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 (%)
May 30, 2003 15.00 15.17 14.96 15.13 653,544 +0.27(+1.84%)
May 29, 2003 14.86 14.94 14.77 14.86 648,598 +0.06(+0.37%)
May 28, 2003 14.73 14.83 14.71 14.81 713,599 +0.14(+0.98%)
May 27, 2003 14.38 14.69 14.37 14.66 394,246 +0.25(+1.75%)
May 23, 2003 14.30 14.42 14.25 14.41 460,660 +0.14(+0.97%)
May 22, 2003 14.17 14.33 14.16 14.27 869,037 +0.10(+0.71%)
May 21, 2003 14.10 14.19 14.06 14.17 433,105 +0.06(+0.43%)
May 20, 2003 14.17 14.22 14.01 14.11 1,737,368 -0.02(-0.15%)
May 19, 2003 14.35 14.35 14.10 14.13 1,067,573 -0.26(-1.82%)
May 16, 2003 14.60 14.61 14.39 14.39 527,074 -0.25(-1.68%)
May 15, 2003 14.67 14.67 14.57 14.64 329,951 +0.05(+0.37%)
May 14, 2003 14.69 14.69 14.55 14.59 786,372 -0.05(-0.37%)
May 13, 2003 14.63 14.67 14.51 14.64 623,163 +0.00(+0.00%)
May 12, 2003 14.50 14.65 14.46 14.64 1,092,302 +0.14(+0.97%)
May 09, 2003 14.33 14.50 14.33 14.50 298,864 +0.17(+1.17%)
May 08, 2003 14.33 14.39 14.25 14.33 652,837 -0.10(-0.68%)
May 07, 2003 14.49 14.51 14.39 14.43 397,072 -0.03(-0.19%)
May 06, 2003 14.42 14.53 14.40 14.46 671,914 +0.11(+0.74%)
May 05, 2003 14.42 14.42 14.30 14.35 938,277 -0.01(-0.08%)
May 02, 2003 14.05 14.36 14.05 14.36 765,176 +0.34(+2.45%)
May 01, 2003 13.97 14.10 13.87 14.02 460,660 -0.04(-0.27%)
Apr 30, 2003 13.93 14.08 13.87 14.06 659,196 +0.11(+0.76%)
Apr 29, 2003 13.92 14.01 13.87 13.95 420,388 +0.08(+0.58%)
Apr 28, 2003 13.70 13.90 13.65 13.87 491,041 +0.24(+1.77%)
Apr 25, 2003 13.81 13.81 13.63 13.63 325,712 -0.21(-1.51%)
Apr 24, 2003 13.85 13.89 13.75 13.84 703,708 -0.01(-0.08%)
Apr 23, 2003 13.84 13.94 13.77 13.85 1,713,346 +0.04(+0.32%)
Apr 22, 2003 13.56 13.86 13.51 13.81 587,836 +0.18(+1.35%)
Apr 21, 2003 13.55 13.62 13.50 13.62 622,456 +0.11(+0.78%)
Apr 17, 2003 13.36 13.56 13.34 13.52 601,967 +0.19(+1.44%)
Apr 16, 2003 13.53 13.53 13.32 13.32 731,969 -0.13(-0.96%)
Apr 15, 2003 13.33 13.45 13.29 13.45 588,543 +0.09(+0.69%)
Apr 14, 2003 13.21 13.36 13.14 13.36 613,978 +0.26(+2.01%)
Apr 11, 2003 13.30 13.30 13.09 13.10 387,180 -0.07(-0.51%)
Apr 10, 2003 13.17 13.20 13.08 13.16 149,785 +0.02(+0.17%)
Apr 09, 2003 13.26 13.35 13.09 13.14 851,374 -0.12(-0.88%)
Apr 08, 2003 13.29 13.30 13.17 13.26 633,761 -0.06(-0.43%)
Apr 07, 2003 13.44 13.58 13.28 13.31 1,254,805 +0.04(+0.29%)
Apr 04, 2003 13.37 13.38 13.23 13.28 873,983 -0.04(-0.30%)
Apr 03, 2003 13.43 13.43 13.27 13.32 2,217,105 -0.05(-0.34%)
