Skip to main content

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

110.47 +0.52 (+0.47%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 25.18 25.46 25.15 25.31 1,437,594 +0.05(+0.21%)
Oct 28, 2010 25.56 25.61 25.14 25.25 1,305,226 -0.13(-0.50%)
Oct 27, 2010 25.29 25.42 25.05 25.38 1,781,366 -0.09(-0.35%)
Oct 25, 2010 25.58 25.78 25.43 25.47 1,968,702 +0.10(+0.39%)
Oct 22, 2010 25.29 25.40 25.20 25.37 1,611,100 +0.16(+0.62%)
Oct 21, 2010 25.43 25.60 24.90 25.22 4,569,463 -0.11(-0.42%)
Oct 20, 2010 25.25 25.46 25.13 25.32 2,374,634 +0.22(+0.88%)
Oct 19, 2010 25.24 25.55 24.94 25.10 2,004,116 -0.36(-1.42%)
Oct 18, 2010 25.47 25.60 25.37 25.46 1,815,988 +0.10(+0.40%)
Oct 15, 2010 25.63 25.71 25.22 25.36 2,028,408 -0.08(-0.31%)
Oct 14, 2010 25.44 25.55 25.21 25.44 2,479,786 +0.02(+0.08%)
Oct 13, 2010 25.21 25.62 25.11 25.42 2,228,251 +0.38(+1.51%)
Oct 12, 2010 24.88 25.13 24.63 25.04 2,846,570 +0.12(+0.48%)
Oct 11, 2010 24.97 25.16 24.90 24.92 8,952,015 +0.02(+0.10%)
Oct 08, 2010 24.90 25.04 24.52 24.90 1,799,653 +0.28(+1.13%)
Oct 07, 2010 24.85 24.86 24.47 24.62 2,440,804 -0.06(-0.25%)
Oct 06, 2010 24.79 24.85 24.53 24.68 4,341,019 -0.10(-0.40%)
Oct 05, 2010 24.37 24.84 24.21 24.78 1,921,476 +0.68(+2.81%)
Oct 04, 2010 24.38 24.51 23.93 24.10 2,291,751 -0.33(-1.35%)
Oct 01, 2010 24.43 24.57 24.20 24.43 4,095,723 +0.15(+0.63%)
Sep 30, 2010 24.58 24.67 24.07 24.28 3,282,458 -0.13(-0.54%)
Sep 29, 2010 24.29 24.51 24.19 24.41 2,380,047 +0.10(+0.41%)
Sep 28, 2010 24.18 24.38 23.73 24.31 2,755,638 +0.18(+0.73%)
Sep 27, 2010 24.21 24.24 23.99 24.13 3,035,226 -0.05(-0.19%)
Sep 24, 2010 23.75 24.21 23.71 24.18 2,946,647 +0.80(+3.41%)
Sep 23, 2010 23.47 23.83 23.32 23.38 2,658,287 -0.27(-1.14%)
Sep 22, 2010 23.84 24.02 23.48 23.65 4,821,927 -0.29(-1.21%)
Sep 21, 2010 24.09 24.22 23.91 23.94 3,127,061 -0.15(-0.61%)
Sep 20, 2010 23.53 24.13 23.37 24.09 3,014,840 +0.61(+2.59%)
Sep 17, 2010 23.48 23.58 23.14 23.48 3,202,576 -0.07(-0.31%)
Sep 15, 2010 23.33 23.62 23.17 23.55 1,870,711 +0.15(+0.63%)
Sep 14, 2010 23.42 23.62 23.32 23.40 2,316,919 -0.07(-0.31%)
Sep 13, 2010 23.21 23.56 23.16 23.48 2,807,654 +0.54(+2.33%)
