Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 30.77 30.94 30.71 30.79 1,325,706 +0.11(+0.37%)
May 30, 2007 30.25 30.71 30.25 30.68 2,029,782 +0.17(+0.54%)
May 29, 2007 30.29 30.54 30.29 30.51 2,034,552 +0.28(+0.91%)
May 25, 2007 30.18 30.31 30.08 30.23 1,613,951 +0.16(+0.52%)
May 24, 2007 30.42 30.65 29.91 30.08 2,238,720 -0.35(-1.16%)
May 23, 2007 30.60 30.82 30.41 30.43 2,222,434 -0.12(-0.40%)
May 22, 2007 30.38 30.62 30.30 30.55 2,771,841 +0.19(+0.62%)
May 21, 2007 29.93 30.49 29.93 30.37 3,770,745 +0.34(+1.13%)
May 18, 2007 29.85 30.10 29.70 30.03 2,584,483 +0.28(+0.94%)
May 17, 2007 29.87 29.90 29.67 29.75 2,047,446 -0.14(-0.48%)
May 16, 2007 29.82 29.92 29.57 29.89 2,110,578 +0.11(+0.37%)
May 15, 2007 29.93 30.17 29.67 29.78 3,701,890 -0.14(-0.48%)
May 14, 2007 30.17 30.28 29.88 29.93 2,469,425 -0.25(-0.84%)
May 11, 2007 29.95 30.23 29.94 30.18 979,181 +0.23(+0.77%)
May 10, 2007 30.18 30.27 29.81 29.95 1,436,509 -0.38(-1.25%)
May 09, 2007 30.10 30.47 30.05 30.33 1,576,102 +0.17(+0.58%)
May 08, 2007 30.01 30.22 29.87 30.15 4,589,668 -0.08(-0.28%)
May 07, 2007 30.18 30.35 30.18 30.24 1,420,115 -0.12(-0.39%)
May 04, 2007 30.24 30.36 30.08 30.36 3,245,056 +0.30(+0.99%)
May 03, 2007 30.12 30.18 29.96 30.06 3,720,263 -0.01(-0.04%)
May 02, 2007 29.59 30.16 29.59 30.07 2,425,746 +0.41(+1.37%)
May 01, 2007 29.50 29.69 29.31 29.67 3,178,738 +0.17(+0.56%)
Apr 30, 2007 30.09 30.09 29.42 29.50 1,532,444 -0.52(-1.73%)
Apr 27, 2007 30.01 30.10 29.90 30.02 974,095 -0.14(-0.46%)
Apr 26, 2007 30.00 30.17 29.84 30.16 1,124,679 +0.16(+0.52%)
Apr 25, 2007 30.03 30.13 29.81 30.00 1,046,340 +0.18(+0.61%)
Apr 24, 2007 29.89 29.89 29.60 29.82 833,416 -0.02(-0.07%)
Apr 23, 2007 29.80 29.98 29.76 29.84 2,158,930 -0.05(-0.16%)
Apr 20, 2007 29.82 29.89 29.70 29.89 5,792,071 +0.34(+1.13%)
Apr 19, 2007 29.44 29.68 29.31 29.55 12,963,222 -0.06(-0.20%)
Apr 18, 2007 29.70 29.75 29.59 29.61 2,520,833 -0.19(-0.63%)
Apr 17, 2007 29.91 29.92 29.68 29.80 1,808,402 -0.07(-0.24%)
Apr 16, 2007 29.67 29.87 29.62 29.87 1,074,472 +0.35(+1.19%)
Apr 13, 2007 29.30 29.52 29.23 29.52 1,889,391 +0.22(+0.77%)
Apr 12, 2007 29.11 29.35 28.94 29.29 9,186,845 +0.15(+0.52%)
