Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 21.79 22.01 21.44 21.48 5,222,327 -0.21(-0.97%)
Jan 28, 2010 22.13 22.17 21.51 21.69 4,132,291 -0.40(-1.80%)
Jan 27, 2010 21.78 22.13 21.70 22.09 4,930,213 +0.23(+1.04%)
Jan 26, 2010 21.95 22.13 21.84 21.86 3,274,798 -0.17(-0.77%)
Jan 25, 2010 22.16 22.17 21.90 22.03 3,990,800 +0.03(+0.13%)
Jan 22, 2010 22.38 22.49 21.95 22.00 5,374,845 -0.44(-1.97%)
Jan 21, 2010 22.72 22.88 22.30 22.44 4,439,778 -0.26(-1.16%)
Jan 20, 2010 22.88 22.88 22.45 22.71 4,186,282 -0.33(-1.42%)
Jan 19, 2010 22.71 23.03 22.71 23.03 6,471,901 +0.40(+1.75%)
Jan 15, 2010 22.93 22.64 22.64 22.64 3,280,444 -0.30(-1.29%)
Jan 14, 2010 22.75 22.99 22.73 22.93 2,626,075 +0.09(+0.39%)
Jan 13, 2010 22.63 22.87 22.47 22.84 3,275,617 +0.26(+1.17%)
Jan 12, 2010 22.66 22.73 22.46 22.58 4,628,829 -0.21(-0.94%)
Jan 11, 2010 22.99 23.01 22.69 22.80 2,025,793 -0.08(-0.35%)
Jan 08, 2010 22.72 22.88 22.65 22.88 1,701,305 +0.09(+0.39%)
Jan 07, 2010 22.64 22.79 22.42 22.79 5,151,205 +0.16(+0.70%)
Jan 06, 2010 22.62 22.74 22.54 22.63 2,296,468 -0.02(-0.11%)
Jan 05, 2010 22.70 22.76 22.53 22.65 3,788,920 -0.07(-0.30%)
Jan 04, 2010 22.53 22.76 22.52 22.72 3,769,779 +0.55(+2.47%)
Dec 31, 2009 22.56 22.18 22.18 22.18 2,285,996 -0.37(-1.64%)
Dec 30, 2009 22.45 22.63 22.35 22.54 3,240,562 +0.02(+0.11%)
Dec 29, 2009 22.61 22.63 22.51 22.52 5,411,464 -0.04(-0.18%)
Dec 28, 2009 22.67 22.67 22.44 22.56 1,980,537 -0.02(-0.11%)
Dec 24, 2009 22.56 22.58 22.48 22.58 553,307 +0.14(+0.64%)
Dec 23, 2009 22.27 22.46 22.15 22.44 2,508,911 +0.30(+1.35%)
Dec 22, 2009 21.97 22.16 21.92 22.14 2,847,453 +0.23(+1.05%)
Dec 21, 2009 21.78 21.97 21.77 21.91 2,591,767 +0.27(+1.27%)
Dec 18, 2009 21.59 21.64 21.31 21.64 2,906,503 +0.20(+0.94%)
Dec 17, 2009 21.49 21.56 21.26 21.44 2,567,546 -0.12(-0.56%)
Dec 16, 2009 21.64 21.72 21.47 21.56 2,533,432 +0.06(+0.28%)
Dec 15, 2009 21.48 21.67 21.41 21.50 2,905,321 -0.02(-0.07%)
Dec 14, 2009 21.37 21.53 21.34 21.51 3,661,948 +0.36(+1.70%)
Dec 11, 2009 21.07 21.18 20.91 21.16 1,585,527 +0.25(+1.18%)
Dec 10, 2009 21.12 22.23 20.85 20.91 2,510,137 -0.12(-0.59%)
Dec 09, 2009 21.06 21.11 20.83 21.03 2,382,479 -0.08(-0.36%)