Sep 10, 2010 23.01 23.11 22.84 22.94 2,628,625 +0.04(+0.20%)
Sep 09, 2010 23.23 23.25 22.74 22.90 1,678,813 -0.00(-0.02%)
Sep 08, 2010 22.84 23.08 22.80 22.90 2,135,465 +0.11(+0.50%)
Sep 07, 2010 23.13 23.15 22.73 22.79 2,239,920 -0.43(-1.85%)
Sep 03, 2010 23.16 23.31 22.98 23.22 2,475,323 +0.39(+1.72%)
Sep 02, 2010 22.58 22.89 22.51 22.82 2,274,950 +0.25(+1.09%)
Sep 01, 2010 22.09 22.59 22.04 22.58 5,455,122 +0.80(+3.68%)
Aug 31, 2010 21.75 21.99 21.56 21.78 26,426 -0.02(-0.11%)
Aug 30, 2010 22.17 22.30 21.80 21.80 2,432,730 -0.49(-2.22%)
Aug 27, 2010 21.71 22.34 21.55 22.30 2,878,728 +0.53(+2.42%)
Aug 26, 2010 21.97 22.17 21.68 21.77 2,321,872 -0.12(-0.56%)
Aug 25, 2010 21.41 21.96 21.34 21.89 3,275,367 +0.27(+1.23%)
Aug 24, 2010 21.49 21.82 21.26 21.63 4,031,600 -0.19(-0.87%)
Aug 23, 2010 22.24 22.37 21.81 21.82 2,238,772 -0.28(-1.28%)
Aug 20, 2010 21.99 22.11 21.75 22.10 3,423,687 -0.00(-0.02%)
Aug 19, 2010 22.60 22.66 22.02 22.11 3,975,945 -0.60(-2.63%)
Aug 18, 2010 22.59 22.91 22.36 22.70 3,790,723 +0.11(+0.47%)
Aug 17, 2010 22.44 22.79 22.33 22.60 3,396,939 +0.38(+1.69%)
Aug 16, 2010 21.91 22.34 21.82 22.22 5,794,140 +0.14(+0.65%)
Aug 13, 2010 22.08 22.30 22.06 22.08 5,965,354 -0.28(-1.24%)
Aug 12, 2010 22.00 22.46 21.87 22.35 9,136,064 -0.09(-0.40%)
Aug 11, 2010 22.87 22.87 22.38 22.44 7,376,247 -0.86(-3.70%)
Aug 10, 2010 23.54 23.58 23.13 23.31 5,063,700 -0.41(-1.74%)
Aug 09, 2010 23.66 23.81 23.50 23.72 1,752,510 +0.22(+0.94%)
Aug 06, 2010 23.50 23.57 23.01 23.50 5,279,743 -0.13(-0.57%)
Aug 05, 2010 23.73 23.87 23.62 23.63 2,605,208 -0.31(-1.30%)
Aug 04, 2010 23.79 24.01 23.73 23.94 2,870,220 +0.27(+1.14%)
Aug 03, 2010 23.85 24.02 23.53 23.67 2,840,032 -0.25(-1.06%)
Aug 02, 2010 23.92 24.07 23.73 23.93 2,873,477 +0.38(+1.60%)
Jul 30, 2010 23.55 23.74 23.12 23.55 3,056,115 +0.02(+0.07%)
Jul 29, 2010 23.80 23.90 23.16 23.54 2,468,124 -0.06(-0.26%)
Jul 28, 2010 23.95 24.05 23.48 23.60 8,529,293 -0.39(-1.64%)
Jul 27, 2010 24.28 24.38 23.90 23.99 2,953,834 -0.09(-0.36%)
Jul 26, 2010 23.67 24.09 23.52 24.08 4,300,006 +0.53(+2.26%)
Jul 23, 2010 22.96 23.61 22.90 23.54 5,122,162 +0.47(+2.04%)
Jul 22, 2010 22.61 23.14 22.61 23.07 2,940,212 +0.75(+3.37%)
