Skip to main content

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

115.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 21.23 21.42 20.88 21.23 6,480,139 +0.17(+0.81%)
Apr 28, 2005 21.40 21.45 21.06 21.06 3,686,683 -0.48(-2.23%)
Apr 27, 2005 21.44 21.70 21.28 21.54 4,996,137 +0.01(+0.03%)
Apr 26, 2005 21.74 21.95 21.51 21.53 772,387 -0.34(-1.55%)
Apr 25, 2005 21.68 21.88 21.67 21.87 885,454 +0.24(+1.09%)
Apr 22, 2005 21.89 21.89 21.43 21.63 1,353,974 -0.29(-1.31%)
Apr 21, 2005 21.62 21.96 21.56 21.92 1,795,641 +0.43(+2.02%)
Apr 20, 2005 21.82 21.84 21.44 21.49 7,852,487 -0.31(-1.40%)
Apr 19, 2005 21.57 21.80 21.57 21.79 2,028,135 +0.37(+1.73%)
Apr 18, 2005 21.29 21.49 21.13 21.42 4,610,297 +0.13(+0.59%)
Apr 15, 2005 21.62 21.71 21.20 21.30 5,221,564 -0.37(-1.70%)
Apr 14, 2005 22.08 22.13 21.67 21.67 2,365,922 -0.42(-1.92%)
Apr 13, 2005 22.38 22.45 22.04 22.09 1,812,601 -0.35(-1.56%)
Apr 12, 2005 22.22 22.52 22.03 22.44 6,196,765 +0.16(+0.70%)
Apr 11, 2005 22.35 22.42 22.23 22.28 2,537,642 -0.05(-0.24%)
Apr 08, 2005 22.64 22.68 22.34 22.34 5,531,791 -0.33(-1.47%)
Apr 07, 2005 22.50 22.73 22.47 22.67 2,271,935 +0.10(+0.46%)
Apr 06, 2005 22.63 22.77 22.57 22.57 2,237,308 +0.00(+0.02%)
Apr 05, 2005 22.52 22.62 22.50 22.56 2,482,522 +0.05(+0.23%)
Apr 04, 2005 22.42 22.57 22.21 22.51 3,432,989 +0.14(+0.61%)
Apr 01, 2005 22.62 22.71 22.29 22.37 5,892,898 -0.10(-0.47%)
Mar 31, 2005 22.53 22.57 22.40 22.48 3,014,642 -0.03(-0.13%)
Mar 30, 2005 22.20 22.53 22.20 22.51 3,177,176 +0.32(+1.46%)
Mar 29, 2005 22.44 22.70 22.12 22.18 3,604,709 -0.35(-1.55%)
Mar 28, 2005 22.55 22.65 22.49 22.53 6,601,686 -0.05(-0.20%)
Mar 24, 2005 22.54 22.74 22.54 22.58 4,274,630 +0.11(+0.49%)
Mar 23, 2005 22.63 22.63 22.46 22.47 6,369,899 -0.26(-1.14%)
Mar 22, 2005 22.83 23.10 22.71 22.73 2,351,082 -0.10(-0.43%)
Mar 21, 2005 22.83 22.88 22.69 22.83 1,474,814 +0.01(+0.02%)
Mar 18, 2005 22.92 22.94 22.74 22.82 2,881,789 -0.06(-0.28%)
Mar 17, 2005 22.86 23.03 22.78 22.88 2,080,428 -0.02(-0.10%)
Mar 16, 2005 23.00 23.01 22.83 22.91 4,486,630 -0.06(-0.27%)
Mar 15, 2005 23.19 23.30 22.97 22.97 3,864,763 -0.16(-0.70%)
Mar 14, 2005 23.08 23.13 22.97 23.13 2,145,442 +0.11(+0.49%)