Dec 08, 2009 21.05 21.22 20.82 21.11 3,260,340 -0.08(-0.40%)
Dec 07, 2009 21.16 21.32 21.06 21.20 2,381,605 +0.02(+0.11%)
Dec 04, 2009 21.10 21.37 20.81 21.17 6,128,387 +0.51(+2.48%)
Dec 03, 2009 21.03 21.18 20.66 20.66 3,007,170 -0.31(-1.46%)
Dec 02, 2009 20.74 21.16 20.74 20.97 2,851,854 +0.23(+1.11%)
Dec 01, 2009 20.63 20.81 20.56 20.74 2,616,595 +0.31(+1.50%)
Nov 30, 2009 20.31 20.47 20.01 20.43 5,024,551 +0.04(+0.22%)
Nov 27, 2009 20.12 20.64 20.09 20.39 2,238,001 -0.48(-2.32%)
Nov 25, 2009 21.00 21.04 20.83 20.87 2,599,208 -0.01(-0.04%)
Nov 24, 2009 21.00 21.00 20.66 20.88 3,362,648 -0.12(-0.59%)
Nov 23, 2009 20.89 21.22 20.88 21.00 3,061,377 +0.41(+1.98%)
Nov 20, 2009 20.45 20.66 20.43 20.60 2,100,343 -0.02(-0.12%)
Nov 19, 2009 20.97 20.99 20.46 20.62 2,942,657 -0.55(-2.59%)
Nov 18, 2009 21.23 21.24 20.95 21.17 2,337,743 -0.04(-0.17%)
Nov 17, 2009 21.18 21.28 21.03 21.20 2,273,848 -0.02(-0.09%)
Nov 16, 2009 20.83 21.38 20.83 21.22 3,152,566 +0.55(+2.67%)
Nov 13, 2009 20.53 20.77 20.31 20.67 3,464,909 +0.14(+0.69%)
Nov 12, 2009 20.91 21.04 20.46 20.53 3,669,816 -0.40(-1.92%)
Nov 11, 2009 20.94 21.13 20.75 20.93 2,336,212 +0.16(+0.76%)
Nov 10, 2009 20.84 20.99 20.59 20.78 4,490,933 -0.10(-0.48%)
Nov 09, 2009 20.64 20.90 20.62 20.88 2,933,781 +0.40(+1.97%)
Nov 06, 2009 20.26 20.65 20.19 20.47 3,699,872 +0.01(+0.06%)
Nov 05, 2009 20.12 20.49 20.02 20.46 2,476,199 +0.57(+2.88%)
Nov 04, 2009 20.28 20.35 19.88 19.89 5,913,219 -0.24(-1.18%)
Nov 03, 2009 19.74 20.15 19.70 20.13 4,382,737 +0.25(+1.24%)
Nov 02, 2009 19.99 20.18 19.57 19.88 4,143,413 -0.03(-0.14%)
Oct 30, 2009 20.35 20.37 19.78 19.91 6,089,778 -0.57(-2.79%)
Oct 29, 2009 20.29 20.57 20.19 20.48 6,447,529 +0.36(+1.80%)
Oct 28, 2009 20.64 20.76 20.05 20.12 4,372,414 -0.61(-2.95%)
Oct 27, 2009 21.01 21.11 20.69 20.73 3,400,438 -0.25(-1.19%)
Oct 26, 2009 21.18 21.51 20.84 20.98 2,626,556 -0.17(-0.82%)
Oct 23, 2009 21.26 21.29 21.11 21.16 2,766,585 -0.40(-1.85%)
Oct 22, 2009 21.26 21.65 21.01 21.55 2,139,302 +0.28(+1.31%)
Oct 21, 2009 21.53 21.93 21.26 21.28 3,501,925 -0.31(-1.42%)
Oct 20, 2009 21.45 21.63 21.44 21.58 2,052,140 -0.30(-1.36%)
Oct 19, 2009 21.75 21.98 21.55 21.88 2,214,960 +0.23(+1.04%)
