%)
Jun 02, 2008 65.24 65.24 64.00 64.77 1,482,946 -0.41(-0.63%)
May 30, 2008 65.09 65.35 64.70 65.18 2,089,496 +0.33(+0.51%)
May 29, 2008 64.35 65.55 64.28 64.85 1,706,287 +0.33(+0.51%)
May 28, 2008 64.44 64.54 63.85 64.52 1,513,255 +0.33(+0.51%)
May 27, 2008 63.38 64.19 63.31 64.19 943,983 +0.82(+1.29%)
May 26, 2008 63.85 63.85 62.79 63.37 0 +0.00(+0.00%)
May 23, 2008 63.85 63.85 62.79 63.37 1,337,208 -0.62(-0.98%)
May 22, 2008 63.71 64.30 63.65 63.99 1,461,357 +0.47(+0.75%)
May 21, 2008 64.36 64.92 63.32 63.52 1,003,776 -0.84(-1.31%)
May 20, 2008 64.45 64.52 63.79 64.36 1,272,828 -0.16(-0.25%)
May 19, 2008 64.83 65.47 64.40 64.52 631,601 -0.41(-0.63%)
May 16, 2008 65.07 65.14 63.95 64.93 1,214,044 +0.04(+0.06%)
May 15, 2008 64.23 64.92 63.88 64.89 483,823 +0.76(+1.19%)
May 14, 2008 64.36 64.92 64.07 64.13 828,516 +0.00(+0.00%)
May 13, 2008 63.70 64.28 63.36 64.13 1,798,893 +0.76(+1.20%)
May 12, 2008 62.79 63.69 62.60 63.37 958,468 +0.64(+1.02%)
May 09, 2008 62.25 62.90 62.03 62.73 345,585 +0.09(+0.14%)
May 08, 2008 62.70 62.80 62.22 62.64 1,314,618 +0.12(+0.19%)
May 07, 2008 63.50 63.86 62.34 62.52 643,332 -0.83(-1.31%)
May 06, 2008 62.78 63.78 62.69 63.35 908,673 +0.17(+0.27%)
May 05, 2008 63.34 63.64 62.90 63.18 1,163,351 -0.31(-0.49%)
May 02, 2008 64.18 64.25 63.18 63.49 814,111 -0.01(-0.02%)
May 01, 2008 62.65 63.74 62.35 63.50 1,433,811 +0.92(+1.47%)
Apr 30, 2008 62.95 63.63 62.20 62.58 1,258,706 -0.27(-0.43%)
Apr 29, 2008 63.19 63.31 62.45 62.85 651,762 -0.57(-0.90%)
Apr 28, 2008 63.02 63.60 62.63 63.42 1,713,398 +0.40(+0.63%)
Apr 25, 2008 62.69 63.17 61.87 63.02 578,484 +0.66(+1.06%)
Apr 24, 2008 61.47 62.69 60.68 62.36 1,244,380 +0.98(+1.60%)
Apr 23, 2008 61.45 61.82 60.95 61.38 944,394 -0.01(-0.02%)
Apr 22, 2008 62.05 62.05 60.70 61.39 1,470,679 -1.02(-1.63%)
Apr 21, 2008 62.36 62.67 62.05 62.41 496,276 -0.21(-0.34%)
Apr 18, 2008 62.81 63.10 62.34 62.62 1,703,666 +0.87(+1.41%)
Apr 17, 2008 61.86 61.94 61.27 61.75 483,845 -0.25(-0.40%)
Apr 16, 2008 60.97 62.24 60.90 62.00 1,188,935 +1.82(+3.02%)
Apr 15, 2008 60.26 60.43 59.73 60.18 1,527,974 +0.32(+0.53%)
Apr 14, 2008 60.08 60.59 59.76 59.86 867,638 -0.32(-0.53%)
Apr 11, 2008 61.00 61.06 59.96 60.18 1,136,983 -1.39(-2.26%)
Apr 10, 2008 61.15 61.97 60.73 61.57 724,683 +0.44(+0.72%)
Apr 09, 2008 62.19 62.41 60.92 61.13 1,078,893 -0.95(-1.53%)
