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 (%)
May 28, 2004 18.79 18.80 18.69 18.77 1,131,317 +0.00(+0.01%)
May 27, 2004 18.80 18.89 18.61 18.77 6,969,630 -0.01(-0.06%)
May 26, 2004 18.70 18.78 18.60 18.78 2,440,636 +0.09(+0.50%)
May 25, 2004 18.25 18.73 18.22 18.69 4,037,440 +0.44(+2.41%)
May 24, 2004 18.20 18.28 18.12 18.25 933,206 +0.20(+1.12%)
May 21, 2004 18.01 18.11 17.90 18.05 1,285,486 +0.17(+0.97%)
May 20, 2004 17.86 17.94 17.76 17.88 939,909 +0.08(+0.48%)
May 19, 2004 18.09 18.21 17.79 17.79 2,264,869 -0.11(-0.62%)
May 18, 2004 17.76 17.90 17.74 17.90 1,081,417 +0.22(+1.24%)
May 17, 2004 17.63 17.85 17.50 17.68 2,366,903 -0.20(-1.10%)
May 14, 2004 18.09 18.14 17.81 17.88 919,800 -0.08(-0.47%)
May 13, 2004 18.11 18.18 17.93 17.97 2,981,345 -0.16(-0.89%)
May 12, 2004 18.03 18.13 17.61 18.13 2,620,873 +0.06(+0.36%)
May 11, 2004 17.80 18.10 17.80 18.06 1,199,837 +0.34(+1.90%)
May 10, 2004 17.87 17.97 17.60 17.72 14,018,952 -0.33(-1.82%)
May 07, 2004 18.52 18.64 18.02 18.05 4,693,589 -0.48(-2.59%)
May 06, 2004 18.58 18.64 18.32 18.53 4,465,687 -0.21(-1.14%)
May 05, 2004 18.69 18.85 18.68 18.75 5,805,542 +0.04(+0.21%)
May 04, 2004 18.58 18.91 18.55 18.71 8,722,092 +0.14(+0.73%)
May 03, 2004 18.48 18.69 18.42 18.57 1,986,322 +0.20(+1.07%)
Apr 30, 2004 18.66 18.70 18.38 18.38 2,746,740 -0.19(-1.01%)
Apr 29, 2004 18.95 18.97 18.48 18.56 1,494,769 -0.33(-1.74%)
Apr 28, 2004 19.14 19.14 18.82 18.89 2,366,903 -0.33(-1.73%)
Apr 27, 2004 19.30 19.39 19.13 19.22 1,693,624 +0.02(+0.12%)
Apr 26, 2004 19.33 19.43 19.15 19.20 971,935 -0.09(-0.46%)
Apr 23, 2004 19.37 19.42 19.15 19.29 884,796 -0.08(-0.40%)
Apr 22, 2004 19.01 19.39 19.01 19.37 1,677,239 +0.36(+1.87%)
Apr 21, 2004 18.80 19.03 18.73 19.01 1,254,205 +0.25(+1.31%)
Apr 20, 2004 19.19 19.25 18.77 18.77 1,369,646 -0.35(-1.81%)
Apr 19, 2004 19.02 19.12 18.84 19.11 1,248,992 +0.12(+0.62%)
Apr 16, 2004 18.91 19.08 18.78 18.99 2,039,946 +0.14(+0.73%)
Apr 15, 2004 18.98 19.05 18.71 18.86 585,395 -0.09(-0.46%)
Apr 14, 2004 18.95 19.09 18.80 18.95 1,068,011 -0.08(-0.42%)
Apr 13, 2004 19.55 19.55 18.99 19.02 2,623,107 -0.42(-2.15%)
Apr 12, 2004 19.45 19.53 19.40 19.44 1,161,108 +0.10(+0.50%)