Oct 16, 2009 21.74 21.78 21.47 21.65 2,782,307 -0.21(-0.98%)
Oct 15, 2009 21.74 21.92 21.68 21.87 2,579,463 -0.01(-0.05%)
Oct 14, 2009 21.76 21.92 21.60 21.88 2,278,733 +0.41(+1.89%)
Oct 13, 2009 21.51 21.56 21.26 21.47 3,021,882 -0.06(-0.30%)
Oct 12, 2009 21.70 21.73 21.43 21.54 1,793,649 +0.05(+0.24%)
Oct 09, 2009 21.26 21.52 21.23 21.49 2,108,750 +0.23(+1.06%)
Oct 08, 2009 21.24 21.43 21.10 21.26 3,625,259 +0.21(+1.01%)
Oct 07, 2009 20.98 21.12 20.92 21.05 3,091,049 +0.05(+0.25%)
Oct 06, 2009 20.81 21.13 20.76 20.99 3,298,118 +0.35(+1.70%)
Oct 05, 2009 20.39 20.72 20.30 20.64 3,343,918 +0.37(+1.81%)
Oct 02, 2009 20.27 20.50 20.21 20.28 2,979,475 -0.19(-0.94%)
Oct 01, 2009 21.01 21.05 20.45 20.47 3,529,635 -0.62(-2.92%)
Sep 30, 2009 21.36 21.41 20.83 21.09 7,812,105 -0.27(-1.26%)
Sep 29, 2009 21.46 21.57 21.28 21.36 7,569,966 -0.08(-0.38%)
Sep 28, 2009 21.05 21.52 20.98 21.44 2,018,874 +0.53(+2.54%)
Sep 25, 2009 20.91 21.07 20.79 20.91 2,938,721 -0.09(-0.44%)
Sep 24, 2009 21.47 21.49 20.89 21.00 3,347,209 -0.42(-1.97%)
Sep 23, 2009 21.63 21.80 21.37 21.42 2,401,737 -0.22(-1.02%)
Sep 22, 2009 21.66 21.71 21.47 21.64 1,828,170 +0.15(+0.69%)
Sep 21, 2009 21.37 21.59 21.31 21.49 7,193,234 -0.10(-0.45%)
Sep 18, 2009 21.71 21.71 21.40 21.59 3,032,061 +0.08(+0.36%)
Sep 17, 2009 21.51 21.75 21.45 21.51 2,758,240 +0.32(+1.52%)
Sep 16, 2009 21.22 21.57 21.13 21.19 3,587,767 +0.04(+0.21%)
Sep 15, 2009 20.95 21.16 20.86 21.15 3,396,661 +0.19(+0.90%)
Sep 14, 2009 20.65 20.96 20.61 20.96 3,448,850 +0.19(+0.89%)
Sep 11, 2009 20.84 20.97 20.68 20.77 4,753,446 +0.02(+0.08%)
Sep 10, 2009 20.54 20.83 20.37 20.76 2,849,836 +0.25(+1.20%)
Sep 09, 2009 20.27 20.65 20.18 20.51 2,908,076 +0.23(+1.13%)
Sep 08, 2009 20.26 20.28 20.00 20.28 1,908,415 +0.24(+1.21%)
Sep 04, 2009 19.79 20.07 19.63 20.04 1,497,387 +0.22(+1.10%)
Sep 03, 2009 19.70 19.82 19.42 19.82 2,007,347 +0.23(+1.19%)
Sep 02, 2009 19.62 19.77 19.56 19.59 2,662,031 -0.09(-0.45%)
Sep 01, 2009 20.00 20.43 19.66 19.68 3,649,068 -0.44(-2.16%)
Aug 31, 2009 20.24 20.29 20.03 20.11 2,087,371 -0.34(-1.67%)
Aug 28, 2009 20.76 20.82 20.29 20.45 2,426,405 -0.07(-0.35%)
