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 (%)
Mar 31, 2010 25.70 25.95 25.52 25.53 2,226,653 -0.28(-1.08%)
Mar 30, 2010 25.75 25.90 25.60 25.81 4,985,220 +0.12(+0.49%)
Mar 29, 2010 25.70 25.81 25.58 25.68 2,466,932 +0.09(+0.35%)
Mar 26, 2010 25.75 25.89 25.50 25.59 4,349,598 -0.05(-0.18%)
Mar 25, 2010 26.01 26.16 25.61 25.64 3,540,051 -0.16(-0.63%)
Mar 24, 2010 26.02 26.07 25.79 25.80 3,548,778 -0.34(-1.30%)
Mar 23, 2010 25.90 26.16 25.73 26.14 2,232,118 +0.28(+1.09%)
Mar 22, 2010 25.31 25.90 25.27 25.86 2,589,250 +0.39(+1.55%)
Mar 19, 2010 25.82 25.84 25.38 25.46 2,660,932 -0.30(-1.17%)
Mar 18, 2010 25.82 25.94 25.70 25.76 4,620,171 -0.06(-0.23%)
Mar 17, 2010 25.69 25.93 25.67 25.82 2,778,297 +0.20(+0.77%)
Mar 16, 2010 25.55 25.64 25.36 25.63 4,060,637 +0.22(+0.88%)
Mar 15, 2010 25.28 25.46 25.25 25.40 9,822,789 -0.06(-0.25%)
Mar 12, 2010 25.57 25.57 25.27 25.47 2,051,992 +0.02(+0.08%)
Mar 11, 2010 25.26 25.47 25.15 25.45 1,955,069 +0.06(+0.24%)
Mar 10, 2010 25.22 25.51 25.20 25.39 2,312,082 +0.18(+0.71%)
Mar 09, 2010 25.01 25.36 25.01 25.21 1,982,048 +0.10(+0.41%)
Mar 08, 2010 25.04 25.15 25.00 25.10 2,777,761 +0.09(+0.36%)
Mar 05, 2010 24.72 25.05 24.62 25.01 2,396,399 +0.46(+1.89%)
Mar 04, 2010 24.52 24.59 24.42 24.55 2,244,681 +0.04(+0.18%)
Mar 03, 2010 24.48 24.66 24.40 24.51 2,631,880 +0.12(+0.47%)
Mar 02, 2010 24.28 24.51 24.26 24.39 2,846,071 +0.20(+0.82%)
Mar 01, 2010 23.88 24.24 23.88 24.19 2,298,818 +0.52(+2.21%)
Feb 26, 2010 23.83 23.86 23.59 23.67 4,771,677 -0.09(-0.38%)
Feb 25, 2010 23.49 23.82 23.43 23.76 2,885,287 -0.07(-0.29%)
Feb 24, 2010 23.66 23.91 23.61 23.83 2,561,735 +0.25(+1.08%)
Feb 23, 2010 23.78 23.83 23.49 23.58 3,147,540 -0.26(-1.10%)
Feb 22, 2010 23.87 23.89 23.74 23.84 1,929,566 +0.08(+0.32%)
Feb 19, 2010 23.58 23.85 23.56 23.76 3,074,539 +0.06(+0.25%)
Feb 18, 2010 23.46 23.70 23.41 23.70 3,199,098 +0.24(+1.04%)
Feb 17, 2010 23.42 23.50 23.28 23.46 2,269,328 +0.13(+0.57%)
Feb 16, 2010 23.17 23.33 22.97 23.32 2,481,668 +0.37(+1.61%)
Feb 12, 2010 22.57 22.95 22.95 22.95 3,354,334 +0.17(+0.73%)
Feb 11, 2010 22.39 22.80 22.22 22.79 2,478,386 +0.31(+1.37%)
Feb 10, 2010 22.34 22.52 22.11 22.48 3,053,292 +0.09(+0.38%)