Apr 08, 2004 19.63 19.63 19.33 19.35 2,046,649 -0.16(-0.83%)
Apr 07, 2004 19.43 19.56 19.27 19.51 1,126,848 +0.09(+0.46%)
Apr 06, 2004 19.44 19.58 19.41 19.42 1,060,563 -0.17(-0.88%)
Apr 05, 2004 19.48 19.59 19.39 19.59 1,180,472 +0.16(+0.80%)
Apr 02, 2004 19.56 19.56 19.37 19.44 5,398,149 +0.23(+1.19%)
Apr 01, 2004 19.13 19.29 19.12 19.21 4,841,800 +0.09(+0.46%)
Mar 31, 2004 18.99 19.13 18.92 19.12 2,918,039 +0.06(+0.30%)
Mar 30, 2004 18.89 19.06 18.86 19.06 3,191,372 +0.15(+0.77%)
Mar 29, 2004 18.68 18.92 18.68 18.92 4,116,386 +0.37(+1.98%)
Mar 26, 2004 18.56 18.67 18.53 18.55 1,798,638 +0.04(+0.23%)
Mar 25, 2004 18.24 18.53 18.24 18.50 830,427 +0.35(+1.90%)
Mar 24, 2004 18.25 18.32 18.08 18.16 1,507,430 -0.05(-0.29%)
Mar 23, 2004 18.26 18.43 18.18 18.21 1,421,036 +0.00(+0.01%)
Mar 22, 2004 18.37 18.37 18.16 18.21 1,542,434 -0.28(-1.50%)
Mar 19, 2004 18.62 18.71 18.46 18.49 1,873,860 -0.11(-0.58%)
Mar 18, 2004 18.69 18.72 18.46 18.60 2,502,453 -0.15(-0.79%)
Mar 17, 2004 18.58 18.79 18.56 18.74 2,111,445 +0.28(+1.53%)
Mar 16, 2004 18.68 18.68 18.28 18.46 6,074,407 +0.00(+0.00%)
Mar 15, 2004 18.79 18.81 18.42 18.46 1,853,007 -0.43(-2.27%)
Mar 12, 2004 18.51 18.89 18.49 18.89 2,337,112 +0.46(+2.51%)
Mar 11, 2004 18.57 18.84 18.42 18.43 5,707,232 -0.19(-1.04%)
Mar 10, 2004 19.04 19.13 18.59 18.62 873,624 -0.41(-2.16%)
Mar 09, 2004 19.14 19.21 18.93 19.03 563,052 -0.10(-0.52%)
Mar 08, 2004 19.44 19.46 19.13 19.13 852,770 -0.16(-0.84%)
Mar 05, 2004 19.23 19.48 19.22 19.30 3,822,199 -0.02(-0.12%)
Mar 04, 2004 19.15 19.32 19.02 19.32 792,443 +0.17(+0.86%)
Mar 03, 2004 19.11 19.21 18.95 19.15 2,266,358 +0.03(+0.18%)
Mar 02, 2004 19.21 19.29 19.10 19.12 4,879,784 -0.11(-0.59%)
Mar 01, 2004 18.98 19.23 18.91 19.23 2,632,789 +0.37(+1.96%)
Feb 27, 2004 18.78 18.96 18.78 18.86 2,959,002 +0.05(+0.28%)
Feb 26, 2004 18.70 18.83 18.58 18.81 1,914,078 +0.11(+0.59%)
Feb 25, 2004 18.49 18.70 18.43 18.70 1,121,635 +0.24(+1.29%)
Feb 24, 2004 18.40 18.59 18.28 18.46 4,473,135 +0.05(+0.29%)
Feb 23, 2004 18.67 18.70 18.37 18.41 9,209,177 -0.21(-1.14%)
Feb 20, 2004 18.70 18.79 18.50 18.62 1,118,656 -0.07(-0.37%)
Feb 19, 2004 19.11 19.13 18.68 18.69 774,568 -0.32(-1.69%)