Aug 27, 2009 20.54 20.62 20.16 20.53 2,565,985 -0.02(-0.10%)
Aug 26, 2009 20.53 20.69 20.43 20.55 3,449,448 +0.04(+0.18%)
Aug 25, 2009 20.60 20.77 20.51 20.51 3,068,052 +0.07(+0.33%)
Aug 24, 2009 20.59 20.70 20.40 20.44 3,054,832 -0.03(-0.14%)
Aug 21, 2009 20.24 20.58 20.16 20.47 2,671,770 +0.45(+2.25%)
Aug 20, 2009 19.77 20.07 19.68 20.02 3,396,807 +0.25(+1.26%)
Aug 19, 2009 19.38 19.83 19.36 19.77 2,242,350 +0.12(+0.61%)
Aug 18, 2009 19.49 19.71 19.39 19.65 2,516,747 +0.28(+1.44%)
Aug 17, 2009 19.54 19.58 19.33 19.37 3,833,294 -0.56(-2.81%)
Aug 14, 2009 20.30 20.31 19.70 19.93 4,353,620 -0.37(-1.85%)
Aug 13, 2009 20.34 20.40 20.02 20.31 3,996,657 +0.15(+0.74%)
Aug 12, 2009 19.93 20.43 19.91 20.16 4,207,122 +0.23(+1.15%)
Aug 11, 2009 20.12 20.17 19.81 19.93 6,517,617 -0.29(-1.45%)
Aug 10, 2009 20.14 20.36 20.07 20.22 2,964,443 +0.00(+0.00%)
Aug 07, 2009 20.02 20.46 19.91 20.22 4,468,996 +0.54(+2.72%)
Aug 06, 2009 20.04 20.11 19.65 19.69 6,723,571 -0.26(-1.31%)
Aug 05, 2009 20.20 20.20 19.78 19.95 5,790,240 -0.20(-0.98%)
Aug 04, 2009 19.91 20.26 19.87 20.14 5,725,652 +0.17(+0.83%)
Aug 03, 2009 19.91 20.03 19.66 19.98 4,002,483 +0.33(+1.70%)
Jul 31, 2009 19.62 19.92 19.60 19.64 7,160,068 +0.00(+0.00%)
Jul 30, 2009 19.59 19.89 19.52 19.64 4,177,748 +0.29(+1.52%)
Jul 29, 2009 19.35 19.47 19.25 19.35 2,458,049 -0.10(-0.50%)
Jul 28, 2009 19.30 19.52 19.18 19.45 3,254,790 +0.12(+0.60%)
Jul 27, 2009 19.30 19.46 19.19 19.33 3,970,347 -0.02(-0.10%)
Jul 24, 2009 19.16 19.37 19.06 19.35 4,602,262 +0.06(+0.33%)
Jul 23, 2009 18.73 19.37 18.67 19.29 5,090,436 +0.56(+2.99%)
Jul 22, 2009 18.50 18.83 18.47 18.73 3,949,711 +0.14(+0.74%)
Jul 21, 2009 18.80 18.83 18.36 18.59 5,970,268 -0.06(-0.35%)
Jul 20, 2009 18.51 18.69 18.42 18.65 5,035,735 +0.22(+1.18%)
Jul 17, 2009 18.53 18.54 18.34 18.44 4,225,058 -0.04(-0.20%)
Jul 16, 2009 18.20 18.58 18.14 18.47 5,359,568 +0.21(+1.13%)
Jul 15, 2009 17.92 18.31 17.84 18.27 5,069,413 +0.66(+3.75%)
Jul 14, 2009 17.51 17.67 17.38 17.61 3,899,964 +0.13(+0.76%)
Jul 13, 2009 17.09 17.51 17.09 17.47 4,709,125 +0.39(+2.26%)
Jul 10, 2009 16.89 17.15 16.81 17.09 3,290,728 +0.09(+0.55%)
Jul 09, 2009 17.14 17.17 16.95 16.99 4,082,579 -0.05(-0.28%)
