Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2007 26.49 27.05 26.26 26.88 5,306,515 -0.06(-0.22%)
Feb 28, 2007 26.82 27.12 26.63 26.94 2,979,792 +0.16(+0.59%)
Feb 27, 2007 27.49 27.57 26.79 26.79 5,125,591 -1.14(-4.08%)
Feb 26, 2007 28.12 28.16 27.76 27.93 2,532,890 -0.08(-0.29%)
Feb 23, 2007 28.11 28.11 27.92 28.01 3,045,569 -0.12(-0.43%)
Feb 22, 2007 28.15 28.17 27.90 28.13 2,163,421 +0.02(+0.09%)
Feb 21, 2007 27.88 28.11 27.88 28.10 3,375,940 +0.12(+0.42%)
Feb 20, 2007 27.72 28.06 27.57 27.99 1,663,521 +0.26(+0.93%)
Feb 16, 2007 27.66 27.77 27.49 27.73 1,581,859 +0.09(+0.32%)
Feb 15, 2007 27.61 27.74 27.50 27.64 1,276,309 +0.03(+0.12%)
Feb 14, 2007 27.56 27.73 27.50 27.61 1,760,410 +0.08(+0.28%)
Feb 13, 2007 27.38 27.53 27.32 27.53 10,793,259 +0.26(+0.95%)
Feb 12, 2007 27.45 27.45 27.18 27.27 4,291,050 -0.21(-0.76%)
Feb 09, 2007 27.67 27.69 27.25 27.48 1,986,942 -0.19(-0.67%)
Feb 08, 2007 27.54 27.71 27.51 27.67 1,762,558 -0.08(-0.29%)
Feb 07, 2007 27.62 27.75 27.50 27.75 1,135,076 +0.22(+0.80%)
Feb 06, 2007 27.49 27.53 27.31 27.53 1,193,654 +0.10(+0.38%)
Feb 05, 2007 27.51 27.54 27.33 27.42 2,083,248 -0.06(-0.22%)
Feb 02, 2007 27.49 27.55 27.39 27.48 1,383,040 -0.00(-0.01%)
Feb 01, 2007 27.28 27.49 27.18 27.49 6,993,143 +0.37(+1.37%)
Jan 31, 2007 26.96 27.23 26.80 27.12 6,076,990 +0.12(+0.46%)
Jan 30, 2007 26.90 27.00 26.74 26.99 1,047,953 +0.20(+0.74%)
Jan 29, 2007 26.63 26.88 26.61 26.80 2,804,306 +0.17(+0.65%)
Jan 26, 2007 26.71 26.71 26.38 26.62 943,456 +0.06(+0.23%)
Jan 25, 2007 26.86 26.91 26.49 26.56 1,462,717 -0.33(-1.24%)
Jan 24, 2007 26.65 26.90 26.61 26.90 1,708,447 +0.28(+1.06%)
Jan 23, 2007 26.26 26.68 26.26 26.61 1,715,149 +0.30(+1.13%)
Jan 22, 2007 26.55 26.57 26.24 26.32 2,284,052 -0.23(-0.87%)
Jan 19, 2007 26.28 26.59 26.28 26.55 1,736,992 +0.18(+0.67%)
Jan 18, 2007 26.66 26.67 26.32 26.37 1,737,488 -0.33(-1.25%)
Jan 17, 2007 26.57 26.79 26.57 26.70 1,748,409 +0.01(+0.05%)
Jan 16, 2007 26.84 26.92 26.60 26.69 3,164,711 -0.10(-0.38%)
Jan 12, 2007 26.61 26.80 26.57 26.79 2,024,174 +0.25(+0.93%)
Jan 11, 2007 26.38 26.66 26.31 26.55 1,465,447 +0.27(+1.01%)
Jan 10, 2007 26.13 26.31 26.06 26.28 4,353,649 +0.01(+0.03%)
Jan 09, 2007 26.20 26.31 25.93 26.27 5,870,973 +0.05(+0.20%)
Jan 08, 2007 26.22 26.28 25.96 26.22 1,690,824 -0.02(-0.06%)
