Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 25.70 25.94 25.52 25.52 2,227,070 -0.28(-1.08%)
Mar 30, 2010 25.74 25.90 25.59 25.80 4,986,155 +0.12(+0.48%)
Mar 29, 2010 25.70 25.80 25.57 25.68 2,467,395 +0.09(+0.35%)
Mar 26, 2010 25.75 25.88 25.50 25.59 4,350,414 -0.05(-0.18%)
Mar 25, 2010 26.01 26.15 25.61 25.64 3,540,716 -0.16(-0.63%)
Mar 24, 2010 26.02 26.07 25.79 25.80 3,549,444 -0.34(-1.30%)
Mar 23, 2010 25.90 26.16 25.72 26.14 2,232,537 +0.28(+1.10%)
Mar 22, 2010 25.31 25.90 25.26 25.85 2,589,736 +0.39(+1.55%)
Mar 19, 2010 25.81 25.84 25.38 25.46 2,661,431 -0.30(-1.17%)
Mar 18, 2010 25.81 25.93 25.69 25.76 4,621,039 -0.06(-0.23%)
Mar 17, 2010 25.68 25.92 25.67 25.82 2,778,819 +0.20(+0.77%)
Mar 16, 2010 25.55 25.64 25.36 25.62 4,061,400 +0.22(+0.88%)
Mar 15, 2010 25.27 25.46 25.24 25.40 9,824,634 -0.06(-0.25%)
Mar 12, 2010 25.57 25.57 25.26 25.46 2,052,378 +0.02(+0.08%)
Mar 11, 2010 25.25 25.47 25.15 25.44 1,955,436 +0.06(+0.24%)
Mar 10, 2010 25.22 25.51 25.19 25.38 2,312,516 +0.18(+0.71%)
Mar 09, 2010 25.01 25.36 25.00 25.20 1,982,420 +0.10(+0.41%)
Mar 08, 2010 25.04 25.15 25.00 25.10 2,778,283 +0.09(+0.36%)
Mar 05, 2010 24.71 25.04 24.62 25.01 2,396,849 +0.46(+1.89%)
Mar 04, 2010 24.51 24.59 24.42 24.55 2,245,102 +0.04(+0.18%)
Mar 03, 2010 24.48 24.65 24.40 24.50 2,632,375 +0.12(+0.47%)
Mar 02, 2010 24.27 24.50 24.25 24.39 2,846,606 +0.20(+0.82%)
Mar 01, 2010 23.87 24.24 23.87 24.19 2,299,250 +0.52(+2.21%)
Feb 26, 2010 23.82 23.86 23.58 23.67 4,772,573 -0.09(-0.38%)
Feb 25, 2010 23.49 23.81 23.42 23.76 2,885,828 -0.07(-0.29%)
Feb 24, 2010 23.66 23.91 23.61 23.83 2,562,216 +0.25(+1.08%)
Feb 23, 2010 23.78 23.83 23.49 23.57 3,148,131 -0.26(-1.10%)
Feb 22, 2010 23.87 23.89 23.74 23.83 1,929,928 +0.08(+0.32%)
Feb 19, 2010 23.58 23.84 23.55 23.76 3,075,116 +0.06(+0.25%)
Feb 18, 2010 23.45 23.70 23.41 23.70 3,199,699 +0.24(+1.04%)
Feb 17, 2010 23.41 23.50 23.28 23.45 2,269,755 +0.13(+0.57%)
Feb 16, 2010 23.16 23.32 22.97 23.32 2,482,135 +0.37(+1.61%)
Feb 12, 2010 22.56 22.95 22.95 22.95 3,354,964 +0.17(+0.73%)
Feb 11, 2010 22.39 22.80 22.22 22.78 2,478,852 +0.31(+1.37%)
Feb 10, 2010 22.34 22.52 22.11 22.47 3,053,866 +0.09(+0.38%)