Jul 21, 2010 22.91 22.92 22.26 22.32 2,333,828 -0.38(-1.69%)
Jul 20, 2010 22.05 22.75 21.95 22.71 3,586,512 +0.37(+1.67%)
Jul 19, 2010 22.28 22.38 21.93 22.33 2,305,426 +0.09(+0.42%)
Jul 16, 2010 22.24 22.91 22.18 22.24 3,161,090 -0.81(-3.51%)
Jul 15, 2010 23.28 23.29 22.75 23.05 3,569,007 -0.19(-0.83%)
Jul 14, 2010 23.26 23.38 23.06 23.24 2,306,033 -0.07(-0.32%)
Jul 13, 2010 22.93 23.41 22.82 23.32 3,492,176 +0.69(+3.07%)
Jul 12, 2010 22.80 22.94 22.40 22.62 2,580,673 -0.21(-0.91%)
Jul 09, 2010 22.83 22.85 22.49 22.83 2,384,423 +0.31(+1.40%)
Jul 08, 2010 22.45 22.55 22.20 22.51 2,844,943 +0.33(+1.47%)
Jul 07, 2010 21.53 22.22 21.51 22.19 5,281,038 +0.71(+3.28%)
Jul 06, 2010 22.11 22.31 21.36 21.48 4,970,646 -0.26(-1.21%)
Jul 02, 2010 21.75 22.11 21.63 21.75 4,595,560 -0.22(-0.99%)
Jul 01, 2010 22.14 22.24 21.45 21.96 8,639,772 -0.16(-0.74%)
Jun 30, 2010 22.33 22.65 22.07 22.13 5,163,160 -0.22(-1.01%)
Jun 29, 2010 22.80 22.82 22.21 22.35 3,731,169 -0.94(-4.04%)
Jun 25, 2010 23.29 23.32 22.71 23.29 5,611,556 +0.44(+1.92%)
Jun 24, 2010 23.00 23.20 22.81 22.85 2,410,377 -0.33(-1.43%)
Jun 23, 2010 23.24 23.45 22.93 23.18 2,920,993 -0.02(-0.10%)
Jun 22, 2010 23.77 24.01 23.19 23.21 2,556,959 -0.46(-1.93%)
Jun 21, 2010 24.20 24.31 23.54 23.66 2,512,191 -0.22(-0.94%)
Jun 18, 2010 23.89 24.08 23.77 23.89 1,973,269 +0.01(+0.05%)
Jun 17, 2010 24.02 24.02 23.62 23.88 1,792,545 +0.02(+0.09%)
Jun 16, 2010 23.79 24.11 23.73 23.86 3,006,816 -0.13(-0.54%)
Jun 15, 2010 23.66 24.05 23.55 23.99 2,630,468 +0.52(+2.22%)
Jun 14, 2010 23.62 23.86 23.40 23.46 2,976,054 +0.13(+0.54%)
Jun 11, 2010 22.75 23.35 22.68 23.34 2,428,780 +0.33(+1.43%)
Jun 10, 2010 22.66 23.02 22.59 23.01 2,636,726 +0.72(+3.21%)
Jun 09, 2010 22.45 22.81 22.20 22.29 3,361,377 +0.04(+0.16%)
Jun 08, 2010 22.38 22.52 21.89 22.26 7,457,621 -0.05(-0.24%)
Jun 07, 2010 22.97 23.04 22.28 22.31 6,312,953 -0.56(-2.45%)
Jun 04, 2010 22.87 23.59 22.79 22.87 6,317,771 -1.16(-4.82%)
Jun 03, 2010 23.72 24.09 23.68 24.03 3,553,279 +0.32(+1.34%)
Jun 02, 2010 23.18 23.73 23.00 23.71 3,306,275 +0.64(+2.79%)
Jun 01, 2010 23.48 23.82 23.06 23.07 4,211,935 -0.69(-2.91%)
May 28, 2010 23.76 24.06 23.60 23.76 5,611,257 -0.28(-1.17%)