Apr 11, 2007 29.39 29.39 29.02 29.14 1,506,849 -0.20(-0.69%)
Apr 10, 2007 29.21 29.41 29.21 29.34 1,288,540 +0.10(+0.35%)
Apr 09, 2007 29.34 29.34 29.18 29.24 2,039,911 +0.03(+0.12%)
Apr 05, 2007 29.16 29.33 29.16 29.21 2,261,804 -0.04(-0.15%)
Apr 04, 2007 29.25 29.26 29.10 29.25 1,167,663 +0.05(+0.16%)
Apr 03, 2007 29.02 29.29 29.02 29.20 1,120,773 +0.28(+0.95%)
Apr 02, 2007 28.88 28.99 28.80 28.93 1,628,395 +0.10(+0.34%)
Mar 30, 2007 28.88 29.01 28.66 28.83 1,975,428 +0.00(+0.00%)
Mar 29, 2007 28.88 28.95 28.58 28.83 1,851,231 +0.14(+0.49%)
Mar 28, 2007 28.77 28.88 28.58 28.69 1,839,924 -0.23(-0.81%)
Mar 27, 2007 28.98 28.99 28.78 28.92 823,820 -0.08(-0.29%)
Mar 26, 2007 29.21 29.22 28.86 29.01 3,430,137 -0.16(-0.55%)
Mar 23, 2007 29.11 29.20 29.04 29.17 3,620,253 +0.08(+0.26%)
Mar 22, 2007 29.13 29.13 28.90 29.09 1,275,371 +0.04(+0.15%)
Mar 21, 2007 28.62 29.10 28.51 29.05 1,570,213 +0.48(+1.68%)
Mar 20, 2007 28.29 28.57 28.24 28.57 1,040,213 +0.25(+0.87%)
Mar 19, 2007 28.19 28.43 28.19 28.32 3,028,773 +0.28(+1.01%)
Mar 16, 2007 28.19 28.23 27.93 28.04 2,396,071 -0.08(-0.30%)
Mar 15, 2007 27.90 28.17 27.90 28.12 3,921,058 +0.20(+0.71%)
Mar 14, 2007 27.57 27.96 27.37 27.93 4,664,943 +0.27(+0.98%)
Mar 13, 2007 28.30 28.21 27.63 27.65 1,855,706 -0.65(-2.29%)
Mar 12, 2007 28.15 28.36 28.11 28.30 1,376,115 +0.07(+0.26%)
Mar 09, 2007 28.31 28.31 28.01 28.23 1,404,618 +0.11(+0.41%)
Mar 08, 2007 28.09 28.26 27.98 28.12 2,131,307 +0.29(+1.04%)
Mar 07, 2007 27.87 28.05 27.75 27.83 1,392,369 -0.03(-0.12%)
Mar 06, 2007 27.59 28.01 27.53 27.86 2,459,907 +0.63(+2.31%)
Mar 05, 2007 27.40 27.91 27.23 27.23 4,443,285 -0.56(-2.02%)
Mar 02, 2007 28.26 28.29 27.79 27.79 3,396,005 -0.53(-1.89%)
Mar 01, 2007 27.91 28.51 27.67 28.33 5,035,921 -0.06(-0.22%)
Feb 28, 2007 28.26 28.57 28.06 28.39 2,827,844 +0.17(+0.59%)
Feb 27, 2007 28.97 29.05 28.23 28.23 4,864,223 -1.20(-4.08%)
Feb 26, 2007 29.63 29.67 29.25 29.43 2,403,731 -0.08(-0.29%)
Feb 23, 2007 29.62 29.62 29.42 29.51 2,890,267 -0.13(-0.43%)
Feb 22, 2007 29.66 29.68 29.39 29.64 2,053,102 +0.03(+0.09%)
Feb 21, 2007 29.37 29.62 29.37 29.62 3,203,791 +0.12(+0.42%)
Feb 20, 2007 29.21 29.57 29.05 29.49 1,578,693 +0.27(+0.93%)