Apr 08, 2008 61.85 62.36 61.70 62.08 989,354 -0.08(-0.13%)
Apr 07, 2008 62.92 63.05 62.07 62.16 919,550 -0.32(-0.51%)
Apr 04, 2008 62.56 63.06 62.03 62.48 3,497,159 +0.14(+0.22%)
Apr 03, 2008 61.98 62.79 61.85 62.34 1,211,242 -0.11(-0.18%)
Apr 02, 2008 62.24 62.88 61.75 62.45 4,563,362 +0.25(+0.40%)
Apr 01, 2008 60.84 62.20 60.71 62.20 1,612,488 +2.27(+3.79%)
Mar 31, 2008 59.82 60.67 59.56 59.93 2,690,185 +0.23(+0.39%)
Mar 28, 2008 60.56 60.75 59.61 59.70 2,261,033 -0.75(-1.24%)
Mar 27, 2008 61.41 61.57 60.38 60.45 1,138,119 -0.92(-1.50%)
Mar 26, 2008 61.34 61.61 60.87 61.37 1,398,195 -0.40(-0.65%)
Mar 25, 2008 61.95 61.97 60.97 61.77 3,237,854 +0.25(+0.41%)
Mar 24, 2008 60.07 61.85 59.93 61.52 1,296,654 +1.85(+3.10%)
Mar 21, 2008 58.63 59.92 58.35 59.67 1,639,666 +0.02(+0.03%)
Mar 20, 2008 58.63 59.92 58.35 59.65 1,639,666 +1.34(+2.30%)
Mar 19, 2008 60.31 60.65 58.31 58.31 1,921,900 -1.57(-2.62%)
Mar 18, 2008 58.50 60.01 58.01 59.88 1,140,634 +2.63(+4.59%)
Mar 17, 2008 56.60 58.16 56.37 57.25 2,317,665 -1.09(-1.87%)
Mar 14, 2008 60.07 60.22 57.72 58.34 1,907,271 -1.47(-2.46%)
Mar 13, 2008 58.05 59.81 57.20 59.81 4,019,151 +1.39(+2.38%)
Mar 12, 2008 58.96 59.77 58.17 58.42 1,378,573 -0.57(-0.97%)
Mar 11, 2008 58.63 59.13 57.51 58.99 2,150,619 +2.11(+3.71%)
Mar 10, 2008 58.23 58.36 56.81 56.88 2,941,747 -1.12(-1.93%)
Mar 07, 2008 58.00 58.97 57.64 58.00 2,311,178 -0.39(-0.67%)
Mar 06, 2008 59.62 59.82 58.27 58.39 2,523,109 -1.69(-2.81%)
Mar 05, 2008 60.10 60.44 59.35 60.08 3,011,652 +0.47(+0.79%)
Mar 04, 2008 59.44 60.04 58.81 59.61 1,509,445 -0.36(-0.60%)
Mar 03, 2008 59.87 60.27 59.11 59.97 2,102,959 -0.08(-0.13%)
Feb 29, 2008 61.12 61.12 59.78 60.05 887,297 -1.64(-2.66%)
Feb 28, 2008 62.03 62.41 61.44 61.69 1,256,085 -1.08(-1.72%)
Feb 27, 2008 62.24 63.33 62.08 62.77 1,247,016 +0.02(+0.03%)
Feb 26, 2008 61.83 63.27 61.72 62.75 2,014,552 +0.68(+1.10%)
Feb 25, 2008 60.89 62.31 60.59 62.07 2,270,125 +1.24(+2.04%)
Feb 22, 2008 60.75 60.89 59.74 60.83 1,119,523 -0.69(-1.12%)
Feb 21, 2008 62.31 62.60 60.59 61.52 1,779,938 -0.34(-0.55%)
Feb 20, 2008 60.66 61.94 60.37 61.86 2,115,153 +0.81(+1.33%)
Feb 19, 2008 61.64 62.13 60.79 61.05 1,276,341 -0.16(-0.26%)
Feb 18, 2008 60.94 61.21 60.30 61.21 0 +0.00(+0.00%)
Feb 15, 2008 60.94 61.21 60.30 61.21 1,077,853 -0.07(-0.11%)