Mar 11, 2005 23.02 23.17 22.90 23.02 4,401,124 +0.06(+0.25%)
Mar 10, 2005 23.16 23.17 22.90 22.96 7,238,393 -0.18(-0.78%)
Mar 09, 2005 23.40 23.40 23.14 23.14 1,268,467 -0.28(-1.19%)
Mar 08, 2005 23.64 23.67 23.39 23.42 1,590,708 -0.22(-0.95%)
Mar 07, 2005 23.69 23.75 23.62 23.64 1,267,054 +0.00(+0.01%)
Mar 04, 2005 23.51 23.70 23.43 23.64 3,123,469 +0.31(+1.34%)
Mar 03, 2005 23.38 23.47 23.20 23.33 1,489,654 +0.00(+0.00%)
Mar 02, 2005 23.30 23.52 23.24 23.33 3,705,763 +0.01(+0.02%)
Mar 01, 2005 23.28 23.38 23.15 23.32 2,026,721 +0.19(+0.80%)
Feb 28, 2005 23.27 23.32 23.01 23.14 2,106,575 -0.15(-0.63%)
Feb 25, 2005 22.93 23.28 22.87 23.28 2,888,856 +0.38(+1.66%)
Feb 24, 2005 22.62 22.94 22.51 22.90 1,930,615 +0.25(+1.11%)
Feb 23, 2005 22.65 22.80 22.60 22.65 2,226,002 +0.10(+0.46%)
Feb 22, 2005 22.85 22.97 22.50 22.55 2,483,935 -0.43(-1.89%)
Feb 18, 2005 23.02 23.08 22.88 22.98 972,374 -0.01(-0.04%)
Feb 17, 2005 23.29 23.30 22.98 22.99 5,865,338 -0.21(-0.90%)
Feb 16, 2005 23.07 23.31 23.01 23.20 2,895,922 +0.13(+0.55%)
Feb 15, 2005 23.09 23.19 22.97 23.07 1,340,547 -0.00(-0.01%)
Feb 14, 2005 23.09 23.12 22.93 23.08 2,139,788 -0.00(-0.02%)
Feb 11, 2005 22.81 23.11 22.61 23.08 3,750,990 +0.25(+1.09%)
Feb 10, 2005 22.83 22.90 22.67 22.83 4,342,470 +0.10(+0.45%)
Feb 09, 2005 23.26 23.26 22.73 22.73 1,679,041 -0.46(-2.00%)
Feb 08, 2005 23.15 23.23 23.11 23.19 1,274,827 +0.06(+0.26%)
Feb 07, 2005 23.21 23.27 23.00 23.13 2,141,908 +0.01(+0.05%)
Feb 04, 2005 22.88 23.14 22.83 23.12 2,091,028 +0.33(+1.45%)
Feb 03, 2005 22.87 22.87 22.67 22.79 1,776,561 -0.09(-0.40%)
Feb 02, 2005 22.73 22.89 22.72 22.88 2,921,362 +0.18(+0.81%)
Feb 01, 2005 22.56 22.75 22.52 22.70 2,695,229 +0.19(+0.84%)
Jan 31, 2005 22.32 22.58 22.27 22.51 2,886,029 +0.36(+1.63%)
Jan 28, 2005 22.29 22.29 21.99 22.15 1,247,267 -0.09(-0.41%)
Jan 27, 2005 22.15 22.34 22.10 22.24 1,424,641 +0.07(+0.30%)
Jan 26, 2005 21.89 22.17 21.87 22.17 1,072,721 +0.34(+1.54%)
Jan 25, 2005 21.84 22.01 21.77 21.83 2,371,575 +0.08(+0.38%)
Jan 24, 2005 21.99 22.02 21.70 21.75 3,221,696 -0.14(-0.64%)
Jan 21, 2005 22.03 22.15 21.87 21.89 4,023,763 -0.05(-0.25%)
Jan 20, 2005 21.96 22.12 21.91 21.95 1,022,547 -0.11(-0.48%)