Jul 08, 2009 17.18 17.25 16.75 17.04 5,248,384 -0.08(-0.49%)
Jul 07, 2009 17.41 17.47 17.11 17.13 3,543,657 -0.31(-1.78%)
Jul 06, 2009 17.42 17.54 17.16 17.44 3,741,279 -0.17(-0.94%)
Jul 02, 2009 17.96 17.96 17.53 17.60 3,498,917 -0.61(-3.34%)
Jul 01, 2009 18.00 18.33 17.99 18.21 3,497,360 +0.31(+1.73%)
Jun 30, 2009 17.94 18.06 17.77 17.90 3,517,076 -0.03(-0.18%)
Jun 29, 2009 17.92 18.02 17.61 17.93 3,886,223 +0.04(+0.23%)
Jun 26, 2009 17.61 17.96 17.55 17.89 5,600,054 +0.20(+1.14%)
Jun 25, 2009 17.38 17.71 17.34 17.69 4,415,507 +0.45(+2.59%)
Jun 24, 2009 17.26 17.47 17.14 17.24 3,374,433 +0.12(+0.71%)
Jun 23, 2009 17.38 17.42 17.07 17.12 4,368,952 -0.21(-1.19%)
Jun 22, 2009 17.84 17.84 17.30 17.33 3,666,800 -0.63(-3.50%)
Jun 19, 2009 18.08 18.15 17.88 17.96 3,852,481 +0.11(+0.61%)
Jun 18, 2009 17.75 17.97 17.56 17.85 3,830,390 +0.08(+0.43%)
Jun 17, 2009 17.63 17.96 17.47 17.77 5,152,264 +0.17(+0.96%)
Jun 16, 2009 18.11 18.12 17.58 17.60 4,812,083 -0.37(-2.04%)
Jun 15, 2009 18.17 18.21 17.75 17.97 3,507,507 -0.46(-2.49%)
Jun 12, 2009 18.27 18.46 18.15 18.43 3,043,831 +0.03(+0.18%)
Jun 11, 2009 18.53 18.72 18.40 18.40 6,951,927 -0.10(-0.52%)
Jun 10, 2009 18.76 18.79 18.14 18.49 3,348,130 -0.08(-0.43%)
Jun 09, 2009 18.61 18.73 18.48 18.57 3,138,331 +0.10(+0.55%)
Jun 08, 2009 18.42 18.72 18.29 18.47 3,964,541 -0.25(-1.31%)
Jun 05, 2009 18.88 18.91 18.50 18.72 4,490,700 -0.02(-0.11%)
Jun 04, 2009 18.51 18.74 18.27 18.74 4,202,704 +0.36(+1.97%)
Jun 03, 2009 18.41 18.48 18.19 18.38 3,961,183 -0.21(-1.11%)
Jun 02, 2009 18.30 18.68 18.20 18.58 4,629,952 +0.19(+1.05%)
Jun 01, 2009 18.02 18.46 17.95 18.39 4,579,287 +0.75(+4.27%)
May 29, 2009 17.40 17.63 17.28 17.63 3,904,774 +0.31(+1.81%)
May 28, 2009 17.42 17.54 16.93 17.32 3,484,555 +0.00(+0.02%)
May 27, 2009 17.59 17.76 17.28 17.32 4,459,309 -0.38(-2.14%)
May 26, 2009 16.70 17.73 16.67 17.69 5,229,773 +0.86(+5.10%)
May 22, 2009 17.16 17.18 16.84 16.84 2,992,404 -0.19(-1.09%)
May 21, 2009 17.03 17.21 16.75 17.02 3,065,384 -0.28(-1.63%)
May 20, 2009 17.62 17.94 17.25 17.30 4,184,917 -0.12(-0.72%)
May 19, 2009 17.46 17.67 17.26 17.43 3,171,755 -0.02(-0.14%)