Feb 09, 2010 22.36 22.53 22.12 22.39 3,981,169 +0.31(+1.40%)
Feb 08, 2010 22.20 22.39 22.07 22.08 13,435,020 -0.24(-1.10%)
Feb 05, 2010 22.31 22.36 21.88 22.32 5,437,989 +0.04(+0.19%)
Feb 04, 2010 22.83 22.86 22.26 22.28 7,813,732 -0.88(-3.81%)
Feb 03, 2010 23.07 23.20 22.80 23.16 5,306,789 +0.01(+0.04%)
Feb 02, 2010 23.01 23.22 22.86 23.16 2,774,538 +0.30(+1.32%)
Feb 01, 2010 22.84 23.00 22.73 22.85 3,206,027 +0.12(+0.54%)
Jan 29, 2010 23.06 23.30 22.69 22.73 4,934,514 -0.22(-0.97%)
Jan 28, 2010 23.43 23.46 22.77 22.95 3,904,552 -0.42(-1.80%)
Jan 27, 2010 23.05 23.42 22.96 23.37 4,658,499 +0.24(+1.04%)
Jan 26, 2010 23.23 23.43 23.11 23.13 3,094,317 -0.18(-0.77%)
Jan 25, 2010 23.45 23.46 23.18 23.31 3,770,859 +0.03(+0.13%)
Jan 22, 2010 23.68 23.80 23.23 23.28 5,078,626 -0.47(-1.97%)
Jan 21, 2010 24.04 24.21 23.60 23.75 4,195,092 -0.28(-1.16%)
Jan 20, 2010 24.21 24.21 23.76 24.03 3,955,568 -0.35(-1.43%)
Jan 19, 2010 24.04 24.38 24.04 24.38 6,115,221 +0.42(+1.75%)
Jan 15, 2010 24.27 23.96 23.96 23.96 3,099,652 -0.31(-1.29%)
Jan 14, 2010 24.08 24.33 24.05 24.27 2,481,347 +0.09(+0.39%)
Jan 13, 2010 23.95 24.21 23.78 24.18 3,095,091 +0.28(+1.17%)
Jan 12, 2010 23.98 24.06 23.77 23.90 4,373,725 -0.23(-0.94%)
Jan 11, 2010 24.33 24.35 24.01 24.12 1,914,148 -0.09(-0.35%)
Jan 08, 2010 24.05 24.21 23.97 24.21 1,607,543 +0.09(+0.39%)
Jan 07, 2010 23.96 24.12 23.72 24.12 4,867,312 +0.17(+0.70%)
Jan 06, 2010 23.94 24.06 23.86 23.95 2,169,905 -0.03(-0.11%)
Jan 05, 2010 24.03 24.09 23.85 23.97 3,580,105 -0.07(-0.30%)
Jan 04, 2010 23.85 24.09 23.83 24.05 3,562,019 +0.58(+2.47%)
Dec 31, 2009 23.88 23.47 23.47 23.47 2,160,010 -0.39(-1.64%)
Dec 30, 2009 23.76 23.95 23.66 23.86 3,061,968 +0.03(+0.11%)
Dec 29, 2009 23.93 23.95 23.82 23.83 5,113,227 -0.04(-0.18%)
Dec 28, 2009 23.99 24.00 23.75 23.88 1,871,386 -0.03(-0.11%)
Dec 24, 2009 23.88 23.90 23.79 23.90 522,813 +0.05(+0.21%)
Dec 23, 2009 23.67 23.87 23.54 23.85 2,360,379 +0.32(+1.35%)
Dec 22, 2009 23.36 23.55 23.30 23.54 2,678,879 +0.24(+1.05%)
Dec 21, 2009 23.15 23.35 23.14 23.29 2,438,329 +0.29(+1.27%)
Dec 18, 2009 22.95 23.00 22.65 23.00 2,734,433 +0.21(+0.94%)
Dec 17, 2009 22.84 22.92 22.59 22.79 2,415,543 -0.13(-0.56%)