Feb 09, 2010 22.37 22.53 22.13 22.39 3,980,421 +0.31(+1.40%)
Feb 08, 2010 22.21 22.40 22.08 22.08 13,432,497 -0.24(-1.10%)
Feb 05, 2010 22.31 22.36 21.88 22.33 5,436,968 +0.04(+0.19%)
Feb 04, 2010 22.84 22.86 22.27 22.28 7,812,265 -0.88(-3.81%)
Feb 03, 2010 23.07 23.21 22.81 23.17 5,305,792 +0.01(+0.04%)
Feb 02, 2010 23.01 23.22 22.87 23.16 2,774,017 +0.30(+1.32%)
Feb 01, 2010 22.85 23.00 22.74 22.86 3,205,425 +0.12(+0.54%)
Jan 29, 2010 23.06 23.30 22.69 22.74 4,933,587 -0.22(-0.97%)
Jan 28, 2010 23.43 23.46 22.77 22.96 3,903,819 -0.42(-1.80%)
Jan 27, 2010 23.06 23.43 22.97 23.38 4,657,624 +0.24(+1.04%)
Jan 26, 2010 23.23 23.43 23.12 23.14 3,093,736 -0.18(-0.77%)
Jan 25, 2010 23.46 23.46 23.18 23.32 3,770,151 +0.03(+0.13%)
Jan 22, 2010 23.69 23.81 23.23 23.29 5,077,672 -0.47(-1.97%)
Jan 21, 2010 24.05 24.22 23.60 23.76 4,194,305 -0.28(-1.16%)
Jan 20, 2010 24.22 24.22 23.76 24.04 3,954,825 -0.35(-1.43%)
Jan 19, 2010 24.04 24.38 24.04 24.38 6,114,073 +0.42(+1.75%)
Jan 15, 2010 24.28 23.96 23.96 23.96 3,099,070 -0.31(-1.29%)
Jan 14, 2010 24.09 24.34 24.06 24.28 2,480,881 +0.09(+0.39%)
Jan 13, 2010 23.96 24.21 23.79 24.18 3,094,510 +0.28(+1.17%)
Jan 12, 2010 23.99 24.06 23.78 23.90 4,372,903 -0.23(-0.94%)
Jan 11, 2010 24.33 24.36 24.02 24.13 1,913,788 -0.09(-0.35%)
Jan 08, 2010 24.05 24.22 23.98 24.22 1,607,241 +0.09(+0.39%)
Jan 07, 2010 23.97 24.13 23.73 24.12 4,866,398 +0.17(+0.70%)
Jan 06, 2010 23.95 24.07 23.86 23.95 2,169,498 -0.03(-0.11%)
Jan 05, 2010 24.03 24.10 23.85 23.98 3,579,433 -0.07(-0.30%)
Jan 04, 2010 23.85 24.09 23.83 24.05 3,561,350 +0.58(+2.47%)
Dec 31, 2009 23.88 23.47 23.47 23.47 2,159,604 -0.39(-1.64%)
Dec 30, 2009 23.77 23.96 23.66 23.86 3,061,393 +0.03(+0.11%)
Dec 29, 2009 23.94 23.95 23.82 23.84 5,112,267 -0.04(-0.18%)
Dec 28, 2009 24.00 24.00 23.76 23.88 1,871,035 -0.03(-0.11%)
Dec 24, 2009 23.88 23.91 23.79 23.91 522,715 +0.05(+0.21%)
Dec 23, 2009 23.68 23.88 23.55 23.86 2,359,936 +0.32(+1.35%)
Dec 22, 2009 23.36 23.56 23.31 23.54 2,678,376 +0.24(+1.05%)
Dec 21, 2009 23.15 23.36 23.14 23.30 2,437,872 +0.29(+1.27%)
Dec 18, 2009 22.96 23.00 22.65 23.00 2,733,919 +0.21(+0.94%)
Dec 17, 2009 22.85 22.92 22.60 22.79 2,415,089 -0.13(-0.56%)