May 27, 2010 23.68 24.09 23.53 24.04 3,514,867 +0.92(+3.98%)
May 26, 2010 23.22 23.73 23.04 23.12 5,553,627 -0.02(-0.07%)
May 25, 2010 22.59 23.15 22.28 23.14 14,027,652 -0.04(-0.19%)
May 24, 2010 23.37 23.61 23.18 23.18 14,642,791 -0.35(-1.49%)
May 21, 2010 22.81 23.69 22.72 23.53 6,677,681 +0.33(+1.40%)
May 20, 2010 23.27 23.79 23.20 23.21 6,775,428 -1.23(-5.03%)
May 19, 2010 24.53 24.84 24.08 24.44 5,304,563 -0.25(-1.01%)
May 18, 2010 25.51 25.55 24.59 24.69 6,519,569 -0.50(-1.97%)
May 17, 2010 25.22 25.41 24.43 25.18 13,543,617 +0.16(+0.63%)
May 14, 2010 25.02 25.36 24.71 25.02 3,250,452 -0.48(-1.88%)
May 13, 2010 25.65 25.86 25.35 25.50 5,222,800 -0.22(-0.87%)
May 12, 2010 25.07 25.73 25.06 25.73 3,574,225 +0.76(+3.06%)
May 11, 2010 25.05 25.33 24.93 24.96 6,252,049 +0.12(+0.47%)
May 10, 2010 24.48 24.84 24.44 24.84 7,847,273 +1.26(+5.35%)
May 07, 2010 23.97 24.34 23.33 23.58 9,741,623 +2.42(+11.46%)
May 06, 2010 24.31 25.21 11.11 21.16 9,960 -3.96(-15.77%)
May 05, 2010 25.17 25.47 25.03 25.12 5,882,270 -0.30(-1.18%)
May 04, 2010 25.81 25.82 25.28 25.42 6,863,057 -0.74(-2.84%)
May 03, 2010 25.75 26.20 25.75 26.17 3,409,997 +0.57(+2.24%)
Apr 30, 2010 26.51 26.53 25.59 25.59 3,794,504 -0.90(-3.41%)
Apr 29, 2010 26.05 26.50 25.90 26.50 11,262,936 +0.62(+2.39%)
Apr 28, 2010 25.95 26.01 25.72 25.88 4,323,022 +0.08(+0.30%)
Apr 27, 2010 26.30 26.54 25.76 25.80 5,494,956 -0.60(-2.28%)
Apr 26, 2010 26.53 26.69 26.38 26.40 3,114,068 -0.09(-0.35%)
Apr 23, 2010 26.29 26.53 26.13 26.50 2,278,984 +0.25(+0.96%)
Apr 22, 2010 25.70 26.29 25.55 26.24 3,449,308 +0.31(+1.19%)
Apr 21, 2010 25.79 25.97 25.70 25.93 4,189,413 +0.20(+0.76%)
Apr 20, 2010 25.56 25.75 25.43 25.74 4,656,062 +0.32(+1.25%)
Apr 19, 2010 25.30 25.55 25.01 25.42 3,625,573 -0.05(-0.21%)
Apr 16, 2010 25.66 25.80 25.28 25.47 3,506,436 -0.26(-1.01%)
Apr 15, 2010 25.67 25.80 25.65 25.73 3,736,587 +0.04(+0.14%)
Apr 14, 2010 25.30 25.70 25.28 25.70 3,069,752 +0.50(+2.00%)
Apr 13, 2010 25.06 25.19 24.91 25.19 2,215,615 +0.07(+0.26%)
Apr 12, 2010 25.04 25.16 24.95 25.13 2,334,008 +0.10(+0.41%)
Apr 09, 2010 24.91 25.03 24.73 25.03 2,150,663 +0.13(+0.52%)
Apr 08, 2010 24.86 24.99 24.65 24.90 2,562,809 -0.04(-0.18%)