Feb 16, 2007 29.14 29.26 28.97 29.22 1,501,195 +0.09(+0.32%)
Feb 15, 2007 29.10 29.23 28.98 29.13 1,211,226 +0.03(+0.12%)
Feb 14, 2007 29.04 29.22 28.97 29.09 1,670,642 +0.08(+0.28%)
Feb 13, 2007 28.86 29.01 28.79 29.01 10,242,880 +0.27(+0.95%)
Feb 12, 2007 28.92 28.92 28.64 28.74 4,072,238 -0.22(-0.76%)
Feb 09, 2007 29.15 29.18 28.72 28.96 1,885,622 -0.20(-0.67%)
Feb 08, 2007 29.02 29.19 28.99 29.16 1,672,680 -0.08(-0.29%)
Feb 07, 2007 29.11 29.24 28.98 29.24 1,077,195 +0.23(+0.80%)
Feb 06, 2007 28.97 29.01 28.77 29.01 1,132,786 +0.11(+0.38%)
Feb 05, 2007 28.99 29.02 28.80 28.90 1,977,018 -0.06(-0.22%)
Feb 02, 2007 28.97 29.03 28.86 28.96 1,312,515 -0.00(-0.01%)
Feb 01, 2007 28.75 28.97 28.64 28.97 6,636,543 +0.39(+1.37%)
Jan 31, 2007 28.41 28.70 28.24 28.57 5,767,107 +0.13(+0.46%)
Jan 30, 2007 28.34 28.45 28.17 28.44 994,515 +0.21(+0.74%)
Jan 29, 2007 28.06 28.32 28.04 28.24 2,661,307 +0.18(+0.65%)
Jan 26, 2007 28.15 28.15 27.79 28.05 895,346 +0.06(+0.23%)
Jan 25, 2007 28.30 28.36 27.91 27.99 1,388,129 -0.35(-1.24%)
Jan 24, 2007 28.08 28.34 28.04 28.34 1,621,329 +0.30(+1.06%)
Jan 23, 2007 27.67 28.12 27.67 28.04 1,627,689 +0.31(+1.13%)
Jan 22, 2007 27.98 27.99 27.65 27.73 2,167,582 -0.24(-0.87%)
Jan 19, 2007 27.69 28.02 27.69 27.97 1,648,418 +0.19(+0.67%)
Jan 18, 2007 28.10 28.11 27.73 27.79 1,648,889 -0.35(-1.25%)
Jan 17, 2007 28.00 28.23 28.00 28.14 1,659,253 +0.01(+0.05%)
Jan 16, 2007 28.28 28.36 28.03 28.12 3,003,333 -0.11(-0.38%)
Jan 12, 2007 28.04 28.24 28.00 28.23 1,920,955 +0.26(+0.93%)
Jan 11, 2007 27.80 28.09 27.72 27.97 1,390,720 +0.28(+1.01%)
Jan 10, 2007 27.53 27.72 27.46 27.69 4,131,645 +0.01(+0.03%)
Jan 09, 2007 27.60 27.72 27.33 27.68 5,571,596 +0.06(+0.20%)
Jan 08, 2007 27.62 27.69 27.35 27.63 1,604,604 -0.02(-0.06%)
Jan 05, 2007 27.91 27.91 27.51 27.65 4,555,409 -0.31(-1.11%)
Jan 04, 2007 27.97 28.07 27.68 27.96 2,902,280 -0.02(-0.08%)
Jan 03, 2007 28.27 28.29 27.66 27.98 3,301,547 -0.04(-0.14%)
Dec 29, 2006 28.29 28.32 27.98 28.01 4,621,836 -0.30(-1.05%)
Dec 28, 2006 28.37 28.42 28.24 28.31 1,509,204 -0.11(-0.39%)
Dec 27, 2006 28.15 28.42 28.15 28.42 909,244 +0.39(+1.39%)
Dec 26, 2006 27.82 28.08 27.82 28.03 1,371,875 +0.25(+0.89%)