Jan 19, 2005 22.35 22.35 22.05 22.05 1,766,668 -0.29(-1.28%)
Jan 18, 2005 22.03 22.35 21.97 22.34 4,216,683 +0.30(+1.38%)
Jan 14, 2005 21.93 22.07 21.84 22.03 2,818,895 +0.24(+1.08%)
Jan 13, 2005 21.85 22.03 21.74 21.80 3,427,336 -0.09(-0.39%)
Jan 12, 2005 21.80 21.91 21.56 21.88 6,175,565 +0.10(+0.48%)
Jan 11, 2005 21.86 21.90 21.70 21.78 3,178,589 -0.19(-0.84%)
Jan 10, 2005 21.79 22.16 21.79 21.96 4,090,897 +0.25(+1.14%)
Jan 07, 2005 21.86 22.06 21.71 21.72 4,025,177 -0.23(-1.04%)
Jan 06, 2005 21.93 22.16 21.90 21.95 4,299,364 +0.08(+0.38%)
Jan 05, 2005 22.20 22.26 21.86 21.86 7,419,300 -0.36(-1.60%)
Jan 04, 2005 22.74 22.74 22.22 22.22 5,523,311 -0.42(-1.87%)
Jan 03, 2005 23.21 23.21 22.60 22.64 4,150,257 -0.48(-2.07%)
Dec 31, 2004 23.06 23.24 23.01 23.12 4,763,644 +0.07(+0.29%)
Dec 30, 2004 23.10 23.15 23.06 23.06 988,627 -0.04(-0.17%)
Dec 29, 2004 23.11 23.15 23.05 23.09 1,630,281 -0.02(-0.10%)
Dec 28, 2004 22.80 23.14 22.80 23.12 1,502,374 +0.37(+1.61%)
Dec 27, 2004 23.05 23.05 22.73 22.75 1,605,548 -0.28(-1.20%)
Dec 23, 2004 23.02 23.12 23.02 23.03 1,145,507 +0.03(+0.12%)
Dec 22, 2004 22.97 23.07 22.92 23.00 2,374,402 +0.09(+0.38%)
Dec 21, 2004 22.74 22.92 22.68 22.91 1,447,254 +0.22(+0.98%)
Dec 20, 2004 22.81 22.88 22.57 22.69 2,731,269 +0.04(+0.16%)
Dec 17, 2004 22.78 22.78 22.64 22.66 3,245,722 -0.10(-0.44%)
Dec 16, 2004 22.94 22.95 22.66 22.76 4,238,590 -0.15(-0.67%)
Dec 15, 2004 22.75 22.92 22.74 22.91 1,508,734 +0.14(+0.63%)
Dec 14, 2004 22.62 22.80 22.61 22.77 3,532,629 +0.15(+0.67%)
Dec 13, 2004 22.51 22.62 22.38 22.62 1,566,681 +0.18(+0.80%)
Dec 10, 2004 22.27 22.45 22.21 22.44 1,365,987 +0.14(+0.63%)
Dec 09, 2004 22.27 22.35 22.05 22.30 3,795,510 -0.04(-0.16%)
Dec 08, 2004 22.25 22.41 22.14 22.33 3,243,602 +0.11(+0.49%)
Dec 07, 2004 22.71 22.71 22.17 22.22 1,153,987 -0.42(-1.87%)
Dec 06, 2004 22.78 22.81 22.60 22.65 1,113,001 -0.16(-0.71%)
Dec 03, 2004 22.81 22.92 22.75 22.81 1,234,547 +0.00(+0.01%)
Dec 02, 2004 22.89 22.94 22.76 22.81 2,211,868 -0.14(-0.60%)
Dec 01, 2004 22.76 22.95 22.70 22.95 2,731,975 +0.28(+1.25%)
Nov 30, 2004 22.62 22.76 22.61 22.66 12,634,504 +0.04(+0.18%)
Nov 29, 2004 22.65 22.77 22.42 22.62 15,140,347 +0.08(+0.36%)