Apr 07, 2010 24.97 25.06 24.77 24.94 2,019,891 -0.06(-0.23%)
Apr 06, 2010 24.77 25.06 24.72 25.00 2,487,176 +0.11(+0.43%)
Apr 05, 2010 24.51 24.89 24.42 24.89 4,969,038 +0.44(+1.81%)
Apr 01, 2010 24.37 24.45 24.45 24.45 2,721,191 +0.26(+1.09%)
Mar 31, 2010 24.35 24.58 24.18 24.18 2,350,409 -0.26(-1.08%)
Mar 30, 2010 24.39 24.54 24.25 24.45 5,262,295 +0.12(+0.48%)
Mar 29, 2010 24.35 24.45 24.23 24.33 2,604,042 +0.09(+0.35%)
Mar 26, 2010 24.40 24.52 24.16 24.25 4,591,346 -0.04(-0.18%)
Mar 25, 2010 24.64 24.78 24.27 24.29 3,736,805 -0.08(-0.33%)
Mar 24, 2010 24.58 24.63 24.36 24.37 3,757,176 -0.32(-1.30%)
Mar 23, 2010 24.46 24.71 24.30 24.69 2,363,197 +0.27(+1.09%)
Mar 22, 2010 23.91 24.46 23.86 24.42 2,741,301 +0.37(+1.55%)
Mar 19, 2010 24.39 24.41 23.97 24.05 2,817,192 -0.28(-1.17%)
Mar 18, 2010 24.38 24.50 24.27 24.33 4,891,486 -0.06(-0.23%)
Mar 17, 2010 24.26 24.49 24.25 24.39 2,941,450 +0.19(+0.77%)
Mar 16, 2010 24.14 24.22 23.95 24.21 4,299,094 +0.21(+0.88%)
Mar 15, 2010 23.88 24.05 23.85 23.99 10,399,622 -0.06(-0.25%)
Mar 12, 2010 24.16 24.16 23.86 24.06 2,172,494 +0.02(+0.08%)
Mar 11, 2010 23.86 24.06 23.76 24.03 2,069,878 +0.06(+0.24%)
Mar 10, 2010 23.82 24.10 23.80 23.98 2,447,857 +0.17(+0.71%)
Mar 09, 2010 23.63 23.95 23.62 23.81 2,098,442 +0.10(+0.41%)
Mar 08, 2010 23.65 23.76 23.61 23.71 2,940,882 +0.09(+0.36%)
Mar 05, 2010 23.35 23.66 23.26 23.63 2,537,125 +0.44(+1.89%)
Mar 04, 2010 23.16 23.23 23.07 23.19 2,376,497 +0.04(+0.17%)
Mar 03, 2010 23.12 23.29 23.05 23.15 2,786,435 +0.11(+0.47%)
Mar 02, 2010 22.93 23.15 22.91 23.04 3,013,204 +0.19(+0.82%)
Mar 01, 2010 22.55 22.90 22.55 22.85 2,433,814 +0.49(+2.21%)
Feb 26, 2010 22.51 22.54 22.28 22.36 5,051,889 -0.09(-0.38%)
Feb 25, 2010 22.19 22.50 22.13 22.44 3,054,722 -0.07(-0.29%)
Feb 24, 2010 22.35 22.59 22.30 22.51 2,712,170 +0.24(+1.08%)
Feb 23, 2010 22.46 22.51 22.19 22.27 3,332,376 -0.25(-1.10%)
Feb 22, 2010 22.55 22.57 22.43 22.52 2,042,878 +0.07(+0.32%)
Feb 19, 2010 22.27 22.52 22.25 22.44 3,255,088 +0.06(+0.25%)
Feb 18, 2010 22.15 22.39 22.11 22.39 3,386,962 +0.23(+1.04%)
Feb 17, 2010 22.12 22.20 21.99 22.15 2,402,592 +0.13(+0.57%)