Dec 22, 2006 27.85 27.98 27.70 27.79 1,588,586 -0.08(-0.30%)
Dec 21, 2006 28.08 28.19 27.82 27.87 3,500,120 -0.23(-0.83%)
Dec 20, 2006 28.02 28.23 28.02 28.10 1,668,675 +0.08(+0.30%)
Dec 19, 2006 27.77 28.07 27.68 28.02 1,410,271 +0.10(+0.35%)
Dec 18, 2006 28.34 28.40 27.87 27.92 1,637,346 -0.37(-1.31%)
Dec 15, 2006 28.52 28.52 28.23 28.29 3,811,996 -0.14(-0.49%)
Dec 14, 2006 28.21 28.56 28.21 28.43 2,104,689 +0.23(+0.80%)
Dec 13, 2006 28.35 28.40 28.11 28.21 1,859,946 +0.02(+0.06%)
Dec 12, 2006 28.36 28.36 28.03 28.19 792,409 -0.17(-0.58%)
Dec 11, 2006 28.35 28.41 28.24 28.35 9,844,810 +0.03(+0.10%)
Dec 08, 2006 28.38 28.49 28.11 28.32 1,482,822 -0.06(-0.19%)
Dec 07, 2006 28.58 28.58 28.31 28.38 811,960 -0.11(-0.37%)
Dec 06, 2006 28.49 28.59 28.33 28.49 1,065,889 -0.05(-0.18%)
Dec 05, 2006 28.47 28.60 28.38 28.54 1,820,373 +0.07(+0.25%)
Dec 04, 2006 27.96 28.46 27.96 28.46 1,555,844 +0.49(+1.75%)
Dec 01, 2006 27.76 28.18 27.68 27.98 2,305,853 -0.10(-0.35%)
Nov 30, 2006 28.02 28.22 27.85 28.07 4,036,480 +0.01(+0.05%)
Nov 29, 2006 27.86 28.06 27.77 28.06 1,854,764 +0.44(+1.60%)
Nov 28, 2006 27.56 27.73 27.43 27.62 2,307,973 +0.04(+0.15%)
Nov 27, 2006 28.10 28.14 27.58 27.58 3,452,773 -0.63(-2.23%)
Nov 24, 2006 28.09 28.32 28.07 28.21 216,240 -0.10(-0.34%)
Nov 22, 2006 28.25 28.32 28.16 28.30 1,147,391 +0.05(+0.17%)
Nov 21, 2006 28.19 28.26 28.06 28.26 1,339,840 +0.14(+0.48%)
Nov 20, 2006 28.04 28.18 27.93 28.12 3,358,551 +0.05(+0.18%)
Nov 17, 2006 28.02 28.07 27.88 28.07 807,484 -0.08(-0.27%)
Nov 16, 2006 28.36 28.36 28.09 28.15 1,683,044 -0.08(-0.30%)
Nov 15, 2006 28.05 28.33 27.96 28.23 1,447,960 +0.22(+0.77%)
Nov 14, 2006 27.62 28.02 27.45 28.01 672,746 +0.46(+1.68%)
Nov 13, 2006 27.45 27.63 27.36 27.55 670,626 +0.11(+0.42%)
Nov 10, 2006 27.31 27.46 27.21 27.44 1,025,137 +0.17(+0.61%)
Nov 09, 2006 27.51 27.58 27.16 27.27 2,168,524 -0.27(-0.97%)
Nov 08, 2006 27.21 27.59 27.13 27.54 811,017 +0.19(+0.70%)
Nov 07, 2006 27.30 27.57 27.28 27.35 1,000,169 +0.07(+0.25%)
Nov 06, 2006 27.08 27.33 26.95 27.28 1,265,404 +0.42(+1.55%)
Nov 03, 2006 26.95 27.06 26.57 26.86 1,564,089 +0.08(+0.32%)
Nov 02, 2006 26.67 26.93 26.67 26.78 3,193,427 -0.08(-0.28%)