Nov 26, 2004 22.58 22.66 22.54 22.54 1,226,774 +0.04(+0.16%)
Nov 24, 2004 22.37 22.56 22.37 22.51 7,909,020 +0.22(+0.98%)
Nov 23, 2004 22.22 22.34 22.06 22.29 6,238,459 +0.08(+0.34%)
Nov 22, 2004 21.88 22.24 21.88 22.21 1,332,774 +0.29(+1.33%)
Nov 19, 2004 22.17 22.17 21.90 21.92 1,060,707 -0.28(-1.27%)
Nov 18, 2004 22.19 22.23 22.08 22.20 2,047,215 -0.01(-0.06%)
Nov 17, 2004 22.21 22.38 22.14 22.22 1,772,321 +0.17(+0.77%)
Nov 16, 2004 22.22 22.22 21.99 22.05 1,063,534 -0.19(-0.87%)
Nov 15, 2004 22.12 22.24 22.08 22.24 2,017,535 +0.09(+0.42%)
Nov 12, 2004 21.91 22.20 21.91 22.15 1,696,001 +0.21(+0.94%)
Nov 11, 2004 21.81 21.99 21.77 21.94 1,818,254 +0.18(+0.85%)
Nov 10, 2004 21.69 21.86 21.66 21.76 1,549,721 +0.08(+0.37%)
Nov 09, 2004 21.59 21.72 21.55 21.68 828,214 +0.09(+0.41%)
Nov 08, 2004 21.69 21.71 21.54 21.59 1,606,961 -0.10(-0.46%)
Nov 05, 2004 21.65 21.75 21.52 21.69 1,594,241 +0.16(+0.74%)
Nov 04, 2004 21.26 21.55 21.17 21.53 4,596,164 +0.27(+1.26%)
Nov 03, 2004 21.28 21.32 21.14 21.26 6,579,779 +0.36(+1.73%)
Nov 02, 2004 20.99 21.13 20.83 20.90 3,718,483 -0.04(-0.21%)
Nov 01, 2004 20.89 20.99 20.76 20.94 1,847,935 +0.11(+0.53%)
Oct 29, 2004 20.80 20.94 20.73 20.83 1,028,200 -0.00(-0.02%)
Oct 28, 2004 20.92 20.92 20.72 20.84 1,191,441 -0.13(-0.60%)
Oct 27, 2004 20.71 20.97 20.63 20.96 2,023,895 +0.29(+1.42%)
Oct 26, 2004 20.43 20.67 20.25 20.67 1,688,228 +0.27(+1.34%)
Oct 25, 2004 20.17 20.47 20.17 20.40 1,667,028 +0.19(+0.93%)
Oct 22, 2004 20.59 20.61 20.21 20.21 1,153,987 -0.35(-1.72%)
Oct 21, 2004 20.31 20.57 20.27 20.56 2,207,628 +0.27(+1.32%)
Oct 20, 2004 20.11 20.34 20.07 20.30 2,053,575 +0.13(+0.64%)
Oct 19, 2004 20.38 20.53 20.17 20.17 1,570,214 -0.19(-0.92%)
Oct 18, 2004 20.21 20.43 20.14 20.35 1,411,921 +0.04(+0.20%)
Oct 15, 2004 20.24 20.45 20.10 20.31 3,811,056 +0.18(+0.88%)
Oct 14, 2004 20.32 20.35 20.14 20.14 3,615,309 -0.17(-0.83%)
Oct 13, 2004 20.70 20.70 20.27 20.31 3,972,176 -0.24(-1.15%)
Oct 12, 2004 20.46 20.63 20.36 20.54 2,515,735 -0.04(-0.18%)
Oct 11, 2004 20.55 20.60 20.45 20.58 4,329,750 +0.06(+0.29%)
Oct 08, 2004 20.78 20.85 20.52 20.52 1,632,401 -0.28(-1.36%)
Oct 07, 2004 21.11 21.11 20.80 20.80 1,105,934 -0.31(-1.49%)
