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 (%)
Oct 29, 2004 19.74 19.87 19.67 19.77 1,083,651 -0.00(-0.02%)
Oct 28, 2004 19.85 19.85 19.66 19.77 1,255,695 -0.12(-0.60%)
Oct 27, 2004 19.65 19.89 19.57 19.89 2,133,043 +0.28(+1.42%)
Oct 26, 2004 19.38 19.61 19.21 19.61 1,779,274 +0.26(+1.34%)
Oct 25, 2004 19.14 19.43 19.13 19.35 1,756,930 +0.18(+0.93%)
Oct 22, 2004 19.53 19.56 19.18 19.18 1,216,222 -0.34(-1.72%)
Oct 21, 2004 19.27 19.52 19.23 19.51 2,326,685 +0.25(+1.32%)
Oct 20, 2004 19.08 19.30 19.04 19.26 2,164,324 +0.12(+0.64%)
Oct 19, 2004 19.34 19.48 19.14 19.14 1,654,896 -0.18(-0.92%)
Oct 18, 2004 19.17 19.38 19.11 19.31 1,488,066 +0.04(+0.20%)
Oct 15, 2004 19.20 19.40 19.07 19.27 4,016,586 +0.17(+0.88%)
Oct 14, 2004 19.28 19.31 19.11 19.11 3,810,283 -0.16(-0.83%)
Oct 13, 2004 19.64 19.64 19.24 19.27 4,186,395 -0.22(-1.15%)
Oct 12, 2004 19.42 19.57 19.32 19.49 2,651,408 -0.03(-0.18%)
Oct 11, 2004 19.50 19.55 19.40 19.53 4,563,253 +0.06(+0.29%)
Oct 08, 2004 19.71 19.78 19.47 19.47 1,720,436 -0.27(-1.36%)
Oct 07, 2004 20.03 20.03 19.74 19.74 1,165,577 -0.30(-1.49%)
Oct 06, 2004 19.90 20.07 19.86 20.04 3,224,143 +0.13(+0.67%)
Oct 05, 2004 20.00 20.00 19.85 19.90 1,462,743 -0.01(-0.04%)
Oct 04, 2004 19.99 20.10 19.90 19.91 3,735,060 +0.06(+0.29%)
Oct 01, 2004 19.53 19.85 19.48 19.85 2,833,879 +0.48(+2.50%)
Sep 30, 2004 19.32 19.52 19.32 19.37 1,134,296 -0.01(-0.08%)
Sep 29, 2004 19.13 19.39 19.13 19.38 2,437,657 +0.22(+1.15%)
Sep 28, 2004 18.98 19.19 18.93 19.16 1,161,853 +0.20(+1.05%)
Sep 27, 2004 19.06 19.07 18.93 18.96 909,373 -0.25(-1.29%)
Sep 24, 2004 19.20 19.33 19.17 19.21 1,906,631 +0.05(+0.27%)
Sep 23, 2004 19.20 19.25 19.14 19.16 1,419,546 -0.04(-0.20%)
Sep 22, 2004 19.40 19.40 19.18 19.20 1,683,197 -0.29(-1.50%)
Sep 21, 2004 19.39 19.56 19.35 19.49 1,715,968 +0.19(+0.99%)
Sep 20, 2004 19.39 19.40 19.27 19.30 7,611,629 -0.04(-0.21%)
Sep 17, 2004 19.46 19.46 19.27 19.34 2,382,544 -0.03(-0.18%)
Sep 16, 2004 19.27 19.44 19.27 19.38 1,779,274 +0.18(+0.94%)
Sep 15, 2004 19.29 19.29 19.16 19.20 1,731,608 -0.12(-0.60%)
Sep 14, 2004 19.33 19.44 19.21 19.31 752,970 -0.06(-0.30%)
Sep 13, 2004 19.27 19.43 19.27 19.37 645,722 +0.15(+0.78%)