Dec 16, 2009 23.01 23.09 22.82 22.92 2,383,001 +0.06(+0.28%)
Dec 15, 2009 22.84 23.04 22.76 22.85 2,732,808 -0.02(-0.07%)
Dec 14, 2009 22.72 22.89 22.69 22.87 3,444,507 +0.38(+1.69%)
Dec 11, 2009 22.40 22.52 22.23 22.49 1,491,381 +0.26(+1.18%)
Dec 10, 2009 22.45 23.63 22.16 22.23 2,361,089 -0.13(-0.59%)
Dec 09, 2009 22.39 22.44 22.15 22.36 2,241,011 -0.08(-0.36%)
Dec 08, 2009 22.38 22.55 22.14 22.44 3,066,746 -0.09(-0.40%)
Dec 07, 2009 22.50 22.67 22.39 22.53 2,240,189 +0.03(+0.11%)
Dec 04, 2009 22.43 22.72 22.12 22.51 5,764,494 +0.54(+2.48%)
Dec 03, 2009 22.36 22.52 21.96 21.96 2,828,609 -0.33(-1.46%)
Dec 02, 2009 22.05 22.49 22.05 22.29 2,682,515 +0.24(+1.11%)
Dec 01, 2009 21.93 22.13 21.86 22.05 2,461,226 +0.33(+1.50%)
Nov 30, 2009 21.59 21.76 21.27 21.72 4,726,201 +0.05(+0.22%)
Nov 27, 2009 21.39 21.94 21.36 21.67 2,105,113 -0.51(-2.32%)
Nov 25, 2009 22.33 22.37 22.15 22.19 2,444,871 -0.01(-0.04%)
Nov 24, 2009 22.32 22.33 21.96 22.20 3,162,980 -0.13(-0.59%)
Nov 23, 2009 22.21 22.56 22.20 22.33 2,879,598 +0.43(+1.98%)
Nov 20, 2009 21.75 21.97 21.72 21.90 1,975,628 -0.03(-0.12%)
Nov 19, 2009 22.30 22.31 21.75 21.92 2,767,927 -0.58(-2.59%)
Nov 18, 2009 22.57 22.58 22.27 22.50 2,198,932 -0.04(-0.17%)
Nov 17, 2009 22.52 22.62 22.36 22.54 2,138,831 -0.02(-0.09%)
Nov 16, 2009 22.15 22.73 22.14 22.56 2,965,372 +0.59(+2.67%)
Nov 13, 2009 21.82 22.08 21.59 21.98 3,259,169 +0.15(+0.69%)
Nov 12, 2009 22.23 22.37 21.75 21.83 3,451,909 -0.43(-1.92%)
Nov 11, 2009 22.26 22.46 22.06 22.26 2,197,491 +0.17(+0.76%)
Nov 10, 2009 22.16 22.32 21.89 22.09 4,224,269 -0.11(-0.48%)
Nov 09, 2009 21.94 22.22 21.92 22.20 2,759,578 +0.43(+1.97%)
Nov 06, 2009 21.54 21.96 21.46 21.77 3,480,180 +0.01(+0.06%)
Nov 05, 2009 21.39 21.79 21.28 21.75 2,329,166 +0.61(+2.88%)
Nov 04, 2009 21.56 21.63 21.14 21.15 5,562,102 -0.25(-1.18%)
Nov 03, 2009 20.98 21.42 20.94 21.40 4,122,498 +0.26(+1.24%)
Nov 02, 2009 21.25 21.45 20.81 21.14 3,897,384 -0.03(-0.14%)
Oct 30, 2009 21.64 21.66 21.03 21.17 5,728,177 -0.61(-2.79%)
Oct 29, 2009 21.57 21.87 21.47 21.78 6,064,686 +0.39(+1.80%)
Oct 28, 2009 21.94 22.07 21.32 21.39 4,112,788 -0.65(-2.95%)
Oct 27, 2009 22.34 22.44 22.00 22.04 3,198,526 -0.27(-1.19%)