Nov 01, 2006 27.46 27.48 26.86 26.86 1,517,684 -0.50(-1.83%)
Oct 31, 2006 27.56 27.56 27.17 27.36 977,084 -0.13(-0.46%)
Oct 30, 2006 27.24 27.55 27.17 27.48 641,417 +0.08(+0.31%)
Oct 27, 2006 27.59 27.72 27.32 27.40 1,495,778 -0.32(-1.16%)
Oct 26, 2006 27.59 27.76 27.33 27.72 2,625,267 +0.21(+0.77%)
Oct 25, 2006 27.33 27.53 27.24 27.51 2,572,502 +0.25(+0.90%)
Oct 24, 2006 26.87 27.31 26.87 27.26 946,933 +0.07(+0.25%)
Oct 23, 2006 27.09 27.38 26.96 27.20 1,715,080 +0.04(+0.14%)
Oct 20, 2006 27.42 27.42 27.08 27.16 1,350,440 -0.17(-0.64%)
Oct 19, 2006 27.28 27.41 27.13 27.33 634,115 +0.05(+0.19%)
Oct 18, 2006 27.39 27.60 27.15 27.28 559,209 -0.03(-0.11%)
Oct 17, 2006 27.41 27.41 27.11 27.31 1,052,462 -0.19(-0.69%)
Oct 16, 2006 27.31 27.55 27.25 27.50 954,942 +0.21(+0.76%)
Oct 13, 2006 27.16 27.33 27.06 27.29 2,051,453 +0.19(+0.70%)
Oct 12, 2006 26.73 27.10 26.66 27.10 1,181,311 +0.46(+1.74%)
Oct 11, 2006 26.61 26.75 26.38 26.64 1,455,498 -0.06(-0.24%)
Oct 10, 2006 26.67 26.76 26.53 26.70 2,254,738 +0.06(+0.22%)
Oct 09, 2006 26.52 26.69 26.32 26.64 920,786 +0.19(+0.72%)
Oct 06, 2006 26.52 26.58 26.29 26.45 1,978,667 -0.17(-0.65%)
Oct 05, 2006 26.32 26.63 26.30 26.63 2,243,431 +0.33(+1.26%)
Oct 04, 2006 25.69 26.32 25.61 26.30 1,518,155 +0.53(+2.04%)
Oct 03, 2006 25.73 25.93 25.54 25.77 2,840,800 -0.00(-0.02%)
Oct 02, 2006 26.02 26.07 25.73 25.77 1,771,613 -0.25(-0.95%)
Sep 29, 2006 26.28 26.38 26.02 26.02 3,446,413 -0.30(-1.13%)
Sep 28, 2006 26.41 26.51 26.17 26.32 1,298,618 -0.14(-0.53%)
Sep 27, 2006 26.34 26.46 26.24 26.46 2,422,453 +0.14(+0.55%)
Sep 26, 2006 26.17 26.39 26.10 26.31 3,237,947 +0.15(+0.57%)
Sep 25, 2006 25.93 26.26 25.71 26.16 1,772,320 +0.28(+1.10%)
Sep 22, 2006 26.04 26.08 25.72 25.88 1,411,449 -0.30(-1.14%)
Sep 21, 2006 26.44 26.52 26.07 26.18 880,742 -0.23(-0.87%)
Sep 20, 2006 26.29 26.51 26.24 26.41 4,858,569 +0.28(+1.09%)
Sep 19, 2006 26.25 26.28 25.78 26.12 1,325,000 -0.16(-0.60%)
Sep 18, 2006 26.24 26.42 26.11 26.28 1,033,617 +0.07(+0.26%)
Sep 15, 2006 26.32 26.39 26.13 26.21 5,279,272 +0.06(+0.23%)
Sep 14, 2006 26.16 26.26 26.06 26.15 1,345,729 -0.14(-0.53%)
Sep 13, 2006 26.12 26.32 26.02 26.29 3,701,049 +0.25(+0.95%)