Apr 02, 2003 13.28 13.41 13.26 13.36 772,948 +0.32(+2.44%)
Apr 01, 2003 13.00 13.11 12.90 13.04 1,286,599 +0.09(+0.73%)
Mar 31, 2003 12.98 13.08 12.83 12.95 4,960,578 -0.19(-1.48%)
Mar 28, 2003 13.09 13.17 13.05 13.14 1,916,121 +0.07(+0.52%)
Mar 27, 2003 13.00 13.15 12.91 13.07 1,258,337 +0.08(+0.61%)
Mar 26, 2003 13.15 13.16 12.99 12.99 1,105,726 -0.18(-1.33%)
Mar 25, 2003 13.01 13.20 13.00 13.17 1,040,725 +0.14(+1.10%)
Mar 24, 2003 13.18 13.21 12.98 13.03 575,119 -0.34(-2.54%)
Mar 21, 2003 13.21 13.37 13.13 13.37 1,726,770 +0.24(+1.86%)
Mar 20, 2003 12.99 13.17 12.83 13.12 633,054 +0.10(+0.78%)
Mar 19, 2003 13.09 13.09 12.94 13.02 898,005 -0.00(-0.03%)
Mar 18, 2003 12.99 13.05 12.87 13.03 842,895 +0.15(+1.15%)
Mar 17, 2003 12.52 12.92 12.48 12.88 1,709,813 +0.30(+2.39%)
Mar 14, 2003 12.61 12.69 12.48 12.58 1,273,881 +0.04(+0.35%)
Mar 13, 2003 12.34 12.54 12.27 12.53 2,467,925 +0.31(+2.55%)
Mar 12, 2003 12.28 12.28 12.11 12.22 818,166 -0.03(-0.23%)
Mar 11, 2003 12.31 12.41 12.21 12.25 850,667 -0.07(-0.57%)
Mar 10, 2003 12.51 12.53 12.31 12.32 421,094 -0.29(-2.29%)
Mar 07, 2003 12.45 12.65 12.45 12.61 412,616 +0.03(+0.24%)
Mar 06, 2003 12.58 12.61 12.53 12.58 192,177 -0.06(-0.47%)
Mar 05, 2003 12.64 12.68 12.56 12.64 1,859,598 +0.01(+0.10%)
Mar 04, 2003 12.85 12.85 12.63 12.63 243,047 -0.23(-1.75%)
Mar 03, 2003 13.00 13.02 12.78 12.85 703,708 -0.05(-0.41%)
Feb 28, 2003 12.93 13.00 12.87 12.90 228,210 +0.03(+0.24%)
Feb 27, 2003 12.82 12.94 12.77 12.87 452,182 +0.12(+0.92%)
Feb 26, 2003 12.81 12.89 12.72 12.76 688,871 -0.13(-1.02%)
Feb 25, 2003 12.73 12.91 12.63 12.89 532,020 +0.13(+1.00%)
Feb 24, 2003 12.97 12.97 12.76 12.76 478,323 -0.24(-1.84%)
Feb 21, 2003 12.82 13.07 12.75 13.00 384,354 +0.18(+1.37%)
Feb 20, 2003 12.94 12.94 12.81 12.82 409,083 -0.09(-0.72%)
Feb 19, 2003 13.04 13.04 12.85 12.92 933,332 -0.10(-0.78%)
Feb 18, 2003 12.98 13.05 12.92 13.02 1,139,640 +0.15(+1.13%)
Feb 14, 2003 12.74 12.89 12.70 12.87 1,265,403 +0.16(+1.26%)
Feb 13, 2003 12.71 12.75 12.62 12.71 1,299,316 -0.04(-0.30%)
Feb 12, 2003 12.91 12.93 12.73 12.75 1,600,300 -0.15(-1.19%)
Feb 11, 2003 12.97 13.02 12.85 12.91 1,020,942 -0.04(-0.30%)
Feb 10, 2003 12.81 12.94 12.76 12.94 856,319 +0.10(+0.82%)
Feb 07, 2003 13.09 13.10 12.84 12.84 493,867 -0.21(-1.61%)
Feb 06, 2003 13.11 13.19 13.01 13.05 420,388 -0.09(-0.71%)
Feb 05, 2003 13.32 13.33 13.10 13.14 641,533 -0.11(-0.85%)
Feb 04, 2003 13.18 13.25 13.08 13.25 815,340 +0.04(+0.27%)