Jan 05, 2007 26.49 26.49 26.10 26.24 4,800,184 -0.29(-1.11%)
Jan 04, 2007 26.55 26.64 26.27 26.53 3,058,228 -0.02(-0.08%)
Jan 03, 2007 26.83 26.85 26.25 26.55 3,478,948 -0.04(-0.14%)
Dec 29, 2006 26.85 26.88 26.56 26.59 4,870,180 -0.28(-1.05%)
Dec 28, 2006 26.92 26.97 26.80 26.87 1,590,298 -0.10(-0.39%)
Dec 27, 2006 26.71 26.97 26.71 26.97 958,100 +0.37(+1.39%)
Dec 26, 2006 26.40 26.65 26.40 26.60 1,445,590 +0.23(+0.89%)
Dec 22, 2006 26.43 26.55 26.29 26.37 1,673,946 -0.08(-0.30%)
Dec 21, 2006 26.65 26.75 26.40 26.45 3,688,191 -0.22(-0.83%)
Dec 20, 2006 26.59 26.79 26.59 26.67 1,758,338 +0.08(+0.30%)
Dec 19, 2006 26.36 26.63 26.26 26.59 1,486,049 +0.09(+0.35%)
Dec 18, 2006 26.89 26.95 26.45 26.50 1,725,326 -0.35(-1.31%)
Dec 15, 2006 27.06 27.06 26.79 26.85 4,016,825 -0.13(-0.49%)
Dec 14, 2006 26.77 27.10 26.77 26.98 2,217,780 +0.21(+0.80%)
Dec 13, 2006 26.91 26.95 26.68 26.77 1,959,887 +0.02(+0.06%)
Dec 12, 2006 26.91 26.91 26.60 26.75 834,987 -0.16(-0.58%)
Dec 11, 2006 26.91 26.96 26.80 26.91 10,373,799 +0.03(+0.10%)
Dec 08, 2006 26.93 27.04 26.67 26.88 1,562,498 -0.05(-0.19%)
Dec 07, 2006 27.12 27.12 26.87 26.93 855,588 -0.10(-0.37%)
Dec 06, 2006 27.03 27.13 26.88 27.03 1,123,162 -0.05(-0.18%)
Dec 05, 2006 27.02 27.15 26.94 27.08 1,918,187 +0.07(+0.25%)
Dec 04, 2006 26.53 27.01 26.53 27.01 1,639,444 +0.46(+1.75%)
Dec 01, 2006 26.34 26.74 26.27 26.55 2,429,753 -0.09(-0.35%)
Nov 30, 2006 26.59 26.78 26.43 26.64 4,253,372 +0.01(+0.05%)
Nov 29, 2006 26.44 26.63 26.36 26.63 1,954,426 +0.42(+1.60%)
Nov 28, 2006 26.15 26.32 26.03 26.21 2,431,987 +0.04(+0.15%)
Nov 27, 2006 26.67 26.71 26.17 26.17 3,638,300 -0.60(-2.23%)
Nov 24, 2006 26.65 26.88 26.64 26.77 227,859 -0.09(-0.34%)
Nov 22, 2006 26.81 26.88 26.73 26.86 1,209,043 +0.04(+0.17%)
Nov 21, 2006 26.75 26.82 26.63 26.82 1,411,833 +0.13(+0.48%)
Nov 20, 2006 26.61 26.75 26.50 26.69 3,539,015 +0.05(+0.18%)
Nov 17, 2006 26.59 26.64 26.46 26.64 850,872 -0.07(-0.27%)
Nov 16, 2006 26.91 26.91 26.66 26.71 1,773,479 -0.08(-0.30%)
Nov 15, 2006 26.62 26.89 26.53 26.79 1,525,763 +0.21(+0.77%)
Nov 14, 2006 26.21 26.59 26.05 26.59 708,895 +0.44(+1.68%)
Nov 13, 2006 26.05 26.22 25.96 26.15 706,661 +0.11(+0.42%)
Nov 10, 2006 25.92 26.06 25.82 26.04 1,080,221 +0.16(+0.61%)
Nov 09, 2006 26.11 26.17 25.77 25.88 2,285,045 -0.25(-0.97%)