Oct 26, 2009 22.52 22.87 22.16 22.31 2,470,595 -0.18(-0.82%)
Oct 23, 2009 22.61 22.63 22.44 22.49 2,602,310 -0.42(-1.85%)
Oct 22, 2009 22.61 23.02 22.34 22.91 2,012,274 +0.30(+1.31%)
Oct 21, 2009 22.89 23.32 22.60 22.62 3,293,987 -0.33(-1.42%)
Oct 20, 2009 22.80 23.00 22.79 22.94 1,930,287 -0.32(-1.36%)
Oct 19, 2009 23.12 23.37 22.91 23.26 2,083,439 +0.24(+1.04%)
Oct 16, 2009 23.11 23.15 22.82 23.02 2,617,098 -0.23(-0.98%)
Oct 15, 2009 23.11 23.30 23.05 23.25 2,426,298 -0.01(-0.05%)
Oct 14, 2009 23.14 23.30 22.96 23.26 2,143,426 +0.43(+1.89%)
Oct 13, 2009 22.87 22.92 22.61 22.83 2,842,447 -0.07(-0.30%)
Oct 12, 2009 23.06 23.10 22.79 22.90 1,687,145 +0.06(+0.24%)
Oct 09, 2009 22.60 22.88 22.57 22.84 1,983,536 +0.24(+1.06%)
Oct 08, 2009 22.58 22.78 22.43 22.60 3,409,998 +0.23(+1.01%)
Oct 07, 2009 22.30 22.45 22.24 22.38 2,907,507 +0.06(+0.25%)
Oct 06, 2009 22.12 22.46 22.08 22.32 3,102,281 +0.37(+1.70%)
Oct 05, 2009 21.68 22.02 21.58 21.95 3,145,362 +0.39(+1.81%)
Oct 02, 2009 21.55 21.79 21.48 21.56 2,802,558 -0.21(-0.94%)
Oct 01, 2009 22.34 22.38 21.75 21.76 3,320,052 -0.66(-2.92%)
Sep 30, 2009 22.71 22.76 22.14 22.42 7,348,236 -0.29(-1.26%)
Sep 29, 2009 22.81 22.93 22.62 22.70 7,120,475 -0.09(-0.38%)
Sep 28, 2009 22.38 22.88 22.30 22.79 1,898,997 +0.57(+2.54%)
Sep 25, 2009 22.23 22.40 22.10 22.23 2,764,224 -0.10(-0.44%)
Sep 24, 2009 22.82 22.85 22.20 22.32 3,148,457 -0.45(-1.97%)
Sep 23, 2009 23.00 23.17 22.72 22.77 2,259,126 -0.21(-0.91%)
Sep 22, 2009 23.00 23.05 22.80 22.98 1,721,652 +0.16(+0.69%)
Sep 21, 2009 22.69 22.92 22.63 22.82 6,774,124 -0.10(-0.45%)
Sep 18, 2009 23.05 23.05 22.72 22.93 2,855,399 +0.08(+0.36%)
Sep 17, 2009 22.84 23.09 22.78 22.84 2,597,533 +0.34(+1.52%)
Sep 16, 2009 22.53 22.90 22.43 22.50 3,378,727 +0.05(+0.21%)
Sep 15, 2009 22.25 22.47 22.15 22.46 3,198,756 +0.20(+0.90%)
Sep 14, 2009 21.93 22.26 21.89 22.25 3,247,904 +0.20(+0.89%)
Sep 11, 2009 22.13 22.26 21.96 22.06 4,476,488 +0.02(+0.08%)
Sep 10, 2009 21.81 22.12 21.63 22.04 2,683,791 +0.26(+1.20%)
Sep 09, 2009 21.53 21.93 21.43 21.78 2,738,638 +0.24(+1.13%)
Sep 08, 2009 21.51 21.54 21.24 21.54 1,797,222 +0.26(+1.21%)
Sep 04, 2009 21.02 21.31 20.85 21.28 1,410,142 +0.23(+1.10%)
Sep 03, 2009 20.92 21.05 20.62 21.05 1,890,390 +0.25(+1.19%)