Feb 14, 2008 62.70 62.81 61.13 61.28 1,162,594 -1.34(-2.14%)
Feb 13, 2008 62.11 62.70 61.64 62.62 1,486,453 +1.00(+1.62%)
Feb 12, 2008 61.27 62.02 60.93 61.62 1,308,490 +0.67(+1.10%)
Feb 11, 2008 60.80 61.34 60.14 60.95 1,183,380 +0.16(+0.26%)
Feb 08, 2008 61.03 61.62 60.33 60.79 1,659,828 -0.22(-0.36%)
Feb 07, 2008 60.13 61.49 59.78 61.01 2,227,164 +0.81(+1.35%)
Feb 06, 2008 61.29 61.79 60.12 60.20 1,614,372 -0.83(-1.36%)
Feb 05, 2008 61.51 62.20 60.80 61.03 3,500,170 -1.56(-2.49%)
Feb 04, 2008 63.14 63.23 62.36 62.59 1,491,604 -0.64(-1.01%)
Feb 01, 2008 62.07 63.47 61.88 63.23 1,428,484 +1.72(+2.80%)
Jan 31, 2008 59.35 62.29 59.25 61.51 1,778,561 +1.37(+2.28%)
Jan 30, 2008 60.71 62.00 60.06 60.14 1,443,663 -0.80(-1.31%)
Jan 29, 2008 60.93 61.07 59.93 60.94 1,016,194 +0.39(+0.64%)
Jan 28, 2008 59.12 60.56 58.59 60.55 1,334,130 +1.22(+2.06%)
Jan 25, 2008 60.46 60.68 58.94 59.33 1,400,754 -0.34(-0.57%)
Jan 24, 2008 60.15 60.82 59.13 59.67 2,314,756 -0.08(-0.13%)
Jan 23, 2008 56.40 59.77 56.31 59.75 3,297,549 +2.06(+3.57%)
Jan 22, 2008 52.55 58.70 52.55 57.69 2,522,895 -0.17(-0.29%)
Jan 21, 2008 58.48 59.18 57.12 57.86 0 +0.00(+0.00%)
Jan 18, 2008 58.48 59.18 57.12 57.86 2,392,544 -0.41(-0.70%)
Jan 17, 2008 59.89 60.22 58.13 58.27 2,352,159 -1.38(-2.31%)
Jan 16, 2008 59.15 60.60 58.86 59.65 2,045,520 +0.15(+0.25%)
Jan 15, 2008 59.85 60.10 59.21 59.50 1,275,116 -1.17(-1.93%)
Jan 14, 2008 60.65 60.91 60.15 60.67 1,769,282 +0.59(+0.98%)
Jan 11, 2008 61.00 61.15 59.88 60.08 2,315,827 -1.24(-2.02%)
Jan 10, 2008 60.05 61.85 59.81 61.32 2,933,705 +0.39(+0.64%)
Jan 09, 2008 60.03 60.93 58.91 60.93 2,848,938 +0.69(+1.15%)
Jan 08, 2008 61.95 62.69 60.03 60.24 2,976,999 -1.71(-2.76%)
Jan 07, 2008 61.84 62.38 60.92 61.95 1,688,801 +0.32(+0.52%)
Jan 04, 2008 62.79 62.88 61.36 61.63 1,367,274 -1.94(-3.05%)
Jan 03, 2008 64.38 64.85 63.45 63.57 2,199,940 -0.82(-1.27%)
Jan 02, 2008 64.92 65.35 63.86 64.39 2,769,373 -0.63(-0.97%)
Jan 01, 2008 65.10 65.57 64.61 65.02 0 +0.00(+0.00%)
Dec 31, 2007 65.10 65.57 64.61 65.02 2,131,784 -0.45(-0.69%)
Dec 28, 2007 66.33 66.35 65.46 65.47 1,339,738 -0.13(-0.20%)
Dec 27, 2007 66.86 67.14 65.51 65.60 1,461,670 -1.87(-2.77%)
Dec 26, 2007 67.18 67.83 66.86 67.47 714,100 +0.13(+0.19%)
Dec 24, 2007 67.21 67.52 66.90 67.34 464,200 +0.52(+0.78%)
Dec 21, 2007 66.43 66.84 66.02 66.82 965,600 +1.37(+2.09%)