Nov 08, 2006 25.82 26.18 25.75 26.13 854,596 +0.18(+0.70%)
Nov 07, 2006 25.91 26.17 25.89 25.95 1,053,910 +0.06(+0.25%)
Nov 06, 2006 25.70 25.93 25.58 25.89 1,333,398 +0.39(+1.55%)
Nov 03, 2006 25.58 25.68 25.21 25.49 1,648,131 +0.08(+0.32%)
Nov 02, 2006 25.31 25.56 25.31 25.41 3,365,018 -0.07(-0.28%)
Nov 01, 2006 26.06 26.08 25.49 25.49 1,599,234 -0.48(-1.83%)
Oct 31, 2006 26.15 26.16 25.78 25.96 1,029,586 -0.12(-0.46%)
Oct 30, 2006 25.85 26.14 25.78 26.08 675,883 +0.08(+0.31%)
Oct 27, 2006 26.18 26.30 25.93 26.00 1,576,150 -0.31(-1.16%)
Oct 26, 2006 26.18 26.34 25.93 26.31 2,766,329 +0.20(+0.77%)
Oct 25, 2006 25.94 26.12 25.85 26.11 2,710,730 +0.23(+0.90%)
Oct 24, 2006 25.50 25.92 25.50 25.87 997,814 +0.06(+0.25%)
Oct 23, 2006 25.71 25.98 25.58 25.81 1,807,236 +0.04(+0.14%)
Oct 20, 2006 26.02 26.02 25.70 25.77 1,423,003 -0.17(-0.64%)
Oct 19, 2006 25.89 26.01 25.75 25.94 668,188 +0.05(+0.19%)
Oct 18, 2006 25.99 26.19 25.77 25.89 589,256 -0.03(-0.11%)
Oct 17, 2006 26.01 26.01 25.72 25.92 1,109,014 -0.18(-0.69%)
Oct 16, 2006 25.92 26.14 25.86 26.10 1,006,254 +0.20(+0.76%)
Oct 13, 2006 25.77 25.93 25.68 25.90 2,161,683 +0.18(+0.70%)
Oct 12, 2006 25.37 25.72 25.30 25.72 1,244,786 +0.44(+1.74%)
Oct 11, 2006 25.25 25.38 25.04 25.28 1,533,705 -0.06(-0.24%)
Oct 10, 2006 25.31 25.40 25.18 25.34 2,375,891 +0.06(+0.22%)
Oct 09, 2006 25.17 25.33 24.98 25.28 970,263 +0.18(+0.72%)
Oct 06, 2006 25.17 25.22 24.95 25.10 2,084,986 -0.17(-0.65%)
Oct 05, 2006 24.98 25.27 24.96 25.27 2,363,977 +0.31(+1.26%)
Oct 04, 2006 24.38 24.98 24.31 24.95 1,599,730 +0.50(+2.04%)
Oct 03, 2006 24.42 24.61 24.23 24.45 2,993,444 -0.00(-0.02%)
Oct 02, 2006 24.70 24.74 24.42 24.46 1,866,807 -0.23(-0.95%)
Sep 29, 2006 24.94 25.04 24.69 24.69 3,631,599 -0.28(-1.13%)
Sep 28, 2006 25.06 25.16 24.84 24.97 1,368,396 -0.13(-0.53%)
Sep 27, 2006 24.99 25.11 24.90 25.11 2,552,618 +0.14(+0.55%)
Sep 26, 2006 24.84 25.04 24.77 24.97 3,411,931 +0.14(+0.57%)
Sep 25, 2006 24.61 24.92 24.40 24.83 1,867,551 +0.27(+1.10%)
Sep 22, 2006 24.71 24.75 24.41 24.56 1,487,290 -0.28(-1.14%)
Sep 21, 2006 25.09 25.17 24.74 24.84 928,067 -0.22(-0.87%)
Sep 20, 2006 24.95 25.16 24.90 25.06 5,119,634 +0.27(+1.09%)
Sep 19, 2006 24.91 24.94 24.47 24.79 1,396,196 -0.15(-0.60%)