Feb 16, 2010 21.88 22.03 21.70 22.03 2,627,402 +0.35(+1.61%)
Feb 12, 2010 21.32 21.68 21.68 21.68 3,551,314 +0.16(+0.73%)
Feb 11, 2010 21.15 21.54 20.99 21.52 2,623,927 +0.29(+1.37%)
Feb 10, 2010 21.10 21.27 20.89 21.23 3,232,594 +0.08(+0.38%)
Feb 09, 2010 21.13 21.28 20.90 21.15 4,214,167 +0.29(+1.40%)
Feb 08, 2010 20.98 21.15 20.85 20.86 14,221,306 -0.23(-1.09%)
Feb 05, 2010 21.08 21.12 20.67 21.09 5,756,248 +0.04(+0.19%)
Feb 04, 2010 21.57 21.59 21.03 21.05 8,271,032 -0.83(-3.81%)
Feb 03, 2010 21.79 21.92 21.54 21.88 5,617,370 +0.01(+0.04%)
Feb 02, 2010 21.74 21.93 21.60 21.88 2,936,918 +0.29(+1.32%)
Feb 01, 2010 21.58 21.73 21.47 21.59 3,393,660 +0.12(+0.54%)
Jan 29, 2010 21.78 22.01 21.43 21.47 5,223,307 -0.21(-0.97%)
Jan 28, 2010 22.13 22.16 21.51 21.68 4,133,066 -0.40(-1.80%)
Jan 27, 2010 21.78 22.13 21.69 22.08 4,931,138 +0.23(+1.04%)
Jan 26, 2010 21.94 22.13 21.83 21.86 3,275,413 -0.17(-0.77%)
Jan 25, 2010 22.15 22.16 21.89 22.03 3,991,549 +0.03(+0.13%)
Jan 22, 2010 22.37 22.49 21.94 22.00 5,375,854 -0.44(-1.97%)
Jan 21, 2010 22.71 22.87 22.29 22.44 4,440,611 -0.26(-1.16%)
Jan 20, 2010 22.87 22.87 22.44 22.70 4,187,068 -0.33(-1.43%)
Jan 19, 2010 22.71 23.03 22.71 23.03 6,473,116 +0.40(+1.75%)
Jan 15, 2010 22.93 22.63 22.63 22.63 3,281,059 -0.30(-1.29%)
Jan 14, 2010 22.75 22.99 22.72 22.93 2,626,568 +0.09(+0.39%)
Jan 13, 2010 22.63 22.87 22.47 22.84 3,276,232 +0.26(+1.17%)
Jan 12, 2010 22.66 22.73 22.46 22.58 4,629,698 -0.21(-0.94%)
Jan 11, 2010 22.98 23.01 22.69 22.79 2,026,174 -0.08(-0.35%)
Jan 08, 2010 22.72 22.87 22.65 22.87 1,701,624 +0.09(+0.39%)
Jan 07, 2010 22.64 22.79 22.41 22.78 5,152,172 +0.16(+0.70%)
Jan 06, 2010 22.62 22.73 22.54 22.62 2,296,899 -0.02(-0.11%)
Jan 05, 2010 22.70 22.76 22.53 22.65 3,789,631 -0.07(-0.30%)
Jan 04, 2010 22.53 22.75 22.51 22.72 3,770,486 +0.55(+2.47%)
Dec 31, 2009 22.56 22.17 22.17 22.17 2,286,425 -0.37(-1.64%)
Dec 30, 2009 22.45 22.63 22.35 22.54 3,241,170 +0.02(+0.11%)
Dec 29, 2009 22.61 22.62 22.50 22.52 5,412,480 -0.04(-0.18%)
Dec 28, 2009 22.67 22.67 22.44 22.56 1,980,909 -0.02(-0.11%)
Dec 24, 2009 22.56 22.58 22.48 22.58 553,411 +0.14(+0.64%)
Dec 23, 2009 22.27 22.46 22.15 22.44 2,509,382 +0.30(+1.35%)