Dec 16, 2009 23.00 23.08 22.82 22.91 2,383,448 +0.06(+0.28%)
Dec 15, 2009 22.83 23.03 22.76 22.85 2,733,321 -0.02(-0.07%)
Dec 14, 2009 22.71 22.88 22.69 22.87 3,445,154 +0.38(+1.69%)
Dec 11, 2009 22.39 22.51 22.23 22.49 1,491,661 +0.26(+1.18%)
Dec 10, 2009 22.45 23.63 22.16 22.23 2,361,532 -0.13(-0.59%)
Dec 09, 2009 22.38 22.44 22.14 22.36 2,241,432 -0.08(-0.36%)
Dec 08, 2009 22.38 22.55 22.14 22.44 3,067,322 -0.09(-0.40%)
Dec 07, 2009 22.49 22.66 22.38 22.53 2,240,610 +0.03(+0.11%)
Dec 04, 2009 22.43 22.72 22.12 22.50 5,765,576 +0.54(+2.48%)
Dec 03, 2009 22.36 22.52 21.96 21.96 2,829,141 -0.33(-1.46%)
Dec 02, 2009 22.05 22.49 22.05 22.29 2,683,019 +0.24(+1.11%)
Dec 01, 2009 21.93 22.12 21.86 22.04 2,461,688 +0.33(+1.50%)
Nov 30, 2009 21.59 21.76 21.27 21.72 4,727,089 +0.05(+0.22%)
Nov 27, 2009 21.38 21.93 21.36 21.67 2,105,508 -0.51(-2.32%)
Nov 25, 2009 22.32 22.36 22.14 22.18 2,445,330 -0.01(-0.04%)
Nov 24, 2009 22.32 22.32 21.96 22.19 3,163,573 -0.13(-0.59%)
Nov 23, 2009 22.20 22.55 22.19 22.32 2,880,139 +0.43(+1.98%)
Nov 20, 2009 21.74 21.96 21.71 21.89 1,975,999 -0.03(-0.12%)
Nov 19, 2009 22.29 22.31 21.75 21.92 2,768,447 -0.58(-2.59%)
Nov 18, 2009 22.56 22.57 22.26 22.50 2,199,345 -0.04(-0.17%)
Nov 17, 2009 22.51 22.61 22.35 22.54 2,139,233 -0.02(-0.09%)
Nov 16, 2009 22.14 22.73 22.14 22.56 2,965,928 +0.59(+2.67%)
Nov 13, 2009 21.82 22.08 21.59 21.97 3,259,781 +0.15(+0.69%)
Nov 12, 2009 22.22 22.37 21.75 21.82 3,452,557 -0.43(-1.92%)
Nov 11, 2009 22.26 22.46 22.06 22.25 2,197,904 +0.17(+0.76%)
Nov 10, 2009 22.16 22.31 21.89 22.08 4,225,062 -0.11(-0.48%)
Nov 09, 2009 21.94 22.21 21.92 22.19 2,760,096 +0.43(+1.97%)
Nov 06, 2009 21.53 21.95 21.46 21.76 3,480,833 +0.01(+0.06%)
Nov 05, 2009 21.38 21.78 21.27 21.75 2,329,603 +0.61(+2.88%)
Nov 04, 2009 21.55 21.63 21.13 21.14 5,563,146 -0.25(-1.18%)
Nov 03, 2009 20.98 21.42 20.94 21.39 4,123,272 +0.26(+1.24%)
Nov 02, 2009 21.25 21.45 20.80 21.13 3,898,116 -0.03(-0.14%)
Oct 30, 2009 21.63 21.65 21.02 21.16 5,729,252 -0.61(-2.79%)
Oct 29, 2009 21.57 21.86 21.46 21.77 6,065,824 +0.39(+1.80%)
Oct 28, 2009 21.94 22.06 21.31 21.39 4,113,560 -0.65(-2.95%)
Oct 27, 2009 22.33 22.44 22.00 22.04 3,199,127 -0.27(-1.19%)