Sep 18, 2006 24.90 25.07 24.78 24.94 1,089,157 +0.06(+0.26%)
Sep 15, 2006 24.98 25.04 24.80 24.87 5,562,941 +0.06(+0.23%)
Sep 14, 2006 24.83 24.92 24.73 24.82 1,418,038 -0.13(-0.53%)
Sep 13, 2006 24.79 24.97 24.69 24.95 3,899,917 +0.23(+0.95%)
Sep 12, 2006 24.21 24.79 24.21 24.72 1,051,925 +0.52(+2.15%)
Sep 11, 2006 24.15 24.32 23.94 24.20 722,547 -0.08(-0.33%)
Sep 08, 2006 24.20 24.29 24.15 24.28 1,089,157 +0.11(+0.45%)
Sep 07, 2006 24.19 24.42 24.11 24.17 2,210,333 -0.16(-0.65%)
Sep 06, 2006 24.65 24.65 24.31 24.33 1,212,270 -0.46(-1.85%)
Sep 05, 2006 24.68 24.85 24.59 24.79 1,490,516 +0.14(+0.57%)
Sep 01, 2006 24.62 24.74 24.48 24.64 704,675 +0.12(+0.48%)
Aug 31, 2006 24.58 24.66 24.51 24.53 633,686 +0.00(+0.02%)
Aug 30, 2006 24.45 24.62 24.37 24.52 5,863,279 +0.11(+0.45%)
Aug 29, 2006 24.25 24.48 24.08 24.41 2,032,116 +0.19(+0.78%)
Aug 28, 2006 23.97 24.29 23.97 24.23 1,167,592 +0.25(+1.06%)
Aug 25, 2006 23.90 24.15 23.89 23.97 829,030 +0.04(+0.17%)
Aug 24, 2006 24.05 24.10 23.79 23.93 1,856,878 -0.10(-0.40%)
Aug 23, 2006 24.36 24.48 23.95 24.03 1,136,069 -0.36(-1.49%)
Aug 22, 2006 24.26 24.44 24.23 24.39 1,302,371 +0.06(+0.25%)
Aug 21, 2006 24.50 24.50 24.21 24.33 1,381,303 -0.24(-0.97%)
Aug 18, 2006 24.55 24.57 24.28 24.57 763,998 +0.11(+0.46%)
Aug 17, 2006 24.43 24.61 24.39 24.45 1,479,099 -0.03(-0.12%)
Aug 16, 2006 24.28 24.50 24.18 24.48 3,432,532 +0.37(+1.55%)
Aug 15, 2006 23.94 24.11 23.83 24.11 986,645 +0.49(+2.08%)
Aug 14, 2006 23.69 23.90 23.54 23.62 1,246,275 +0.10(+0.41%)
Aug 11, 2006 23.64 23.64 23.42 23.52 1,325,455 -0.19(-0.82%)
Aug 10, 2006 23.40 23.81 23.37 23.71 2,071,830 +0.14(+0.60%)
Aug 09, 2006 24.02 24.11 23.54 23.57 1,728,056 -0.19(-0.80%)
Aug 08, 2006 24.08 24.24 23.72 23.76 2,066,618 -0.31(-1.31%)
Aug 07, 2006 24.16 24.16 23.89 24.08 824,562 -0.12(-0.48%)
Aug 04, 2006 24.64 24.74 23.99 24.19 3,053,760 -0.19(-0.78%)
Aug 03, 2006 23.82 24.38 23.77 24.38 1,499,204 +0.33(+1.37%)
Aug 02, 2006 23.89 24.18 23.89 24.05 1,415,060 +0.22(+0.91%)
Aug 01, 2006 23.97 23.97 23.69 23.83 1,445,838 -0.26(-1.07%)
Jul 31, 2006 24.06 24.21 23.96 24.09 1,248,757 +0.02(+0.10%)
Jul 28, 2006 23.73 24.10 23.71 24.07 950,158 +0.46(+1.96%)
Jul 27, 2006 24.09 24.16 23.56 23.60 1,689,087 -0.27(-1.11%)
Jul 26, 2006 23.94 24.08 23.61 23.87 1,598,241 -0.13(-0.55%)