Sep 02, 2009 20.83 21.00 20.77 20.80 2,506,928 -0.09(-0.45%)
Sep 01, 2009 21.23 21.69 20.87 20.89 3,436,457 -0.46(-2.16%)
Aug 31, 2009 21.50 21.55 21.27 21.36 1,965,751 -0.36(-1.67%)
Aug 28, 2009 22.05 22.11 21.55 21.72 2,285,031 -0.08(-0.35%)
Aug 27, 2009 21.81 21.90 21.40 21.80 2,416,479 -0.02(-0.10%)
Aug 26, 2009 21.80 21.97 21.69 21.82 3,248,467 +0.04(+0.18%)
Aug 25, 2009 21.87 22.06 21.78 21.78 2,889,293 +0.07(+0.33%)
Aug 24, 2009 21.87 21.98 21.66 21.71 2,876,844 -0.03(-0.14%)
Aug 21, 2009 21.50 21.85 21.41 21.74 2,516,101 +0.48(+2.25%)
Aug 20, 2009 20.99 21.31 20.90 21.26 3,198,893 +0.27(+1.26%)
Aug 19, 2009 20.58 21.06 20.56 20.99 2,111,701 +0.13(+0.62%)
Aug 18, 2009 20.69 20.93 20.59 20.86 2,370,110 +0.30(+1.44%)
Aug 17, 2009 20.74 20.79 20.53 20.57 3,609,949 -0.59(-2.81%)
Aug 14, 2009 21.56 21.57 20.92 21.16 4,099,958 -0.40(-1.84%)
Aug 13, 2009 21.60 21.66 21.26 21.56 3,763,794 +0.16(+0.74%)
Aug 12, 2009 21.17 21.69 21.15 21.40 3,961,996 +0.24(+1.15%)
Aug 11, 2009 21.37 21.42 21.04 21.16 6,137,871 -0.31(-1.45%)
Aug 10, 2009 21.39 21.62 21.31 21.47 2,791,721 +0.00(+0.00%)
Aug 07, 2009 21.25 21.73 21.14 21.47 4,208,612 +0.57(+2.72%)
Aug 06, 2009 21.28 21.36 20.86 20.90 6,331,825 -0.28(-1.31%)
Aug 05, 2009 21.45 21.45 21.00 21.18 5,452,874 -0.21(-0.98%)
Aug 04, 2009 21.14 21.51 21.10 21.39 5,392,050 +0.18(+0.83%)
Aug 03, 2009 21.14 21.27 20.87 21.21 3,769,280 +0.36(+1.70%)
Jul 31, 2009 20.84 21.15 20.81 20.86 6,742,890 +0.00(+0.00%)
Jul 30, 2009 20.80 21.12 20.73 20.86 3,934,334 +0.31(+1.52%)
Jul 29, 2009 20.55 20.67 20.44 20.55 2,314,832 -0.10(-0.50%)
Jul 28, 2009 20.49 20.73 20.37 20.65 3,065,151 +0.12(+0.60%)
Jul 27, 2009 20.50 20.66 20.37 20.53 3,739,016 -0.02(-0.10%)
Jul 24, 2009 20.34 20.57 20.24 20.55 4,334,113 +0.07(+0.33%)
Jul 23, 2009 19.89 20.57 19.82 20.48 4,793,844 +0.59(+2.99%)
Jul 22, 2009 19.64 20.00 19.61 19.88 3,719,582 +0.15(+0.74%)
Jul 21, 2009 19.96 20.00 19.50 19.74 5,622,413 -0.07(-0.35%)
Jul 20, 2009 19.66 19.84 19.56 19.81 4,742,330 +0.23(+1.18%)
Jul 17, 2009 19.67 19.69 19.47 19.58 3,978,887 -0.04(-0.20%)
Jul 16, 2009 19.32 19.73 19.26 19.61 5,047,295 +0.22(+1.12%)
Jul 15, 2009 19.03 19.44 18.94 19.40 4,774,046 +0.70(+3.75%)