Oct 26, 2009 22.52 22.86 22.16 22.30 2,471,059 -0.18(-0.82%)
Oct 23, 2009 22.60 22.63 22.44 22.49 2,602,799 -0.42(-1.85%)
Oct 22, 2009 22.60 23.02 22.33 22.91 2,012,652 +0.30(+1.31%)
Oct 21, 2009 22.89 23.31 22.60 22.61 3,294,605 -0.33(-1.42%)
Oct 20, 2009 22.79 22.99 22.79 22.94 1,930,650 -0.32(-1.36%)
Oct 19, 2009 23.12 23.36 22.91 23.26 2,083,830 +0.24(+1.04%)
Oct 16, 2009 23.10 23.15 22.82 23.02 2,617,590 -0.23(-0.98%)
Oct 15, 2009 23.11 23.30 23.05 23.24 2,426,754 -0.01(-0.05%)
Oct 14, 2009 23.13 23.30 22.96 23.26 2,143,828 +0.43(+1.89%)
Oct 13, 2009 22.87 22.91 22.60 22.82 2,842,981 -0.07(-0.30%)
Oct 12, 2009 23.06 23.10 22.78 22.89 1,687,462 +0.06(+0.24%)
Oct 09, 2009 22.60 22.87 22.56 22.84 1,983,908 +0.24(+1.06%)
Oct 08, 2009 22.57 22.77 22.43 22.60 3,410,638 +0.23(+1.01%)
Oct 07, 2009 22.30 22.45 22.24 22.37 2,908,053 +0.06(+0.25%)
Oct 06, 2009 22.12 22.46 22.07 22.32 3,102,863 +0.37(+1.70%)
Oct 05, 2009 21.67 22.02 21.58 21.94 3,145,952 +0.39(+1.81%)
Oct 02, 2009 21.55 21.79 21.48 21.55 2,803,085 -0.21(-0.94%)
Oct 01, 2009 22.34 22.38 21.74 21.76 3,320,675 -0.66(-2.92%)
Sep 30, 2009 22.70 22.75 22.14 22.41 7,349,615 -0.29(-1.26%)
Sep 29, 2009 22.81 22.93 22.62 22.70 7,121,812 -0.09(-0.38%)
Sep 28, 2009 22.38 22.88 22.30 22.79 1,899,353 +0.57(+2.54%)
Sep 25, 2009 22.23 22.40 22.10 22.22 2,764,743 -0.10(-0.44%)
Sep 24, 2009 22.82 22.84 22.20 22.32 3,149,049 -0.45(-1.97%)
Sep 23, 2009 23.00 23.17 22.71 22.77 2,259,550 -0.21(-0.91%)
Sep 22, 2009 23.00 23.05 22.80 22.98 1,721,975 +0.16(+0.69%)
Sep 21, 2009 22.69 22.92 22.63 22.82 6,775,394 -0.10(-0.45%)
Sep 18, 2009 23.05 23.05 22.72 22.92 2,855,935 +0.08(+0.36%)
Sep 17, 2009 22.84 23.09 22.77 22.84 2,598,020 +0.34(+1.52%)
Sep 16, 2009 22.52 22.90 22.43 22.50 3,379,361 +0.05(+0.21%)
Sep 15, 2009 22.25 22.47 22.14 22.45 3,199,355 +0.20(+0.90%)
Sep 14, 2009 21.93 22.25 21.88 22.25 3,248,513 +0.20(+0.89%)
Sep 11, 2009 22.12 22.26 21.96 22.05 4,477,327 +0.02(+0.08%)
Sep 10, 2009 21.81 22.12 21.62 22.04 2,684,294 +0.26(+1.20%)
Sep 09, 2009 21.52 21.92 21.43 21.78 2,739,152 +0.24(+1.13%)
Sep 08, 2009 21.51 21.53 21.24 21.53 1,797,559 +0.26(+1.21%)
Sep 04, 2009 21.01 21.31 20.84 21.28 1,410,407 +0.23(+1.10%)
Sep 03, 2009 20.92 21.04 20.62 21.04 1,890,745 +0.25(+1.19%)