Jul 25, 2006 23.82 24.16 23.69 24.00 1,072,278 +0.19(+0.78%)
Jul 24, 2006 23.40 23.82 23.40 23.82 2,058,427 +0.64(+2.75%)
Jul 21, 2006 23.52 23.52 23.05 23.18 4,281,420 -0.32(-1.35%)
Jul 20, 2006 24.35 24.35 23.50 23.50 2,632,543 -0.74(-3.06%)
Jul 19, 2006 23.51 24.27 23.51 24.24 3,533,058 +0.67(+2.85%)
Jul 18, 2006 23.68 23.74 23.19 23.57 13,593,117 +0.06(+0.27%)
Jul 17, 2006 23.53 23.77 23.41 23.50 4,340,494 -0.10(-0.44%)
Jul 14, 2006 23.84 23.84 23.41 23.61 7,717,924 -0.21(-0.86%)
Jul 13, 2006 24.08 24.22 23.80 23.81 3,155,030 -0.48(-1.99%)
Jul 12, 2006 24.70 24.76 24.30 24.30 1,055,896 -0.44(-1.78%)
Jul 11, 2006 24.52 24.75 24.29 24.74 6,676,672 +0.13(+0.52%)
Jul 10, 2006 24.61 24.85 24.50 24.61 4,419,674 +0.02(+0.08%)
Jul 07, 2006 24.89 24.99 24.56 24.59 1,264,643 -0.33(-1.34%)
Jul 06, 2006 24.97 25.16 24.81 24.92 1,421,762 +0.02(+0.10%)
Jul 05, 2006 24.89 24.96 24.68 24.90 2,982,274 -0.28(-1.12%)
Jul 03, 2006 24.92 25.21 24.91 25.18 6,731,030 +0.16(+0.64%)
Jun 30, 2006 25.00 25.02 24.66 25.02 6,105,038 +0.15(+0.58%)
Jun 29, 2006 24.21 24.87 24.15 24.87 4,423,149 +0.85(+3.52%)
Jun 28, 2006 24.00 24.03 23.74 24.03 3,637,804 +0.11(+0.45%)
Jun 27, 2006 24.36 24.43 23.86 23.92 1,937,051 -0.41(-1.67%)
Jun 26, 2006 24.22 24.33 24.15 24.33 4,725,720 +0.27(+1.12%)
Jun 23, 2006 23.91 24.21 23.78 24.06 1,273,827 +0.10(+0.40%)
Jun 22, 2006 23.96 24.06 23.84 23.96 3,784,498 -0.12(-0.49%)
Jun 21, 2006 23.66 24.14 23.65 24.08 9,624,693 +0.41(+1.72%)
Jun 20, 2006 23.76 23.93 23.63 23.67 3,364,770 -0.08(-0.36%)
Jun 19, 2006 24.17 24.20 23.68 23.75 3,461,325 -0.24(-0.99%)
Jun 16, 2006 24.36 24.38 23.99 23.99 2,291,995 -0.40(-1.64%)
Jun 15, 2006 23.85 24.42 23.78 24.39 2,598,290 +0.79(+3.36%)
Jun 14, 2006 23.43 23.70 23.35 23.60 4,842,132 +0.09(+0.39%)
Jun 13, 2006 23.66 24.02 23.40 23.50 13,898,667 -0.32(-1.34%)
Jun 12, 2006 24.32 24.35 23.73 23.82 12,116,996 -0.53(-2.17%)
Jun 09, 2006 24.60 24.77 24.28 24.35 2,087,964 -0.17(-0.67%)
Jun 08, 2006 24.27 24.54 23.77 24.52 6,876,731 +0.03(+0.12%)
Jun 07, 2006 24.70 24.97 24.48 24.49 16,598,972 -0.25(-1.01%)
Jun 06, 2006 24.91 24.93 24.38 24.74 3,124,500 -0.12(-0.49%)
Jun 05, 2006 25.40 25.46 24.78 24.86 2,937,844 -0.65(-2.54%)
Jun 02, 2006 25.66 25.71 25.31 25.51 3,047,803 -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.