Jul 14, 2009 18.59 18.76 18.45 18.70 3,672,734 +0.14(+0.76%)
Jul 13, 2009 18.15 18.60 18.15 18.55 4,434,750 +0.41(+2.26%)
Jul 10, 2009 17.94 18.21 17.85 18.14 3,098,995 +0.10(+0.55%)
Jul 09, 2009 18.20 18.24 18.00 18.04 3,844,709 -0.05(-0.28%)
Jul 08, 2009 18.25 18.32 17.78 18.10 4,942,589 -0.09(-0.49%)
Jul 07, 2009 18.49 18.55 18.17 18.19 3,337,187 -0.33(-1.78%)
Jul 06, 2009 18.49 18.62 18.22 18.52 3,523,295 -0.18(-0.94%)
Jul 02, 2009 19.08 19.08 18.61 18.69 3,295,054 -0.65(-3.34%)
Jul 01, 2009 19.12 19.47 19.10 19.34 3,293,588 +0.33(+1.73%)
Jun 30, 2009 19.05 19.17 18.87 19.01 3,312,155 -0.03(-0.18%)
Jun 29, 2009 19.03 19.14 18.70 19.04 3,659,794 +0.04(+0.23%)
Jun 26, 2009 18.70 19.08 18.64 19.00 5,273,769 +0.21(+1.14%)
Jun 25, 2009 18.45 18.80 18.41 18.79 4,158,239 +0.47(+2.59%)
Jun 24, 2009 18.32 18.55 18.20 18.31 3,177,823 +0.13(+0.71%)
Jun 23, 2009 18.46 18.50 18.13 18.18 4,114,397 -0.19(-1.05%)
Jun 22, 2009 18.92 18.92 18.35 18.38 3,457,737 -0.67(-3.50%)
Jun 19, 2009 19.17 19.25 18.97 19.04 3,632,831 +0.12(+0.61%)
Jun 18, 2009 18.83 19.06 18.62 18.93 3,611,999 +0.08(+0.43%)
Jun 17, 2009 18.70 19.05 18.53 18.85 4,858,506 +0.18(+0.96%)
Jun 16, 2009 19.20 19.21 18.64 18.67 4,537,721 -0.39(-2.04%)
Jun 15, 2009 19.27 19.31 18.82 19.05 3,307,526 -0.49(-2.49%)
Jun 12, 2009 19.38 19.57 19.25 19.54 2,870,287 +0.03(+0.17%)
Jun 11, 2009 19.65 19.85 19.51 19.51 6,555,562 -0.10(-0.52%)
Jun 10, 2009 19.90 19.92 19.23 19.61 3,157,236 -0.09(-0.43%)
Jun 09, 2009 19.73 19.86 19.59 19.70 2,959,398 +0.11(+0.55%)
Jun 08, 2009 19.53 19.85 19.39 19.59 3,738,502 -0.26(-1.31%)
Jun 05, 2009 20.02 20.05 19.62 19.85 4,234,662 -0.02(-0.11%)
Jun 04, 2009 19.63 19.87 19.37 19.87 3,963,086 +0.38(+1.97%)
Jun 03, 2009 19.52 19.59 19.29 19.49 3,735,335 -0.22(-1.11%)
Jun 02, 2009 19.41 19.81 19.30 19.70 4,365,975 +0.21(+1.05%)
Jun 01, 2009 19.11 19.58 19.04 19.50 4,318,198 +0.80(+4.27%)
May 29, 2009 18.45 18.70 18.33 18.70 3,682,143 +0.33(+1.81%)
May 28, 2009 18.47 18.60 17.95 18.37 3,285,883 +0.00(+0.02%)
May 27, 2009 18.65 18.84 18.32 18.36 4,205,060 -0.40(-2.14%)
May 26, 2009 17.71 18.81 17.67 18.76 4,931,597 +0.91(+5.10%)
May 22, 2009 18.20 18.22 17.85 17.85 2,821,792 -0.20(-1.09%)