Sep 02, 2009 20.83 20.99 20.77 20.80 2,507,399 -0.09(-0.45%)
Sep 01, 2009 21.23 21.69 20.87 20.89 3,437,101 -0.46(-2.16%)
Aug 31, 2009 21.49 21.54 21.26 21.35 1,966,120 -0.36(-1.67%)
Aug 28, 2009 22.05 22.10 21.54 21.72 2,285,460 -0.08(-0.35%)
Aug 27, 2009 21.81 21.90 21.40 21.79 2,416,932 -0.02(-0.10%)
Aug 26, 2009 21.80 21.96 21.69 21.81 3,249,076 +0.04(+0.18%)
Aug 25, 2009 21.87 22.05 21.77 21.78 2,889,835 +0.07(+0.33%)
Aug 24, 2009 21.86 21.98 21.66 21.70 2,877,383 -0.03(-0.14%)
Aug 21, 2009 21.49 21.85 21.41 21.73 2,516,573 +0.48(+2.25%)
Aug 20, 2009 20.99 21.30 20.89 21.25 3,199,493 +0.27(+1.26%)
Aug 19, 2009 20.58 21.06 20.56 20.99 2,112,096 +0.13(+0.62%)
Aug 18, 2009 20.69 20.92 20.58 20.86 2,370,554 +0.30(+1.43%)
Aug 17, 2009 20.74 20.78 20.52 20.57 3,610,626 -0.59(-2.81%)
Aug 14, 2009 21.55 21.56 20.92 21.16 4,100,727 -0.40(-1.85%)
Aug 13, 2009 21.60 21.66 21.26 21.56 3,764,500 +0.16(+0.74%)
Aug 12, 2009 21.16 21.69 21.14 21.40 3,962,739 +0.24(+1.15%)
Aug 11, 2009 21.36 21.42 21.03 21.16 6,139,022 -0.31(-1.45%)
Aug 10, 2009 21.38 21.61 21.30 21.47 2,792,244 +0.00(+0.00%)
Aug 07, 2009 21.25 21.72 21.14 21.47 4,209,401 +0.57(+2.72%)
Aug 06, 2009 21.28 21.35 20.86 20.90 6,333,013 -0.28(-1.31%)
Aug 05, 2009 21.44 21.44 21.00 21.18 5,453,896 -0.21(-0.98%)
Aug 04, 2009 21.13 21.51 21.09 21.39 5,393,061 +0.18(+0.83%)
Aug 03, 2009 21.13 21.27 20.87 21.21 3,769,987 +0.36(+1.70%)
Jul 31, 2009 20.83 21.15 20.80 20.86 6,744,154 +0.00(+0.00%)
Jul 30, 2009 20.80 21.12 20.72 20.86 3,935,071 +0.31(+1.52%)
Jul 29, 2009 20.54 20.67 20.44 20.54 2,315,266 -0.10(-0.50%)
Jul 28, 2009 20.49 20.73 20.37 20.65 3,065,725 +0.12(+0.60%)
Jul 27, 2009 20.49 20.65 20.37 20.52 3,739,717 -0.02(-0.10%)
Jul 24, 2009 20.34 20.57 20.23 20.54 4,334,926 +0.07(+0.33%)
Jul 23, 2009 19.89 20.57 19.82 20.48 4,794,743 +0.59(+2.99%)
Jul 22, 2009 19.64 19.99 19.61 19.88 3,720,280 +0.15(+0.74%)
Jul 21, 2009 19.96 19.99 19.49 19.74 5,623,467 -0.07(-0.35%)
Jul 20, 2009 19.65 19.84 19.56 19.80 4,743,220 +0.23(+1.18%)
Jul 17, 2009 19.67 19.69 19.47 19.57 3,979,633 -0.04(-0.20%)
Jul 16, 2009 19.32 19.73 19.26 19.61 5,048,242 +0.22(+1.12%)
Jul 15, 2009 19.03 19.44 18.94 19.39 4,774,941 +0.70(+3.75%)