Feb 03, 2003 13.35 13.39 13.20 13.22 479,030 -0.15(-1.13%)
Jan 31, 2003 13.14 13.37 13.09 13.37 480,443 +0.23(+1.76%)
Jan 30, 2003 13.41 13.41 13.12 13.14 878,222 -0.21(-1.60%)
Jan 29, 2003 13.18 13.45 13.13 13.35 1,166,488 +0.12(+0.91%)
Jan 28, 2003 13.26 13.32 13.09 13.23 703,708 +0.07(+0.53%)
Jan 27, 2003 13.28 13.40 13.15 13.16 2,123,842 -0.26(-1.97%)
Jan 24, 2003 13.62 13.62 13.40 13.43 1,414,482 -0.24(-1.76%)
Jan 23, 2003 13.67 13.72 13.54 13.67 1,454,048 +0.11(+0.81%)
Jan 22, 2003 13.55 13.69 13.52 13.56 1,020,942 -0.08(-0.59%)
Jan 21, 2003 13.83 13.84 13.61 13.64 1,943,676 -0.19(-1.35%)
Jan 17, 2003 13.96 13.96 13.77 13.83 615,391 -0.25(-1.75%)
Jan 16, 2003 14.01 14.15 13.97 14.07 2,215,692 +0.06(+0.43%)
Jan 15, 2003 14.15 14.15 13.95 14.01 17,057,862 -0.04(-0.30%)
Jan 14, 2003 14.15 14.15 14.03 14.05 1,356,546 -0.07(-0.50%)
Jan 13, 2003 14.27 14.27 14.03 14.13 2,579,557 -0.01(-0.10%)
Jan 10, 2003 14.00 14.24 13.99 14.14 532,727 +0.01(+0.06%)
Jan 09, 2003 14.05 14.20 14.04 14.13 1,197,576 +0.14(+1.00%)
Jan 08, 2003 14.10 14.10 13.93 13.99 625,989 -0.13(-0.95%)
Jan 07, 2003 14.26 14.26 14.01 14.13 1,216,652 -0.10(-0.74%)
Jan 06, 2003 14.13 14.33 14.12 14.23 738,328 +0.13(+0.94%)
Jan 03, 2003 14.18 14.18 14.07 14.10 1,824,978 -0.08(-0.60%)
Jan 02, 2003 13.93 14.18 13.82 14.18 3,252,178 +0.39(+2.82%)
Dec 31, 2002 13.80 13.98 13.68 13.79 6,249,297 +0.03(+0.23%)
Dec 30, 2002 13.83 13.83 13.62 13.76 2,516,675 +0.03(+0.21%)
Dec 27, 2002 13.89 13.93 13.73 13.73 609,739 -0.19(-1.38%)
Dec 26, 2002 13.96 14.08 13.91 13.93 530,607 +0.01(+0.05%)
Dec 24, 2002 13.97 13.97 13.87 13.92 409,790 -0.07(-0.47%)
Dec 23, 2002 13.86 14.00 13.84 13.98 1,545,190 +0.07(+0.53%)
Dec 20, 2002 13.88 13.95 13.77 13.91 2,626,895 +0.18(+1.30%)
Dec 19, 2002 13.87 13.96 13.70 13.73 3,309,407 -0.14(-1.00%)
Dec 18, 2002 14.01 14.02 13.80 13.87 2,368,303 -0.17(-1.21%)
Dec 17, 2002 14.20 14.27 14.04 14.04 2,056,721 -0.13(-0.90%)
Dec 16, 2002 14.02 14.18 13.97 14.17 1,914,708 +0.20(+1.42%)
Dec 13, 2002 14.16 14.17 13.97 13.97 2,417,761 -0.27(-1.89%)
Dec 12, 2002 14.18 14.27 14.13 14.24 6,594,793 +0.12(+0.85%)
Dec 11, 2002 14.10 14.23 14.06 14.12 5,010,036 -0.04(-0.25%)
Dec 10, 2002 13.84 14.20 13.84 14.15 3,492,400 +0.28(+2.04%)
Dec 09, 2002 14.13 14.14 13.87 13.87 3,828,710 -0.28(-1.97%)
Dec 06, 2002 14.05 14.21 13.96 14.15 3,057,881 +0.11(+0.79%)
Dec 05, 2002 14.25 14.25 14.03 14.04 1,958,513 -0.20(-1.41%)