Feb 18, 2004 19.06 19.10 18.92 19.01 545,177 -0.03(-0.18%)
Feb 17, 2004 18.95 19.08 18.91 19.05 848,301 +0.26(+1.39%)
Feb 13, 2004 19.08 19.08 18.78 18.78 512,407 -0.23(-1.23%)
Feb 12, 2004 19.11 19.13 18.99 19.02 895,967 -0.08(-0.42%)
Feb 11, 2004 18.99 19.12 18.90 19.10 830,427 +0.18(+0.95%)
Feb 10, 2004 18.74 18.95 18.70 18.92 1,413,588 +0.19(+1.00%)
Feb 09, 2004 18.71 18.82 18.66 18.73 1,149,192 +0.08(+0.43%)
Feb 06, 2004 18.28 18.71 18.28 18.65 776,803 +0.39(+2.12%)
Feb 05, 2004 18.14 18.32 18.14 18.26 956,294 +0.15(+0.84%)
Feb 04, 2004 18.39 18.43 18.07 18.11 974,169 -0.36(-1.94%)
Feb 03, 2004 18.46 18.58 18.45 18.47 863,942 -0.01(-0.07%)
Feb 02, 2004 18.57 18.67 18.36 18.48 995,023 -0.04(-0.22%)
Jan 30, 2004 18.48 18.62 18.40 18.52 1,782,998 +0.04(+0.22%)
Jan 29, 2004 18.65 18.69 18.30 18.48 2,041,435 -0.11(-0.60%)
Jan 28, 2004 19.03 19.03 18.55 18.60 2,223,906 -0.26(-1.35%)
Jan 27, 2004 19.12 19.12 18.85 18.85 2,290,936 -0.28(-1.45%)
Jan 26, 2004 18.97 19.13 18.86 19.13 621,889 +0.17(+0.89%)
Jan 23, 2004 18.86 18.99 18.76 18.96 723,924 +0.16(+0.86%)
Jan 22, 2004 19.00 19.06 18.80 18.80 2,200,818 -0.13(-0.71%)
Jan 21, 2004 18.86 18.97 18.74 18.93 1,277,293 +0.08(+0.44%)
Jan 20, 2004 18.78 18.89 18.66 18.85 1,969,192 +0.20(+1.07%)
Jan 16, 2004 18.73 18.78 18.65 18.65 1,265,377 -0.00(-0.01%)
Jan 15, 2004 18.67 18.70 18.44 18.65 1,169,301 +0.02(+0.12%)
Jan 14, 2004 18.59 18.64 18.50 18.63 761,162 +0.12(+0.62%)
Jan 13, 2004 18.51 18.52 18.24 18.51 633,061 +0.03(+0.14%)
Jan 12, 2004 18.42 18.49 18.28 18.49 686,685 +0.20(+1.10%)
Jan 09, 2004 18.29 18.50 18.29 18.29 2,333,388 -0.16(-0.89%)
Jan 08, 2004 18.45 18.48 18.33 18.45 1,243,034 +0.05(+0.27%)
Jan 07, 2004 18.21 18.40 18.17 18.40 662,852 +0.14(+0.79%)
Jan 06, 2004 18.22 18.35 18.21 18.26 2,757,912 -0.04(-0.23%)
Jan 05, 2004 18.19 18.30 18.10 18.30 1,836,622 +0.22(+1.22%)
Jan 02, 2004 18.06 18.22 17.99 18.08 2,102,507 +0.09(+0.49%)
Dec 31, 2003 18.35 18.37 17.99 17.99 6,918,985 -0.27(-1.47%)
Dec 30, 2003 18.24 18.31 18.20 18.26 1,415,822 +0.03(+0.15%)
Dec 29, 2003 18.08 18.26 18.03 18.23 1,374,115 +0.24(+1.36%)
Dec 26, 2003 17.95 18.01 17.92 17.99 356,003 +0.12(+0.66%)