Sep 12, 2006 25.51 26.12 25.51 26.04 998,284 +0.55(+2.15%)
Sep 11, 2006 25.45 25.63 25.23 25.50 685,702 -0.08(-0.33%)
Sep 08, 2006 25.50 25.59 25.45 25.58 1,033,617 +0.11(+0.45%)
Sep 07, 2006 25.49 25.73 25.40 25.47 2,097,622 -0.17(-0.65%)
Sep 06, 2006 25.98 25.98 25.62 25.63 1,150,453 -0.48(-1.85%)
Sep 05, 2006 26.00 26.18 25.91 26.12 1,414,511 +0.15(+0.57%)
Sep 01, 2006 25.95 26.07 25.80 25.97 668,742 +0.12(+0.48%)
Aug 31, 2006 25.90 25.99 25.83 25.85 601,373 +0.00(+0.02%)
Aug 30, 2006 25.77 25.94 25.68 25.84 5,564,294 +0.11(+0.45%)
Aug 29, 2006 25.56 25.80 25.37 25.73 1,928,493 +0.20(+0.78%)
Aug 28, 2006 25.26 25.59 25.26 25.53 1,108,053 +0.27(+1.06%)
Aug 25, 2006 25.18 25.45 25.18 25.26 786,755 +0.04(+0.17%)
Aug 24, 2006 25.34 25.39 25.06 25.22 1,762,191 -0.10(-0.40%)
Aug 23, 2006 25.67 25.79 25.24 25.32 1,078,137 -0.38(-1.49%)
Aug 22, 2006 25.57 25.75 25.53 25.70 1,235,960 +0.06(+0.25%)
Aug 21, 2006 25.81 25.81 25.51 25.64 1,310,866 -0.25(-0.97%)
Aug 18, 2006 25.87 25.89 25.59 25.89 725,040 +0.12(+0.46%)
Aug 17, 2006 25.74 25.93 25.70 25.77 1,403,675 -0.03(-0.12%)
Aug 16, 2006 25.58 25.81 25.48 25.80 3,257,498 +0.39(+1.55%)
Aug 15, 2006 25.23 25.41 25.12 25.40 936,333 +0.52(+2.08%)
Aug 14, 2006 24.96 25.18 24.80 24.89 1,182,724 +0.10(+0.41%)
Aug 11, 2006 24.92 24.92 24.67 24.78 1,257,866 -0.20(-0.82%)
Aug 10, 2006 24.66 25.09 24.62 24.99 1,966,182 +0.15(+0.60%)
Aug 09, 2006 25.31 25.41 24.81 24.84 1,639,938 -0.20(-0.80%)
Aug 08, 2006 25.37 25.54 25.00 25.04 1,961,235 -0.33(-1.31%)
Aug 07, 2006 25.45 25.45 25.17 25.37 782,515 -0.12(-0.48%)
Aug 04, 2006 25.96 26.07 25.28 25.49 2,898,040 -0.20(-0.78%)
Aug 03, 2006 25.10 25.69 25.05 25.69 1,422,755 +0.35(+1.37%)
Aug 02, 2006 25.17 25.48 25.17 25.34 1,342,902 +0.23(+0.91%)
Aug 01, 2006 25.26 25.26 24.96 25.12 1,372,111 -0.27(-1.07%)
Jul 31, 2006 25.36 25.51 25.25 25.39 1,185,080 +0.03(+0.10%)
Jul 28, 2006 25.00 25.39 24.98 25.36 901,706 +0.49(+1.96%)
Jul 27, 2006 25.38 25.45 24.83 24.87 1,602,955 -0.28(-1.11%)
Jul 26, 2006 25.22 25.37 24.88 25.15 1,516,742 -0.14(-0.55%)
Jul 25, 2006 25.10 25.46 24.97 25.29 1,017,600 +0.20(+0.78%)
Jul 24, 2006 24.66 25.10 24.66 25.10 1,953,462 +0.67(+2.75%)