Dec 22, 2009 21.97 22.15 21.92 22.14 2,847,988 +0.23(+1.05%)
Dec 21, 2009 21.77 21.96 21.76 21.91 2,592,253 +0.27(+1.27%)
Dec 18, 2009 21.59 21.63 21.30 21.63 2,907,049 +0.20(+0.94%)
Dec 17, 2009 21.49 21.56 21.25 21.43 2,568,028 -0.12(-0.56%)
Dec 16, 2009 21.64 21.71 21.46 21.55 2,533,907 +0.06(+0.28%)
Dec 15, 2009 21.48 21.67 21.41 21.49 2,905,867 -0.02(-0.07%)
Dec 14, 2009 21.36 21.53 21.34 21.51 3,662,636 +0.36(+1.69%)
Dec 11, 2009 21.06 21.18 20.91 21.15 1,585,825 +0.25(+1.18%)
Dec 10, 2009 21.11 22.22 20.84 20.91 2,510,608 -0.12(-0.59%)
Dec 09, 2009 21.05 21.11 20.83 21.03 2,382,926 -0.08(-0.36%)
Dec 08, 2009 21.05 21.21 20.82 21.11 3,260,952 -0.08(-0.40%)
Dec 07, 2009 21.16 21.32 21.05 21.19 2,382,052 +0.02(+0.11%)
Dec 04, 2009 21.09 21.37 20.80 21.17 6,129,538 +0.51(+2.48%)
Dec 03, 2009 21.03 21.18 20.65 20.66 3,007,735 -0.31(-1.46%)
Dec 02, 2009 20.74 21.15 20.74 20.96 2,852,389 +0.23(+1.11%)
Dec 01, 2009 20.63 20.81 20.56 20.73 2,617,087 +0.31(+1.50%)
Nov 30, 2009 20.31 20.47 20.00 20.43 5,025,495 +0.04(+0.22%)
Nov 27, 2009 20.11 20.63 20.09 20.38 2,238,422 -0.48(-2.32%)
Nov 25, 2009 21.00 21.03 20.83 20.87 2,599,696 -0.01(-0.04%)
Nov 24, 2009 20.99 21.00 20.66 20.87 3,363,280 -0.12(-0.59%)
Nov 23, 2009 20.89 21.22 20.87 21.00 3,061,952 +0.41(+1.98%)
Nov 20, 2009 20.45 20.66 20.42 20.59 2,100,737 -0.02(-0.12%)
Nov 19, 2009 20.97 20.98 20.45 20.62 2,943,210 -0.55(-2.59%)
Nov 18, 2009 21.22 21.23 20.94 21.16 2,338,182 -0.04(-0.17%)
Nov 17, 2009 21.18 21.27 21.03 21.20 2,274,275 -0.02(-0.10%)
Nov 16, 2009 20.83 21.38 20.82 21.22 3,153,158 +0.55(+2.67%)
Nov 13, 2009 20.52 20.76 20.31 20.67 3,465,560 +0.14(+0.69%)
Nov 12, 2009 20.90 21.04 20.46 20.53 3,670,505 -0.40(-1.92%)
Nov 11, 2009 20.94 21.12 20.75 20.93 2,336,651 +0.16(+0.76%)
Nov 10, 2009 20.84 20.99 20.59 20.77 4,491,777 -0.10(-0.48%)
Nov 09, 2009 20.64 20.89 20.62 20.87 2,934,332 +0.40(+1.97%)
Nov 06, 2009 20.25 20.65 20.18 20.47 3,700,567 +0.01(+0.06%)
Nov 05, 2009 20.11 20.49 20.01 20.46 2,476,664 +0.57(+2.88%)
Nov 04, 2009 20.27 20.34 19.88 19.89 5,914,330 -0.24(-1.18%)
Nov 03, 2009 19.73 20.14 19.69 20.12 4,383,561 +0.25(+1.24%)
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.