Dec 24, 2003 17.98 17.99 17.87 17.87 363,451 -0.12(-0.67%)
Dec 23, 2003 17.86 17.99 17.80 17.99 1,317,511 +0.10(+0.58%)
Dec 22, 2003 17.74 17.89 17.70 17.89 561,562 +0.14(+0.79%)
Dec 19, 2003 17.74 17.76 17.59 17.75 2,117,403 +0.04(+0.20%)
Dec 18, 2003 17.57 17.69 17.54 17.71 800,636 +0.20(+1.13%)
Dec 17, 2003 17.45 17.55 17.45 17.52 1,365,177 +0.07(+0.42%)
Dec 16, 2003 17.39 17.49 17.21 17.44 6,477,332 +0.02(+0.12%)
Dec 15, 2003 18.00 18.01 17.42 17.42 2,118,892 -0.33(-1.85%)
Dec 12, 2003 17.70 17.78 17.59 17.75 889,264 +0.14(+0.79%)
Dec 11, 2003 17.25 17.65 17.21 17.61 3,294,896 +0.39(+2.26%)
Dec 10, 2003 17.45 17.45 17.15 17.22 2,458,511 -0.16(-0.91%)
Dec 09, 2003 17.72 17.72 17.38 17.38 3,004,433 -0.26(-1.45%)
Dec 08, 2003 17.54 17.68 17.48 17.63 1,129,083 +0.10(+0.57%)
Dec 05, 2003 17.56 17.65 17.47 17.54 927,993 -0.16(-0.90%)
Dec 04, 2003 17.73 17.73 17.53 17.69 968,955 +0.03(+0.17%)
Dec 03, 2003 18.07 18.09 17.66 17.66 1,019,600 -0.33(-1.83%)
Dec 02, 2003 18.03 18.09 17.93 17.99 792,443 -0.04(-0.19%)
Dec 01, 2003 17.78 18.03 17.90 18.03 1,048,647 +0.24(+1.37%)
Nov 28, 2003 17.74 17.81 17.74 17.78 650,191 +0.03(+0.20%)
Nov 26, 2003 17.80 17.81 17.57 17.75 706,794 +0.05(+0.29%)
Nov 25, 2003 17.51 17.72 17.51 17.70 1,073,224 +0.15(+0.85%)
Nov 24, 2003 17.34 17.55 17.34 17.55 834,151 +0.40(+2.35%)
Nov 21, 2003 17.16 17.18 17.13 17.15 511,662 +0.13(+0.79%)
Nov 20, 2003 17.05 17.22 16.98 17.01 691,898 -0.11(-0.67%)
Nov 19, 2003 17.07 17.18 17.00 17.13 3,565,996 +0.14(+0.83%)
Nov 18, 2003 17.25 17.30 16.98 16.98 641,253 -0.17(-0.96%)
Nov 17, 2003 17.01 17.19 16.98 17.15 1,121,635 -0.14(-0.83%)
Nov 14, 2003 17.55 17.68 17.29 17.29 709,028 -0.25(-1.42%)
Nov 13, 2003 17.47 17.57 17.42 17.54 1,103,015 +0.03(+0.15%)
Nov 12, 2003 17.24 17.52 17.24 17.52 849,046 +0.34(+1.99%)
Nov 11, 2003 17.29 17.29 17.13 17.17 998,002 -0.10(-0.57%)
Nov 10, 2003 17.57 17.57 17.27 17.27 1,390,500 -0.26(-1.49%)
Nov 07, 2003 17.67 17.67 17.54 17.54 1,184,196 +0.00(+0.00%)
Nov 06, 2003 17.46 17.56 17.34 17.54 699,346 +0.07(+0.41%)
Nov 05, 2003 17.47 17.48 17.27 17.46 860,218 +0.01(+0.03%)
Nov 04, 2003 17.47 17.54 17.41 17.46 1,437,987 -0.01(-0.08%)