Dec 04, 2002 14.15 14.30 14.08 14.24 1,928,132 -0.06(-0.39%)
Dec 03, 2002 14.32 14.42 14.24 14.30 811,101 -0.14(-0.99%)
Dec 02, 2002 14.50 14.64 14.38 14.44 1,136,107 +0.14(+0.99%)
Nov 29, 2002 14.52 14.57 14.30 14.30 318,647 -0.22(-1.49%)
Nov 27, 2002 14.29 14.53 14.27 14.51 1,202,521 +0.34(+2.39%)
Nov 26, 2002 14.32 14.37 14.08 14.17 428,159 -0.13(-0.94%)
Nov 25, 2002 14.32 14.42 14.20 14.31 2,166,234 +0.06(+0.40%)
Nov 22, 2002 14.16 14.35 14.14 14.25 1,436,384 +0.01(+0.10%)
Nov 21, 2002 13.98 14.27 13.94 14.24 2,854,399 +0.32(+2.27%)
Nov 20, 2002 13.54 13.92 13.54 13.92 492,454 +0.36(+2.63%)
Nov 19, 2002 13.64 13.75 13.57 13.57 466,312 -0.16(-1.13%)
Nov 18, 2002 13.95 13.96 13.71 13.72 262,830 -0.15(-1.07%)
Nov 15, 2002 13.71 13.97 13.71 13.87 495,987 +0.04(+0.26%)
Nov 14, 2002 13.71 13.85 13.66 13.84 732,676 +0.31(+2.30%)
Nov 13, 2002 13.45 13.66 13.32 13.52 1,019,529 +0.08(+0.57%)
Nov 12, 2002 13.35 13.63 13.35 13.45 617,511 +0.12(+0.91%)
Nov 11, 2002 13.57 13.61 13.30 13.33 2,749,832 -0.34(-2.48%)
Nov 08, 2002 13.81 13.90 13.61 13.66 1,446,982 -0.15(-1.10%)
Nov 07, 2002 13.98 14.03 13.75 13.82 1,007,518 -0.27(-1.90%)
Nov 06, 2002 14.00 14.17 13.90 14.08 1,767,042 +0.20(+1.41%)
Nov 05, 2002 13.98 13.99 13.76 13.89 796,970 -0.06(-0.40%)
Nov 04, 2002 14.08 14.21 13.94 13.94 1,569,919 +0.07(+0.52%)
Nov 01, 2002 13.58 13.91 13.53 13.87 1,009,637 +0.30(+2.24%)
Oct 31, 2002 13.65 13.74 13.53 13.57 997,626 -0.09(-0.63%)
Oct 30, 2002 13.42 13.64 13.42 13.65 1,552,256 +0.19(+1.43%)
Oct 29, 2002 13.43 13.46 13.18 13.46 1,486,548 -0.01(-0.08%)
Oct 28, 2002 13.75 13.75 13.43 13.47 1,310,621 -0.16(-1.18%)
Oct 25, 2002 13.47 13.64 13.42 13.63 1,137,520 +0.14(+1.04%)
Oct 24, 2002 13.66 13.72 13.43 13.49 933,332 -0.11(-0.80%)
Oct 23, 2002 13.32 13.60 13.26 13.60 910,722 +0.21(+1.59%)
Oct 22, 2002 13.53 13.58 13.32 13.39 863,385 -0.25(-1.83%)
Oct 21, 2002 13.29 13.66 13.23 13.64 965,832 +0.30(+2.24%)
Oct 18, 2002 13.30 13.42 13.17 13.34 511,530 +0.05(+0.37%)
Oct 17, 2002 13.27 13.33 13.20 13.29 1,545,897 +0.35(+2.67%)
Oct 16, 2002 13.06 13.16 12.85 12.94 944,636 -0.29(-2.18%)
Oct 15, 2002 13.09 13.28 13.03 13.23 1,817,913 +0.52(+4.11%)
Oct 14, 2002 12.57 12.78 12.55 12.71 617,511 +0.07(+0.51%)
Oct 11, 2002 12.51 12.81 12.49 12.65 1,418,721 +0.38(+3.12%)
Oct 10, 2002 11.97 12.33 11.89 12.26 1,284,479 +0.28(+2.30%)
Oct 09, 2002 12.35 12.35 11.98 11.99 1,657,529 -0.45(-3.65%)
Oct 08, 2002 12.45 12.54 12.17 12.44 1,680,139 +0.17(+1.40%)