May 18, 2009 17.08 17.53 17.02 17.45 2,808,948 +0.60(+3.59%)
May 15, 2009 16.87 17.13 16.72 16.85 4,020,141 -0.06(-0.38%)
May 14, 2009 16.74 17.22 16.62 16.91 4,221,412 +0.19(+1.16%)
May 13, 2009 17.22 17.26 16.68 16.72 4,355,863 -0.83(-4.73%)
May 12, 2009 17.89 17.99 17.21 17.55 4,279,235 -0.28(-1.58%)
May 11, 2009 17.85 17.98 17.71 17.83 3,638,191 -0.35(-1.93%)
May 08, 2009 17.91 18.24 17.70 18.18 5,897,775 +0.55(+3.13%)
May 07, 2009 18.27 18.31 17.45 17.63 6,416,267 -0.31(-1.73%)
May 06, 2009 18.11 18.19 17.62 17.94 4,651,368 +0.05(+0.27%)
May 05, 2009 17.96 18.01 17.64 17.89 6,203,998 -0.12(-0.65%)
May 04, 2009 17.79 18.04 17.75 18.01 3,586,347 +0.62(+3.59%)
May 01, 2009 17.32 17.52 17.20 17.38 3,462,851 +0.07(+0.42%)
Apr 30, 2009 17.68 17.89 17.31 17.31 5,599,741 -0.06(-0.35%)
Apr 29, 2009 16.99 17.61 16.91 17.37 5,177,988 +0.58(+3.48%)
Apr 28, 2009 16.52 17.10 16.50 16.79 4,215,730 +0.05(+0.31%)
Apr 27, 2009 16.69 16.98 16.57 16.74 3,146,380 -0.17(-1.00%)
Apr 24, 2009 16.75 17.19 16.59 16.90 5,331,972 +0.29(+1.75%)
Apr 23, 2009 16.70 16.76 16.29 16.61 7,145,947 -0.09(-0.53%)
Apr 22, 2009 16.33 17.10 16.28 16.70 9,790,283 +0.09(+0.56%)
Apr 21, 2009 15.93 16.65 15.86 16.61 7,663,577 +0.58(+3.59%)
Apr 20, 2009 16.55 16.63 16.01 16.03 9,246,087 -0.82(-4.88%)
Apr 17, 2009 16.72 17.06 16.56 16.86 3,805,894 +0.21(+1.26%)
Apr 16, 2009 16.40 16.81 16.12 16.65 7,511,776 +0.45(+2.76%)
Apr 15, 2009 15.86 16.24 15.80 16.20 3,778,699 +0.27(+1.69%)
Apr 14, 2009 16.18 16.37 15.93 15.93 4,419,242 -0.52(-3.16%)
Apr 13, 2009 16.29 16.58 16.08 16.45 7,135,959 +0.05(+0.29%)
Apr 09, 2009 15.88 16.42 15.81 16.40 5,058,360 +0.94(+6.10%)
Apr 08, 2009 15.26 15.49 15.13 15.46 4,030,293 +0.27(+1.80%)
Apr 07, 2009 15.50 15.62 15.14 15.18 4,016,758 -0.58(-3.70%)
Apr 06, 2009 15.84 15.88 15.49 15.77 6,235,332 -0.24(-1.49%)
Apr 03, 2009 15.74 16.01 15.56 16.01 4,157,273 +0.30(+1.92%)
Apr 02, 2009 15.45 15.97 15.35 15.70 5,188,029 +0.73(+4.84%)
Apr 01, 2009 14.48 15.04 14.42 14.98 5,577,166 +0.32(+2.17%)
Mar 31, 2009 14.77 15.15 14.57 14.66 5,463,393 +0.07(+0.50%)
Mar 30, 2009 14.58 14.68 14.27 14.59 3,986,873 -0.92(-5.92%)
Mar 26, 2009 15.07 15.51 14.96 15.51 6,669,163 +0.65(+4.39%)