May 21, 2009 18.06 18.25 17.76 18.05 2,890,610 -0.30(-1.63%)
May 20, 2009 18.69 19.03 18.29 18.35 3,946,313 -0.13(-0.72%)
May 19, 2009 18.52 18.74 18.30 18.48 2,990,917 -0.03(-0.14%)
May 18, 2009 18.11 18.59 18.05 18.51 2,648,795 +0.64(+3.59%)
May 15, 2009 17.89 18.17 17.73 17.87 3,790,932 -0.07(-0.38%)
May 14, 2009 17.75 18.27 17.62 17.94 3,980,727 +0.21(+1.16%)
May 13, 2009 18.26 18.30 17.68 17.73 4,107,513 -0.88(-4.73%)
May 12, 2009 18.97 19.08 18.25 18.61 4,035,254 -0.30(-1.58%)
May 11, 2009 18.93 19.07 18.78 18.91 3,430,759 -0.37(-1.93%)
May 08, 2009 18.99 19.35 18.77 19.28 5,561,513 +0.59(+3.13%)
May 07, 2009 19.38 19.42 18.50 18.70 6,050,442 -0.33(-1.73%)
May 06, 2009 19.21 19.29 18.69 19.02 4,386,169 +0.05(+0.27%)
May 05, 2009 19.04 19.10 18.71 18.97 5,850,276 -0.12(-0.65%)
May 04, 2009 18.86 19.13 18.82 19.10 3,381,871 +0.66(+3.59%)
May 01, 2009 18.37 18.58 18.24 18.44 3,265,416 +0.08(+0.42%)
Apr 30, 2009 18.75 18.97 18.36 18.36 5,280,471 -0.06(-0.35%)
Apr 29, 2009 18.02 18.68 17.94 18.42 4,882,764 +0.62(+3.48%)
Apr 28, 2009 17.52 18.13 17.50 17.80 3,975,369 +0.06(+0.31%)
Apr 27, 2009 17.70 18.01 17.57 17.75 2,966,989 -0.18(-1.00%)
Apr 24, 2009 17.76 18.23 17.60 17.93 5,027,969 +0.31(+1.75%)
Apr 23, 2009 17.71 17.77 17.27 17.62 6,738,520 -0.09(-0.53%)
Apr 22, 2009 17.32 18.13 17.26 17.71 9,232,089 +0.10(+0.56%)
Apr 21, 2009 16.89 17.65 16.82 17.62 7,226,637 +0.61(+3.59%)
Apr 20, 2009 17.55 17.64 16.98 17.00 8,718,920 -0.87(-4.88%)
Apr 17, 2009 17.73 18.09 17.56 17.88 3,588,900 +0.22(+1.26%)
Apr 16, 2009 17.39 17.83 17.09 17.65 7,083,490 +0.47(+2.76%)
Apr 15, 2009 16.82 17.22 16.76 17.18 3,563,256 +0.29(+1.69%)
Apr 14, 2009 17.15 17.36 16.89 16.89 4,167,278 -0.55(-3.16%)
Apr 13, 2009 17.27 17.58 17.05 17.44 6,729,101 +0.05(+0.29%)
Apr 09, 2009 16.84 17.41 16.77 17.39 4,769,957 +1.00(+6.10%)
Apr 08, 2009 16.18 16.43 16.05 16.39 3,800,505 +0.29(+1.80%)
Apr 07, 2009 16.44 16.56 16.06 16.10 3,787,742 -0.62(-3.70%)
Apr 06, 2009 16.79 16.84 16.42 16.72 5,879,823 -0.25(-1.48%)
Apr 03, 2009 16.69 16.97 16.50 16.97 3,920,246 +0.32(+1.92%)
Apr 02, 2009 16.38 16.93 16.28 16.65 4,892,232 +0.77(+4.84%)
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.