Jul 14, 2009 18.59 18.76 18.45 18.69 3,673,423 +0.14(+0.76%)
Jul 13, 2009 18.15 18.59 18.14 18.55 4,435,581 +0.41(+2.26%)
Jul 10, 2009 17.93 18.20 17.84 18.14 3,099,577 +0.10(+0.55%)
Jul 09, 2009 18.20 18.23 18.00 18.04 3,845,430 -0.05(-0.28%)
Jul 08, 2009 18.24 18.32 17.78 18.09 4,943,516 -0.09(-0.49%)
Jul 07, 2009 18.48 18.55 18.17 18.18 3,337,813 -0.33(-1.78%)
Jul 06, 2009 18.49 18.62 18.22 18.51 3,523,956 -0.18(-0.94%)
Jul 02, 2009 19.07 19.07 18.61 18.69 3,295,672 -0.65(-3.34%)
Jul 01, 2009 19.12 19.46 19.10 19.33 3,294,206 +0.33(+1.73%)
Jun 30, 2009 19.04 19.17 18.86 19.00 3,312,776 -0.03(-0.18%)
Jun 29, 2009 19.03 19.14 18.70 19.04 3,660,480 +0.04(+0.23%)
Jun 26, 2009 18.69 19.07 18.63 19.00 5,274,758 +0.21(+1.14%)
Jun 25, 2009 18.45 18.80 18.41 18.78 4,159,018 +0.47(+2.59%)
Jun 24, 2009 18.32 18.55 18.20 18.31 3,178,419 +0.13(+0.71%)
Jun 23, 2009 18.45 18.49 18.12 18.18 4,115,168 -0.19(-1.05%)
Jun 22, 2009 18.91 18.91 18.35 18.37 3,458,386 -0.67(-3.50%)
Jun 19, 2009 19.17 19.25 18.96 19.04 3,633,513 +0.12(+0.61%)
Jun 18, 2009 18.82 19.06 18.62 18.92 3,612,678 +0.08(+0.43%)
Jun 17, 2009 18.69 19.05 18.52 18.84 4,859,419 +0.18(+0.96%)
Jun 16, 2009 19.20 19.21 18.64 18.66 4,538,573 -0.39(-2.04%)
Jun 15, 2009 19.27 19.31 18.82 19.05 3,308,147 -0.49(-2.49%)
Jun 12, 2009 19.38 19.57 19.25 19.54 2,870,826 +0.03(+0.18%)
Jun 11, 2009 19.65 19.85 19.50 19.50 6,556,792 -0.10(-0.52%)
Jun 10, 2009 19.89 19.92 19.23 19.61 3,157,828 -0.09(-0.43%)
Jun 09, 2009 19.73 19.86 19.59 19.69 2,959,954 +0.11(+0.54%)
Jun 08, 2009 19.53 19.85 19.39 19.59 3,739,204 -0.26(-1.31%)
Jun 05, 2009 20.02 20.05 19.62 19.85 4,235,457 -0.02(-0.11%)
Jun 04, 2009 19.62 19.87 19.37 19.87 3,963,830 +0.38(+1.97%)
Jun 03, 2009 19.52 19.59 19.28 19.48 3,736,037 -0.22(-1.11%)
Jun 02, 2009 19.40 19.80 19.29 19.70 4,366,794 +0.21(+1.05%)
Jun 01, 2009 19.11 19.57 19.03 19.50 4,319,009 +0.80(+4.27%)
May 29, 2009 18.45 18.70 18.33 18.70 3,682,834 +0.33(+1.81%)
May 28, 2009 18.47 18.60 17.95 18.36 3,286,499 +0.00(+0.02%)
May 27, 2009 18.65 18.83 18.32 18.36 4,205,850 -0.40(-2.14%)
May 26, 2009 17.71 18.80 17.67 18.76 4,932,522 +0.91(+5.10%)
May 22, 2009 18.19 18.22 17.85 17.85 2,822,321 -0.20(-1.09%)