Jul 21, 2006 24.78 24.78 24.29 24.43 4,063,098 -0.34(-1.35%)
Jul 20, 2006 25.66 25.66 24.76 24.76 2,498,302 -0.78(-3.06%)
Jul 19, 2006 24.77 25.57 24.77 25.54 3,352,898 +0.71(+2.85%)
Jul 18, 2006 24.95 25.02 24.44 24.83 12,899,966 +0.07(+0.27%)
Jul 17, 2006 24.79 25.05 24.67 24.77 4,119,160 -0.11(-0.44%)
Jul 14, 2006 25.12 25.12 24.67 24.88 7,324,365 -0.22(-0.86%)
Jul 13, 2006 25.37 25.52 25.08 25.09 2,994,147 -0.51(-1.99%)
Jul 12, 2006 26.02 26.09 25.60 25.60 1,002,053 -0.46(-1.78%)
Jul 11, 2006 25.84 26.08 25.59 26.07 6,336,210 +0.14(+0.52%)
Jul 10, 2006 25.93 26.19 25.81 25.93 4,194,302 +0.02(+0.08%)
Jul 07, 2006 26.22 26.33 25.88 25.91 1,200,155 -0.35(-1.34%)
Jul 06, 2006 26.31 26.52 26.15 26.26 1,349,262 +0.03(+0.10%)
Jul 05, 2006 26.23 26.30 26.00 26.24 2,830,200 -0.30(-1.12%)
Jul 03, 2006 26.26 26.56 26.24 26.53 6,387,796 +0.17(+0.64%)
Jun 30, 2006 26.34 26.36 25.99 26.36 5,793,725 +0.15(+0.58%)
Jun 29, 2006 25.51 26.21 25.45 26.21 4,197,600 +0.89(+3.52%)
Jun 28, 2006 25.29 25.32 25.01 25.32 3,452,302 +0.11(+0.46%)
Jun 27, 2006 25.67 25.75 25.14 25.20 1,838,275 -0.43(-1.67%)
Jun 26, 2006 25.52 25.63 25.45 25.63 4,484,743 +0.28(+1.12%)
Jun 23, 2006 25.20 25.51 25.06 25.35 1,208,871 +0.10(+0.40%)
Jun 22, 2006 25.25 25.36 25.12 25.25 3,591,516 -0.12(-0.49%)
Jun 21, 2006 24.93 25.44 24.92 25.37 9,133,904 +0.43(+1.72%)
Jun 20, 2006 25.04 25.21 24.90 24.94 3,193,191 -0.09(-0.36%)
Jun 19, 2006 25.47 25.50 24.95 25.03 3,284,822 -0.25(-0.99%)
Jun 16, 2006 25.67 25.69 25.28 25.28 2,175,120 -0.42(-1.63%)
Jun 15, 2006 25.13 25.73 25.06 25.70 2,465,796 +0.84(+3.36%)
Jun 14, 2006 24.69 24.97 24.61 24.86 4,595,218 +0.10(+0.39%)
Jun 13, 2006 24.93 25.31 24.66 24.77 13,189,935 -0.34(-1.34%)
Jun 12, 2006 25.63 25.66 25.01 25.10 11,499,117 -0.56(-2.17%)
Jun 09, 2006 25.93 26.11 25.58 25.66 1,981,493 -0.17(-0.67%)
Jun 08, 2006 25.57 25.86 25.05 25.83 6,526,067 +0.03(+0.12%)
Jun 07, 2006 26.02 26.32 25.79 25.80 15,752,544 -0.26(-1.01%)
Jun 06, 2006 26.25 26.27 25.69 26.07 2,965,173 -0.13(-0.49%)
Jun 05, 2006 26.76 26.83 26.12 26.19 2,788,036 -0.68(-2.54%)
Jun 02, 2006 27.03 27.09 26.67 26.88 2,892,387 -0.01(-0.03%)
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.