Nov 03, 2003 17.12 17.47 17.33 17.47 1,002,038 +0.35(+2.05%)
Oct 31, 2003 17.13 17.23 17.07 17.12 1,906,631 -0.05(-0.31%)
Oct 30, 2003 17.31 17.31 17.11 17.18 1,668,302 +0.05(+0.29%)
Oct 29, 2003 16.96 17.17 16.96 17.13 2,220,927 +0.10(+0.62%)
Oct 28, 2003 16.70 17.02 16.76 17.02 2,485,323 +0.32(+1.93%)
Oct 27, 2003 16.54 16.71 16.54 16.70 2,430,209 +0.29(+1.78%)
Oct 24, 2003 16.54 16.54 16.34 16.41 549,646 -0.13(-0.81%)
Oct 23, 2003 16.45 16.63 16.39 16.54 1,009,173 -0.09(-0.52%)
Oct 22, 2003 16.80 16.80 16.60 16.63 1,779,274 -0.22(-1.32%)
Oct 21, 2003 16.84 16.95 16.83 16.85 734,350 +0.06(+0.35%)
Oct 20, 2003 16.80 16.84 16.72 16.79 1,878,329 -0.01(-0.06%)
Oct 17, 2003 17.05 17.02 16.74 16.80 1,066,521 -0.25(-1.49%)
Oct 16, 2003 16.89 17.06 16.89 17.05 623,379 +0.14(+0.81%)
Oct 15, 2003 17.13 17.13 16.90 16.92 574,968 -0.13(-0.79%)
Oct 14, 2003 16.93 17.08 16.93 17.05 2,059,310 +0.11(+0.67%)
Oct 13, 2003 16.81 16.99 16.81 16.94 1,507,430 +0.23(+1.40%)
Oct 10, 2003 16.79 16.79 16.62 16.71 1,438,910 -0.04(-0.22%)
Oct 09, 2003 16.78 16.88 16.74 16.74 2,597,784 +0.13(+0.77%)
Oct 08, 2003 16.77 16.77 16.70 16.62 942,888 -0.14(-0.87%)
Oct 07, 2003 16.60 16.76 16.53 16.76 2,157,621 +0.15(+0.92%)
Oct 06, 2003 16.59 16.64 16.48 16.61 907,139 +0.07(+0.41%)
Oct 03, 2003 16.50 16.59 16.50 16.54 1,478,383 +0.32(+1.94%)
Oct 02, 2003 16.18 16.28 16.14 16.23 841,598 +0.11(+0.70%)
Oct 01, 2003 15.74 16.10 15.74 16.11 1,092,589 +0.35(+2.23%)
Sep 30, 2003 15.74 15.88 15.57 15.76 2,982,835 -0.06(-0.36%)
Sep 29, 2003 15.70 15.74 15.48 15.82 1,771,826 +0.26(+1.68%)
Sep 26, 2003 15.89 15.90 15.55 15.55 4,221,400 -0.27(-1.71%)
Sep 25, 2003 16.27 16.27 15.85 15.82 3,519,819 -0.38(-2.35%)
Sep 24, 2003 16.56 16.57 16.26 16.21 1,725,650 -0.29(-1.78%)
Sep 23, 2003 16.46 16.54 16.43 16.50 610,717 +0.09(+0.55%)
Sep 22, 2003 16.54 16.41 16.34 16.41 2,559,801 -0.13(-0.79%)
Sep 19, 2003 16.70 16.67 16.54 16.54 1,547,648 -0.16(-0.97%)
Sep 18, 2003 16.53 16.70 16.50 16.70 1,492,534 +0.14(+0.86%)
Sep 17, 2003 16.54 16.55 16.49 16.56 688,919 -0.01(-0.04%)
Sep 16, 2003 16.35 16.58 16.44 16.57 943,633 +0.22(+1.35%)
Sep 15, 2003 16.46 16.51 16.33 16.35 1,375,604 -0.09(-0.52%)