Mar 25, 2009 14.67 15.14 14.25 14.85 5,845,321 +0.25(+1.71%)
Mar 24, 2009 14.91 15.08 14.54 14.60 4,635,842 -0.53(-3.49%)
Mar 23, 2009 14.59 15.13 14.55 15.13 5,327,554 +1.17(+8.40%)
Mar 20, 2009 14.62 14.63 13.95 13.96 4,976,978 -0.51(-3.51%)
Mar 19, 2009 14.84 14.87 14.40 14.47 5,015,598 -0.17(-1.16%)
Mar 18, 2009 14.11 14.75 13.95 14.64 5,499,987 +0.47(+3.30%)
Mar 17, 2009 13.60 14.17 13.49 14.17 5,246,056 +0.56(+4.15%)
Mar 16, 2009 13.94 14.09 13.55 13.61 5,979,447 -0.18(-1.32%)
Mar 13, 2009 13.76 13.89 13.57 13.79 0 +0.18(+1.33%)
Mar 12, 2009 12.85 13.71 12.68 13.61 6,901,115 +0.69(+5.33%)
Mar 11, 2009 13.02 13.26 12.82 12.92 4,865,265 +0.05(+0.38%)
Mar 10, 2009 12.40 12.92 12.34 12.87 6,541,272 +0.74(+6.08%)
Mar 09, 2009 12.21 12.53 12.05 12.13 4,970,182 -0.24(-1.92%)
Mar 06, 2009 12.51 12.67 12.07 12.37 0 -0.08(-0.68%)
Mar 05, 2009 12.76 12.90 12.44 12.45 3,937,851 -0.59(-4.51%)
Mar 04, 2009 12.98 13.27 12.78 13.04 4,643,932 +0.03(+0.25%)
Mar 02, 2009 13.43 13.52 12.97 13.01 7,389,595 -0.79(-5.69%)
Feb 27, 2009 13.65 14.04 13.58 13.79 0 -0.06(-0.47%)
Feb 26, 2009 14.25 14.31 13.78 13.86 3,870,099 -0.22(-1.55%)
Feb 25, 2009 14.33 14.43 13.85 14.08 8,475,221 -0.34(-2.35%)
Feb 24, 2009 14.07 14.53 13.92 14.42 7,780,664 +0.52(+3.74%)
Feb 23, 2009 14.58 14.59 13.87 13.90 5,373,183 -0.64(-4.43%)
Feb 20, 2009 14.37 14.66 14.15 14.54 6,794,712 -0.12(-0.80%)
Feb 19, 2009 14.99 15.05 14.59 14.66 4,127,552 -0.15(-1.03%)
Feb 18, 2009 15.14 15.14 14.70 14.81 4,293,373 -0.14(-0.97%)
Feb 17, 2009 15.02 15.21 14.91 14.95 5,010,681 -0.64(-4.11%)
Feb 13, 2009 15.75 15.97 15.58 15.60 4,798,459 -0.17(-1.05%)
Feb 12, 2009 15.42 15.78 15.18 15.76 5,821,562 +0.12(+0.77%)
Feb 11, 2009 15.69 15.79 15.41 15.64 4,768,189 -0.01(-0.05%)
Feb 10, 2009 16.21 16.45 15.54 15.65 4,968,142 -0.70(-4.26%)
Feb 09, 2009 16.41 16.50 16.18 16.34 3,185,888 -0.17(-1.02%)
Feb 06, 2009 15.91 16.57 15.85 16.51 6,727,304 +0.64(+4.06%)
Feb 05, 2009 15.59 16.11 15.51 15.87 4,523,149 +0.17(+1.05%)
Feb 04, 2009 15.80 16.12 15.62 15.70 8,597,103 -0.07(-0.46%)
Feb 03, 2009 15.83 15.92 15.53 15.78 4,038,871 +0.06(+0.38%)
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.