May 21, 2009 18.06 18.24 17.76 18.05 2,891,153 -0.30(-1.63%)
May 20, 2009 18.68 19.03 18.29 18.35 3,947,054 -0.13(-0.72%)
May 19, 2009 18.51 18.74 18.30 18.48 2,991,478 -0.03(-0.14%)
May 18, 2009 18.11 18.59 18.05 18.50 2,649,292 +0.64(+3.59%)
May 15, 2009 17.89 18.16 17.73 17.86 3,791,644 -0.07(-0.38%)
May 14, 2009 17.74 18.26 17.62 17.93 3,981,474 +0.20(+1.16%)
May 13, 2009 18.26 18.30 17.68 17.73 4,108,284 -0.88(-4.73%)
May 12, 2009 18.97 19.08 18.25 18.61 4,036,011 -0.30(-1.58%)
May 11, 2009 18.93 19.07 18.77 18.91 3,431,403 -0.37(-1.93%)
May 08, 2009 18.99 19.34 18.76 19.28 5,562,557 +0.59(+3.13%)
May 07, 2009 19.37 19.41 18.50 18.69 6,051,578 -0.33(-1.73%)
May 06, 2009 19.21 19.29 18.68 19.02 4,386,993 +0.05(+0.27%)
May 05, 2009 19.04 19.09 18.71 18.97 5,851,374 -0.12(-0.65%)
May 04, 2009 18.86 19.13 18.82 19.09 3,382,506 +0.66(+3.59%)
May 01, 2009 18.37 18.58 18.24 18.43 3,266,029 +0.08(+0.42%)
Apr 30, 2009 18.74 18.97 18.36 18.36 5,281,463 -0.06(-0.35%)
Apr 29, 2009 18.02 18.68 17.93 18.42 4,883,681 +0.62(+3.48%)
Apr 28, 2009 17.51 18.13 17.50 17.80 3,976,116 +0.06(+0.31%)
Apr 27, 2009 17.69 18.01 17.57 17.74 2,967,546 -0.18(-1.00%)
Apr 24, 2009 17.76 18.22 17.59 17.92 5,028,913 +0.31(+1.75%)
Apr 23, 2009 17.71 17.77 17.27 17.62 6,739,785 -0.09(-0.53%)
Apr 22, 2009 17.32 18.13 17.26 17.71 9,233,822 +0.10(+0.56%)
Apr 21, 2009 16.89 17.65 16.82 17.61 7,227,994 +0.61(+3.59%)
Apr 20, 2009 17.55 17.64 16.98 17.00 8,720,557 -0.87(-4.88%)
Apr 17, 2009 17.72 18.09 17.56 17.87 3,589,574 +0.22(+1.26%)
Apr 16, 2009 17.39 17.83 17.09 17.65 7,084,820 +0.47(+2.76%)
Apr 15, 2009 16.82 17.21 16.75 17.18 3,563,925 +0.29(+1.69%)
Apr 14, 2009 17.15 17.35 16.89 16.89 4,168,060 -0.55(-3.16%)
Apr 13, 2009 17.27 17.58 17.05 17.44 6,730,365 +0.05(+0.29%)
Apr 09, 2009 16.83 17.41 16.77 17.39 4,770,852 +1.00(+6.10%)
Apr 08, 2009 16.18 16.43 16.04 16.39 3,801,218 +0.29(+1.80%)
Apr 07, 2009 16.44 16.56 16.05 16.10 3,788,453 -0.62(-3.70%)
Apr 06, 2009 16.79 16.84 16.42 16.72 5,880,927 -0.25(-1.48%)
Apr 03, 2009 16.68 16.97 16.50 16.97 3,920,982 +0.32(+1.92%)
Apr 02, 2009 16.38 16.93 16.27 16.65 4,893,151 +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.