Sep 12, 2003 16.36 16.46 16.20 16.43 1,719,691 +0.05(+0.32%)
Sep 11, 2003 16.27 16.44 16.25 16.38 874,369 +0.12(+0.74%)
Sep 10, 2003 16.51 16.51 16.23 16.26 3,541,418 -0.33(-1.98%)
Sep 09, 2003 16.65 16.70 16.54 16.59 1,933,443 -0.13(-0.76%)
Sep 08, 2003 16.49 16.77 16.49 16.72 1,267,611 +0.22(+1.34%)
Sep 05, 2003 16.63 16.72 16.49 16.49 1,873,860 -0.19(-1.17%)
Sep 04, 2003 16.66 16.69 16.53 16.69 2,993,261 +0.06(+0.36%)
Sep 03, 2003 16.61 16.69 16.57 16.63 1,960,255 +0.11(+0.69%)
Sep 02, 2003 16.25 16.55 16.22 16.52 1,806,086 +0.29(+1.77%)
Aug 29, 2003 16.19 16.34 16.16 16.23 948,846 +0.04(+0.22%)
Aug 28, 2003 16.06 16.19 15.89 16.19 914,587 +0.22(+1.38%)
Aug 27, 2003 16.02 16.05 15.91 15.97 2,684,923 -0.01(-0.03%)
Aug 26, 2003 15.83 15.99 15.65 15.98 1,698,093 +0.10(+0.66%)
Aug 25, 2003 15.88 15.92 15.78 15.87 725,413 -0.04(-0.23%)
Aug 22, 2003 16.35 16.35 15.91 15.91 6,657,568 -0.29(-1.78%)
Aug 21, 2003 16.17 16.22 16.11 16.20 740,309 +0.11(+0.68%)
Aug 20, 2003 16.02 16.12 15.93 16.09 992,044 +0.00(+0.02%)
Aug 19, 2003 15.91 16.09 15.81 16.09 1,019,600 +0.25(+1.59%)
Aug 18, 2003 15.60 15.83 15.60 15.83 822,234 +0.23(+1.49%)
Aug 15, 2003 15.58 15.60 15.55 15.60 137,783 +0.12(+0.77%)
Aug 14, 2003 15.46 15.50 15.37 15.48 967,466 +0.08(+0.53%)
Aug 13, 2003 15.39 15.44 15.32 15.40 954,805 +0.07(+0.46%)
Aug 12, 2003 15.16 15.36 15.13 15.33 840,109 +0.24(+1.58%)
Aug 11, 2003 14.95 15.12 14.95 15.09 1,672,026 +0.13(+0.88%)
Aug 08, 2003 15.00 15.02 14.92 14.96 1,526,049 -0.04(-0.25%)
Aug 07, 2003 14.94 15.00 14.82 15.00 1,625,849 +0.11(+0.71%)
Aug 06, 2003 14.96 15.07 14.86 14.89 1,977,385 -0.08(-0.52%)
Aug 05, 2003 15.21 15.21 14.97 14.97 820,000 -0.24(-1.55%)
Aug 04, 2003 15.28 15.28 15.04 15.21 604,759 -0.04(-0.26%)
Aug 01, 2003 15.43 15.46 15.21 15.25 1,088,865 -0.21(-1.35%)
Jul 31, 2003 15.49 15.58 15.42 15.46 1,389,755 +0.04(+0.24%)
Jul 30, 2003 15.48 15.48 15.28 15.42 539,963 -0.04(-0.27%)
Jul 29, 2003 15.51 15.51 15.31 15.46 1,170,790 +0.04(+0.25%)
Jul 28, 2003 15.33 15.49 15.30 15.42 502,725 +0.16(+1.03%)
Jul 25, 2003 15.19 15.34 15.09 15.26 504,214 +0.06(+0.38%)
Jul 24, 2003 15.32 15.41 15.17 15.21 329,936 +0.00(+0.02%)
Jul 23, 2003 15.20 15.23 15.03 15.20 408,138 +0.08(+0.54%)