Dec 20, 2007 64.88 65.45 63.89 65.45 1,315,031 +0.91(+1.42%)
Dec 19, 2007 64.07 64.63 63.79 64.54 2,262,871 +0.30(+0.46%)
Dec 18, 2007 64.01 64.35 62.72 64.24 1,714,800 +0.86(+1.36%)
Dec 17, 2007 64.01 64.37 63.21 63.38 896,975 -1.13(-1.75%)
Dec 14, 2007 64.86 65.76 64.29 64.51 776,457 -0.78(-1.19%)
Dec 13, 2007 65.37 65.92 64.89 65.29 772,373 -0.67(-1.02%)
Dec 12, 2007 67.55 67.73 65.28 65.96 1,132,200 +0.38(+0.58%)
Dec 11, 2007 68.02 68.27 65.52 65.58 1,079,400 -2.47(-3.64%)
Dec 10, 2007 67.32 68.13 67.23 68.06 7,496,404 +0.82(+1.21%)
Dec 07, 2007 67.59 67.64 66.89 67.24 1,249,227 -0.08(-0.12%)
Dec 06, 2007 65.62 67.49 65.61 67.32 1,092,480 +1.62(+2.47%)
Dec 05, 2007 65.61 65.85 65.00 65.70 1,338,500 +0.82(+1.26%)
Dec 04, 2007 64.80 65.16 64.33 64.88 1,302,800 -0.12(-0.18%)
Dec 03, 2007 66.10 66.10 65.00 65.00 1,300,819 -0.90(-1.37%)
Nov 30, 2007 66.40 66.81 65.45 65.90 1,763,643 +0.26(+0.40%)
Nov 29, 2007 65.09 65.88 65.07 65.64 795,750 -0.24(-0.36%)
Nov 28, 2007 63.97 65.88 63.97 65.88 1,701,142 +2.38(+3.75%)
Nov 27, 2007 63.58 63.91 62.93 63.50 1,363,726 +0.82(+1.31%)
Nov 26, 2007 64.41 64.86 62.68 62.68 2,052,990 -2.02(-3.12%)
Nov 23, 2007 64.42 65.10 63.75 64.70 878,706 +1.40(+2.21%)
Nov 21, 2007 63.96 64.35 63.22 63.30 794,950 -0.95(-1.48%)
Nov 20, 2007 64.55 65.00 63.07 64.25 2,545,154 +0.00(+0.00%)
Nov 19, 2007 65.20 65.20 63.98 64.25 2,386,451 -1.28(-1.95%)
Nov 16, 2007 66.05 66.22 64.91 65.53 2,399,000 -0.37(-0.56%)
Nov 15, 2007 66.37 66.63 65.22 65.90 5,262,290 -0.94(-1.41%)
Nov 14, 2007 67.20 67.71 66.39 66.84 2,729,871 -0.23(-0.34%)
Nov 13, 2007 66.46 67.33 65.97 67.07 1,736,200 +1.87(+2.87%)
Nov 12, 2007 65.30 66.83 65.11 65.20 2,334,330 -0.64(-0.97%)
Nov 09, 2007 66.12 66.55 65.19 65.84 2,708,194 -0.54(-0.81%)
Nov 08, 2007 66.32 66.90 65.11 66.38 3,602,895 -0.02(-0.03%)
Nov 07, 2007 67.18 67.84 66.11 66.40 2,231,678 -2.21(-3.22%)
Nov 06, 2007 67.84 68.61 67.00 68.61 1,549,400 +1.14(+1.69%)
Nov 05, 2007 67.74 67.98 66.95 67.47 1,428,742 -0.83(-1.22%)
Nov 02, 2007 68.78 68.78 67.34 68.30 1,827,100 +0.10(+0.15%)
Nov 01, 2007 69.63 69.71 67.88 68.20 2,955,700 -2.75(-3.88%)
Oct 31, 2007 70.15 71.33 69.48 70.95 3,392,200 +0.89(+1.27%)
Oct 30, 2007 70.27 70.60 69.85 70.06 1,884,200 -0.58(-0.82%)
Oct 29, 2007 70.85 71.05 70.14 70.64 1,114,500 -0.04(-0.06%)