Oct 06, 2004 20.97 21.16 20.94 21.12 3,059,162 +0.14(+0.67%)
Oct 05, 2004 21.08 21.08 20.92 20.97 1,387,894 -0.01(-0.04%)
Oct 04, 2004 21.07 21.19 20.98 20.98 3,543,936 +0.06(+0.29%)
Oct 01, 2004 20.58 20.92 20.54 20.92 2,688,869 +0.51(+2.50%)
Sep 30, 2004 20.36 20.57 20.36 20.41 1,076,254 -0.02(-0.08%)
Sep 29, 2004 20.17 20.44 20.17 20.43 2,312,922 +0.23(+1.15%)
Sep 28, 2004 20.00 20.22 19.95 20.19 1,102,401 +0.21(+1.05%)
Sep 27, 2004 20.09 20.10 19.95 19.99 862,840 -0.26(-1.29%)
Sep 24, 2004 20.24 20.37 20.21 20.25 1,809,068 +0.05(+0.27%)
Sep 23, 2004 20.24 20.29 20.17 20.19 1,346,907 -0.04(-0.20%)
Sep 22, 2004 20.45 20.45 20.22 20.23 1,597,068 -0.31(-1.50%)
Sep 21, 2004 20.43 20.62 20.40 20.54 1,628,161 +0.20(+0.99%)
Sep 20, 2004 20.44 20.45 20.31 20.34 7,222,139 -0.04(-0.21%)
Sep 17, 2004 20.50 20.51 20.31 20.38 2,260,628 -0.04(-0.18%)
Sep 16, 2004 20.31 20.48 20.31 20.42 1,688,228 +0.19(+0.94%)
Sep 15, 2004 20.33 20.33 20.20 20.23 1,643,001 -0.12(-0.60%)
Sep 14, 2004 20.38 20.48 20.25 20.35 714,440 -0.06(-0.30%)
Sep 13, 2004 20.31 20.47 20.31 20.41 612,680 +0.16(+0.78%)
Sep 10, 2004 20.13 20.31 20.05 20.26 1,482,588 +0.11(+0.56%)
Sep 09, 2004 20.04 20.22 19.99 20.14 644,480 +0.24(+1.23%)
Sep 08, 2004 20.11 20.18 19.90 19.90 1,096,747 -0.18(-0.90%)
Sep 07, 2004 19.98 20.10 19.93 20.08 1,322,881 +0.27(+1.36%)
Sep 03, 2004 19.92 20.01 19.74 19.81 808,427 -0.14(-0.72%)
Sep 02, 2004 19.68 19.95 19.64 19.95 1,590,001 +0.30(+1.53%)
Sep 01, 2004 19.50 19.71 19.47 19.65 1,713,668 +0.17(+0.85%)
Aug 31, 2004 19.39 19.52 19.28 19.49 1,678,334 +0.11(+0.58%)
Aug 30, 2004 19.55 19.59 19.37 19.37 1,044,454 -0.28(-1.40%)
Aug 27, 2004 19.54 19.66 19.51 19.65 716,560 +0.16(+0.84%)
Aug 26, 2004 19.48 19.56 19.44 19.48 501,733 -0.06(-0.28%)
Aug 25, 2004 19.46 19.56 19.32 19.54 1,079,081 +0.11(+0.55%)
Aug 24, 2004 19.58 19.58 19.33 19.43 1,469,161 +0.02(+0.09%)
Aug 23, 2004 19.64 19.65 19.39 19.42 2,586,402 -0.13(-0.68%)
Aug 20, 2004 19.23 19.57 19.23 19.55 2,030,961 +0.29(+1.52%)
Aug 19, 2004 19.29 19.37 19.20 19.26 673,453 -0.04(-0.21%)
Aug 18, 2004 18.91 19.34 18.89 19.29 756,840 +0.34(+1.79%)
Aug 17, 2004 19.02 19.12 18.94 18.96 4,122,697 +0.07(+0.37%)