Jul 22, 2003 15.08 15.15 14.95 15.12 450,590 +0.16(+1.04%)
Jul 21, 2003 15.17 15.17 14.95 14.97 1,377,094 -0.21(-1.40%)
Jul 18, 2003 15.12 15.19 14.99 15.18 420,799 +0.13(+0.87%)
Jul 17, 2003 15.23 15.32 15.00 15.05 1,710,754 -0.35(-2.29%)
Jul 16, 2003 15.58 15.58 15.35 15.40 2,820,473 -0.10(-0.62%)
Jul 15, 2003 15.68 15.68 15.42 15.50 1,066,521 -0.08(-0.49%)
Jul 14, 2003 15.59 15.71 15.56 15.57 1,940,890 +0.08(+0.54%)
Jul 11, 2003 15.37 15.49 15.36 15.49 954,805 +0.15(+0.96%)
Jul 10, 2003 15.51 15.51 15.27 15.34 1,910,355 -0.26(-1.64%)
Jul 09, 2003 15.53 15.62 15.43 15.60 2,666,304 +0.06(+0.38%)
Jul 08, 2003 15.21 15.54 15.21 15.54 1,771,826 +0.32(+2.07%)
Jul 07, 2003 15.11 15.22 15.11 15.22 994,278 +0.23(+1.56%)
Jul 03, 2003 14.98 15.09 14.95 14.99 1,393,479 -0.07(-0.48%)
Jul 02, 2003 14.86 15.06 14.86 15.06 2,078,674 +0.28(+1.87%)
Jul 01, 2003 14.71 14.80 14.50 14.79 1,924,505 +0.06(+0.44%)
Jun 30, 2003 14.86 14.87 14.68 14.72 6,519,784 +0.01(+0.09%)
Jun 27, 2003 14.77 14.91 14.68 14.71 4,582,617 -0.05(-0.36%)
Jun 26, 2003 14.58 14.76 14.57 14.76 3,739,529 +0.21(+1.44%)
Jun 25, 2003 14.52 14.65 14.50 14.55 942,143 +0.05(+0.36%)
Jun 24, 2003 14.49 14.56 14.39 14.50 864,687 +0.05(+0.32%)
Jun 23, 2003 14.70 14.75 14.44 14.46 1,612,443 -0.22(-1.48%)
Jun 20, 2003 14.81 14.86 14.67 14.67 2,506,177 -0.14(-0.93%)
Jun 19, 2003 14.89 14.99 14.76 14.81 1,604,251 -0.11(-0.76%)
Jun 18, 2003 14.92 14.96 14.84 14.92 601,780 -0.05(-0.33%)
Jun 17, 2003 14.89 14.99 14.83 14.97 787,230 +0.08(+0.51%)
Jun 16, 2003 14.75 14.93 14.70 14.90 1,250,481 +0.17(+1.14%)
Jun 13, 2003 14.94 14.94 14.67 14.73 976,403 -0.18(-1.23%)
Jun 12, 2003 14.92 14.92 14.83 14.91 1,143,978 +0.07(+0.47%)
Jun 11, 2003 14.67 14.84 14.60 14.84 1,327,194 +0.18(+1.20%)
Jun 10, 2003 14.59 14.68 14.52 14.67 589,864 +0.21(+1.42%)
Jun 09, 2003 14.62 14.65 14.46 14.46 2,515,859 -0.25(-1.68%)
Jun 06, 2003 14.97 15.09 14.71 14.71 1,472,425 -0.10(-0.65%)
Jun 05, 2003 14.57 14.84 14.55 14.81 816,276 +0.11(+0.72%)
Jun 04, 2003 14.50 14.70 14.44 14.70 486,339 +0.27(+1.84%)
Jun 03, 2003 14.43 14.47 14.37 14.43 867,666 +0.00(+0.00%)
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.