Oct 26, 2007 70.26 70.68 69.50 70.68 871,600 +1.38(+1.99%)
Oct 25, 2007 69.79 70.23 68.64 69.30 1,520,900 -0.27(-0.39%)
Oct 24, 2007 69.69 69.85 68.17 69.57 1,892,200 -0.43(-0.61%)
Oct 23, 2007 69.89 70.17 69.02 70.00 4,866,700 +0.56(+0.81%)
Oct 22, 2007 67.75 69.59 67.36 69.44 2,509,700 +1.24(+1.82%)
Oct 19, 2007 70.44 70.44 68.20 68.20 5,931,400 -2.32(-3.29%)
Oct 18, 2007 70.26 70.97 70.15 70.52 843,200 -0.30(-0.42%)
Oct 17, 2007 71.41 71.55 70.07 70.82 1,533,536 +0.11(+0.16%)
Oct 16, 2007 71.13 71.33 70.55 70.71 1,253,000 -0.86(-1.20%)
Oct 15, 2007 72.28 72.47 71.02 71.57 1,473,900 -0.93(-1.28%)
Oct 12, 2007 71.93 72.62 71.67 72.50 1,461,500 +0.52(+0.72%)
Oct 11, 2007 73.15 73.35 71.51 71.98 1,794,500 -0.38(-0.53%)
Oct 10, 2007 72.36 72.36 72.36 72.36 0 +0.00(+0.00%)
Oct 09, 2007 72.36 72.36 72.36 72.36 0 +0.00(+0.00%)
Oct 08, 2007 72.69 72.93 72.21 72.36 785,000 -0.45(-0.62%)
Oct 05, 2007 72.18 73.12 71.94 72.81 1,600,800 +1.21(+1.69%)
Oct 04, 2007 71.60 71.73 71.13 71.60 1,223,500 +0.20(+0.28%)
Oct 03, 2007 71.55 71.79 71.12 71.40 1,186,800 -0.41(-0.57%)
Oct 02, 2007 71.30 71.92 71.30 71.81 1,973,300 +0.59(+0.83%)
Oct 01, 2007 69.96 71.60 69.72 71.22 1,811,200 +1.47(+2.11%)
Sep 28, 2007 70.30 70.58 69.58 69.75 2,155,600 -0.77(-1.09%)
Sep 27, 2007 70.43 70.52 70.08 70.52 1,219,100 +0.50(+0.71%)
Sep 26, 2007 70.00 70.46 69.70 70.02 1,170,700 +0.24(+0.34%)
Sep 25, 2007 69.54 69.89 69.15 69.78 2,072,400 -0.30(-0.43%)
Sep 24, 2007 70.61 70.90 69.76 70.08 1,446,800 -0.60(-0.85%)
Sep 21, 2007 70.81 71.11 70.39 70.68 1,643,300 +0.05(+0.07%)
Sep 20, 2007 70.93 71.13 70.15 70.63 2,198,900 -0.48(-0.68%)
Sep 19, 2007 70.90 71.65 70.75 71.11 4,662,400 +0.73(+1.04%)
Sep 18, 2007 68.03 70.38 67.50 70.38 2,142,900 +2.76(+4.08%)
Sep 17, 2007 67.95 68.20 67.54 67.62 1,331,700 -0.78(-1.14%)
Sep 14, 2007 67.35 68.55 67.03 68.40 1,234,700 +0.55(+0.81%)
Sep 13, 2007 68.03 68.53 67.56 67.85 2,957,100 -0.01(-0.01%)
Sep 12, 2007 67.88 68.36 67.69 67.86 1,758,800 -0.34(-0.50%)
Sep 11, 2007 67.38 68.20 66.86 68.20 1,041,885 +1.16(+1.73%)
Sep 10, 2007 68.00 68.01 66.13 67.04 1,122,100 -0.94(-1.38%)
Sep 07, 2007 67.69 67.98 67.20 67.98 2,264,500 -0.85(-1.23%)
Sep 06, 2007 69.04 69.20 68.26 68.83 1,963,700 -0.05(-0.07%)
Sep 05, 2007 69.04 69.07 68.41 68.88 1,453,000 -0.41(-0.59%)
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.