Oct 07, 2002 12.66 12.67 12.21 12.27 2,235,475 -0.38(-3.02%)
Oct 04, 2002 13.06 13.06 12.53 12.65 2,066,613 -0.30(-2.29%)
Oct 03, 2002 13.16 13.33 12.95 12.95 16,603,560 -0.29(-2.16%)
Oct 02, 2002 13.44 13.53 13.14 13.24 1,633,507 -0.31(-2.30%)
Oct 01, 2002 13.22 13.44 13.02 13.55 2,402,217 +0.37(+2.77%)
Sep 30, 2002 12.99 13.28 12.82 13.18 4,699,867 -0.01(-0.09%)
Sep 27, 2002 13.46 13.55 13.16 13.19 1,053,442 -0.29(-2.13%)
Sep 26, 2002 13.33 13.53 13.30 13.48 2,710,972 +0.30(+2.31%)
Sep 25, 2002 13.04 13.25 12.90 13.18 4,284,425 +0.30(+2.32%)
Sep 24, 2002 12.81 13.07 12.81 12.88 1,596,768 -0.05(-0.39%)
Sep 23, 2002 13.19 13.19 12.90 12.93 524,955 -0.35(-2.61%)
Sep 20, 2002 13.30 13.38 13.19 13.28 2,202,268 +0.07(+0.53%)
Sep 19, 2002 13.36 13.52 13.21 13.21 1,284,479 -0.37(-2.70%)
Sep 18, 2002 13.52 13.70 13.45 13.57 3,532,672 -0.16(-1.19%)
Sep 17, 2002 14.03 14.03 13.67 13.74 3,625,228 -0.22(-1.55%)
Sep 16, 2002 13.93 14.06 13.88 13.95 1,793,184 -0.13(-0.93%)
Sep 13, 2002 13.86 14.12 13.84 14.08 397,072 +0.13(+0.92%)
Sep 12, 2002 14.19 14.19 13.94 13.96 787,079 -0.30(-2.09%)
Sep 11, 2002 14.46 14.46 14.22 14.25 662,729 -0.02(-0.15%)
Sep 10, 2002 14.22 14.31 14.13 14.27 217,612 +0.13(+0.95%)
Sep 09, 2002 13.97 14.24 13.88 14.14 207,721 +0.06(+0.40%)
Sep 06, 2002 13.96 14.15 13.88 14.08 299,570 +0.38(+2.74%)
Sep 05, 2002 13.80 13.91 13.71 13.71 300,983 -0.24(-1.75%)
Sep 04, 2002 13.67 14.01 13.61 13.95 25,152,628 +0.36(+2.63%)
Sep 03, 2002 13.96 13.97 13.56 13.59 1,273,175 -0.43(-3.06%)
Aug 30, 2002 14.07 14.27 14.02 14.02 369,517 -0.07(-0.49%)
Aug 29, 2002 13.84 14.20 13.83 14.09 1,427,199 +0.12(+0.86%)
Aug 28, 2002 14.13 14.21 13.94 13.97 2,118,897 -0.28(-1.95%)
Aug 27, 2002 14.70 14.70 14.24 14.25 1,422,960 -0.33(-2.25%)
Aug 26, 2002 14.37 14.61 14.23 14.58 380,822 +0.16(+1.10%)
Aug 23, 2002 14.66 14.69 14.38 14.42 1,379,861 -0.33(-2.23%)
Aug 22, 2002 14.58 14.82 14.58 14.75 570,879 +0.08(+0.56%)
Aug 21, 2002 14.56 14.67 14.38 14.67 276,254 +0.27(+1.87%)
Aug 20, 2002 14.46 14.47 14.30 14.40 1,188,391 +0.14(+0.98%)
Aug 16, 2002 14.04 14.32 13.96 14.26 1,168,608 +0.18(+1.30%)
Aug 15, 2002 14.08 14.17 14.00 14.07 9,679,522 +0.08(+0.57%)
Aug 14, 2002 13.71 14.01 13.41 14.00 1,025,888 +0.41(+3.00%)
Aug 13, 2002 13.88 14.02 13.59 13.59 1,031,540 -0.32(-2.29%)
Aug 12, 2002 13.68 14.00 13.67 13.91 2,865,704 +0.29(+2.11%)
Aug 07, 2002 13.73 13.74 13.33 13.62 1,094,421 +0.15(+1.14%)