Aug 16, 2004 18.66 18.90 18.63 18.88 1,084,027 +0.36(+1.94%)
Aug 13, 2004 18.55 18.68 18.45 18.52 628,933 -0.01(-0.06%)
Aug 12, 2004 18.76 18.77 18.49 18.54 1,522,868 -0.32(-1.70%)
Aug 11, 2004 18.69 18.96 18.54 18.86 1,457,148 -0.02(-0.10%)
Aug 10, 2004 18.64 18.94 18.64 18.87 2,536,935 +0.31(+1.68%)
Aug 09, 2004 18.63 18.68 18.53 18.56 926,440 -0.05(-0.25%)
Aug 06, 2004 18.75 18.86 18.55 18.61 2,881,082 -0.40(-2.11%)
Aug 05, 2004 19.35 19.36 19.00 19.01 1,113,707 -0.40(-2.08%)
Aug 04, 2004 19.31 19.51 19.17 19.42 1,350,441 +0.01(+0.04%)
Aug 03, 2004 19.58 19.60 19.41 19.41 1,364,574 -0.25(-1.28%)
Aug 02, 2004 19.54 19.70 19.42 19.66 1,245,147 -0.02(-0.12%)
Jul 30, 2004 19.55 19.71 19.52 19.68 624,693 +0.10(+0.51%)
Jul 29, 2004 19.43 19.59 19.37 19.58 531,413 +0.27(+1.38%)
Jul 28, 2004 19.32 19.42 19.07 19.32 1,832,388 -0.07(-0.37%)
Jul 27, 2004 19.15 19.41 19.12 19.39 1,546,188 +0.37(+1.92%)
Jul 26, 2004 19.30 19.32 18.94 19.02 2,003,401 -0.19(-1.01%)
Jul 23, 2004 19.31 19.43 19.19 19.22 1,554,668 -0.21(-1.06%)
Jul 22, 2004 19.48 19.59 19.22 19.42 4,435,044 -0.07(-0.36%)
Jul 21, 2004 20.05 20.09 19.49 19.49 2,132,722 -0.57(-2.86%)
Jul 20, 2004 19.73 20.07 19.73 20.07 747,654 +0.32(+1.61%)
Jul 19, 2004 19.80 19.83 19.63 19.75 1,609,788 -0.02(-0.11%)
Jul 16, 2004 20.03 20.03 19.73 19.77 1,573,748 -0.12(-0.60%)
Jul 15, 2004 19.91 20.02 19.88 19.89 679,813 +0.06(+0.29%)
Jul 14, 2004 19.82 20.05 19.82 19.83 1,558,201 -0.11(-0.55%)
Jul 13, 2004 19.92 20.01 19.91 19.94 803,480 +0.04(+0.22%)
Jul 12, 2004 19.95 20.00 19.78 19.90 1,414,747 -0.05(-0.25%)
Jul 09, 2004 19.95 20.00 19.91 19.95 918,667 +0.07(+0.33%)
Jul 08, 2004 20.19 20.21 19.88 19.88 2,296,668 -0.34(-1.67%)
Jul 07, 2004 20.24 20.38 20.20 20.22 1,438,067 -0.06(-0.31%)
Jul 06, 2004 20.48 20.48 20.21 20.28 1,310,867 -0.26(-1.27%)
Jul 02, 2004 20.56 20.56 20.43 20.54 1,564,561 -0.03(-0.17%)
Jul 01, 2004 20.84 20.84 20.53 20.58 2,469,802 -0.25(-1.22%)
Jun 30, 2004 20.76 20.83 20.65 20.83 2,717,842 +0.14(+0.70%)
Jun 29, 2004 20.47 20.69 20.47 20.69 1,028,200 +0.21(+1.02%)
Jun 28, 2004 20.60 20.66 20.45 20.48 4,102,910 -0.12(-0.58%)
Jun 25, 2004 20.42 20.62 20.41 20.60 2,191,375 +0.19(+0.92%)
Jun 24, 2004 20.46 20.55 20.38 20.41 1,175,894 -0.04(-0.20%)