Aug 06, 2002 13.16 13.53 13.16 13.47 1,501,385 +0.47(+3.62%)
Aug 05, 2002 13.30 13.38 12.94 13.00 1,319,806 -0.34(-2.58%)
Aug 02, 2002 13.73 13.81 13.30 13.34 736,915 -0.50(-3.63%)
Aug 01, 2002 13.89 14.05 13.74 13.84 2,566,839 -0.10(-0.71%)
Jul 31, 2002 14.17 14.24 13.94 13.94 2,244,660 -0.28(-1.99%)
Jul 30, 2002 14.14 14.42 13.88 14.22 1,772,695 -0.03(-0.20%)
Jul 29, 2002 13.85 14.32 13.79 14.25 3,671,859 +0.75(+5.56%)
Jul 26, 2002 13.48 13.62 13.31 13.50 1,627,855 +0.10(+0.74%)
Jul 25, 2002 13.25 13.64 13.09 13.40 1,766,336 +0.07(+0.54%)
Jul 24, 2002 12.40 13.36 12.31 13.33 2,438,250 +0.56(+4.37%)
Jul 23, 2002 13.25 13.27 12.68 12.77 1,040,018 -0.45(-3.37%)
Jul 22, 2002 13.36 13.59 13.00 13.22 2,039,058 -0.41(-2.99%)
Jul 19, 2002 13.67 13.79 13.45 13.63 1,655,410 -0.62(-4.38%)
Jul 17, 2002 14.53 14.57 13.99 14.25 967,952 -0.32(-2.18%)
Jul 12, 2002 14.75 14.91 14.50 14.57 1,893,512 -0.10(-0.67%)
Jul 11, 2002 14.72 14.81 14.42 14.67 2,174,006 -0.20(-1.31%)
Jul 10, 2002 15.27 15.27 14.86 14.86 756,698 -0.40(-2.63%)
Jul 09, 2002 15.44 15.51 15.19 15.26 1,899,164 -0.13(-0.84%)
Jul 08, 2002 15.72 15.72 15.39 15.39 1,472,417 -0.26(-1.65%)
Jul 05, 2002 15.24 15.74 15.24 15.65 920,614 +0.52(+3.41%)
Jul 04, 2002 15.29 15.33 14.91 15.13 2,365,477 +0.00(+0.00%)
Jul 03, 2002 15.29 15.33 14.91 15.13 2,365,477 -0.17(-1.09%)
Jul 02, 2002 15.68 15.80 15.29 15.30 2,166,234 -0.46(-2.92%)
Jul 01, 2002 16.19 16.29 15.76 15.76 934,745 -0.45(-2.75%)
Jun 28, 2002 16.21 16.35 16.21 16.21 3,706,480 +0.02(+0.15%)
Jun 27, 2002 16.02 16.18 15.80 16.18 2,620,536 +0.29(+1.80%)
Jun 26, 2002 15.50 15.90 15.45 15.90 3,394,191 +0.09(+0.55%)
Jun 25, 2002 16.26 16.32 15.78 15.81 873,983 -0.37(-2.27%)
Jun 21, 2002 16.26 16.37 16.11 16.18 45,147,552 -0.01(-0.05%)
Jun 20, 2002 16.41 16.44 16.18 16.18 1,661,062 -0.07(-0.43%)
Jun 19, 2002 16.45 16.68 16.25 16.25 2,101,233 -0.26(-1.59%)
Jun 18, 2002 16.52 16.70 16.50 16.52 36,669,140 +0.02(+0.11%)
Jun 17, 2002 16.14 16.53 16.14 16.50 984,909 +0.41(+2.57%)
Jun 14, 2002 15.86 16.11 15.69 16.08 4,022,300 -0.14(-0.84%)
Jun 12, 2002 16.26 16.32 16.07 16.22 4,266,055 +0.02(+0.10%)
Jun 11, 2002 16.55 16.57 16.20 16.20 3,443,649 -0.23(-1.40%)
Jun 10, 2002 16.56 16.67 16.36 16.43 3,306,581 -0.10(-0.63%)
Jun 07, 2002 16.12 16.60 16.11 16.54 3,133,480 +0.20(+1.25%)
Jun 06, 2002 16.61 16.61 16.30 16.33 1,495,733 -0.25(-1.48%)
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.