Jun 23, 2004 20.21 20.49 20.14 20.45 1,520,041 +0.24(+1.21%)
Jun 22, 2004 20.00 20.21 19.92 20.21 980,854 +0.10(+0.49%)
Jun 21, 2004 20.18 20.23 20.07 20.11 2,389,948 +0.01(+0.03%)
Jun 18, 2004 20.05 20.21 20.05 20.10 2,712,189 -0.03(-0.13%)
Jun 17, 2004 20.09 20.16 19.89 20.13 916,547 +0.01(+0.04%)
Jun 16, 2004 20.04 20.12 19.97 20.12 1,805,534 +0.15(+0.77%)
Jun 15, 2004 19.81 20.06 19.81 19.97 686,173 +0.31(+1.55%)
Jun 14, 2004 19.90 19.90 19.63 19.66 2,764,482 -0.25(-1.27%)
Jun 10, 2004 20.04 20.04 19.88 19.92 836,694 -0.03(-0.13%)
Jun 09, 2004 20.16 20.20 19.90 19.94 2,994,856 -0.24(-1.19%)
Jun 08, 2004 20.07 20.20 20.07 20.18 2,717,135 +0.03(+0.15%)
Jun 07, 2004 19.86 20.16 19.81 20.15 3,054,922 +0.38(+1.92%)
Jun 04, 2004 19.74 19.87 19.63 19.77 2,804,762 +0.22(+1.14%)
Jun 03, 2004 19.83 19.86 19.55 19.55 1,023,960 -0.35(-1.77%)
Jun 02, 2004 20.00 20.01 19.83 19.90 879,094 -0.02(-0.10%)
Jun 01, 2004 19.79 19.93 19.70 19.92 1,023,960 +0.14(+0.70%)
May 28, 2004 19.80 19.81 19.70 19.79 1,073,427 +0.00(+0.01%)
May 27, 2004 19.82 19.91 19.61 19.78 6,612,992 -0.01(-0.06%)
May 26, 2004 19.71 19.80 19.60 19.80 2,315,748 +0.10(+0.50%)
May 25, 2004 19.24 19.74 19.20 19.70 3,830,843 +0.46(+2.41%)
May 24, 2004 19.18 19.27 19.10 19.24 885,454 +0.21(+1.12%)
May 21, 2004 18.98 19.09 18.87 19.02 1,219,707 +0.18(+0.97%)
May 20, 2004 18.82 18.91 18.72 18.84 891,814 +0.09(+0.48%)
May 19, 2004 19.06 19.19 18.75 18.75 2,148,975 -0.12(-0.62%)
May 18, 2004 18.72 18.87 18.69 18.87 1,026,080 +0.23(+1.24%)
May 17, 2004 18.58 18.82 18.44 18.64 2,245,788 -0.21(-1.10%)
May 14, 2004 19.06 19.12 18.77 18.84 872,734 -0.09(-0.47%)
May 13, 2004 19.08 19.16 18.90 18.93 2,828,789 -0.17(-0.89%)
May 12, 2004 19.00 19.11 18.56 19.10 2,486,762 +0.07(+0.36%)
May 11, 2004 18.76 19.07 18.76 19.04 1,138,441 +0.36(+1.90%)
May 10, 2004 18.83 18.94 18.55 18.68 13,301,598 -0.35(-1.81%)
May 07, 2004 19.52 19.64 18.99 19.03 4,453,417 -0.51(-2.59%)
May 06, 2004 19.58 19.64 19.31 19.53 4,237,177 -0.23(-1.14%)
May 05, 2004 19.70 19.87 19.68 19.76 5,508,471 +0.04(+0.21%)
May 04, 2004 19.58 19.93 19.55 19.72 8,275,780 +0.14(+0.73%)
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.