Sep 10, 2004 19.10 19.27 19.02 19.22 1,562,543 +0.11(+0.56%)
Sep 09, 2004 19.01 19.19 18.97 19.11 679,237 +0.23(+1.23%)
Sep 08, 2004 19.08 19.15 18.88 18.88 1,155,895 -0.17(-0.89%)
Sep 07, 2004 18.96 19.08 18.91 19.05 1,394,224 +0.26(+1.36%)
Sep 03, 2004 18.90 18.99 18.73 18.80 852,025 -0.14(-0.72%)
Sep 02, 2004 18.68 18.93 18.63 18.93 1,675,750 +0.29(+1.53%)
Sep 01, 2004 18.50 18.70 18.48 18.65 1,806,086 +0.16(+0.85%)
Aug 31, 2004 18.39 18.52 18.30 18.49 1,768,847 +0.11(+0.58%)
Aug 30, 2004 18.55 18.58 18.38 18.38 1,100,781 -0.26(-1.40%)
Aug 27, 2004 18.54 18.66 18.52 18.64 755,204 +0.16(+0.84%)
Aug 26, 2004 18.48 18.56 18.44 18.49 528,792 -0.05(-0.28%)
Aug 25, 2004 18.46 18.56 18.33 18.54 1,137,275 +0.10(+0.55%)
Aug 24, 2004 18.58 18.58 18.34 18.44 1,548,393 +0.02(+0.09%)
Aug 23, 2004 18.64 18.64 18.40 18.42 2,725,886 -0.13(-0.68%)
Aug 20, 2004 18.25 18.57 18.25 18.55 2,140,491 +0.28(+1.52%)
Aug 19, 2004 18.31 18.38 18.21 18.27 709,773 -0.04(-0.21%)
Aug 18, 2004 17.95 18.35 17.92 18.31 797,657 +0.32(+1.79%)
Aug 17, 2004 18.04 18.14 17.97 17.99 4,345,033 +0.07(+0.37%)
Aug 16, 2004 17.70 17.93 17.67 17.92 1,142,489 +0.34(+1.94%)
Aug 13, 2004 17.60 17.72 17.51 17.58 662,852 -0.01(-0.06%)
Aug 12, 2004 17.80 17.81 17.54 17.59 1,604,996 -0.30(-1.70%)
Aug 11, 2004 17.74 17.99 17.59 17.89 1,535,731 -0.02(-0.10%)
Aug 10, 2004 17.69 17.97 17.69 17.91 2,673,752 +0.30(+1.68%)
Aug 09, 2004 17.68 17.72 17.59 17.61 976,403 -0.04(-0.25%)
Aug 06, 2004 17.79 17.89 17.60 17.66 3,036,459 -0.38(-2.11%)
Aug 05, 2004 18.36 18.37 18.03 18.04 1,173,769 -0.38(-2.08%)
Aug 04, 2004 18.32 18.51 18.19 18.42 1,423,270 +0.01(+0.04%)
Aug 03, 2004 18.58 18.60 18.41 18.41 1,438,165 -0.24(-1.28%)
Aug 02, 2004 18.54 18.69 18.43 18.65 1,312,298 -0.02(-0.12%)
Jul 30, 2004 18.55 18.70 18.52 18.68 658,383 +0.10(+0.51%)
Jul 29, 2004 18.43 18.59 18.38 18.58 560,072 +0.25(+1.38%)
Jul 28, 2004 18.33 18.43 18.09 18.33 1,931,208 -0.07(-0.37%)
Jul 27, 2004 18.17 18.42 18.14 18.40 1,629,573 +0.35(+1.92%)
Jul 26, 2004 18.31 18.33 17.97 18.05 2,111,445 -0.18(-1.01%)
Jul 23, 2004 18.32 18.43 18.21 18.23 1,638,511 -0.19(-1.06%)
Jul 22, 2004 18.48 18.59 18.24 18.43 4,674,225 -0.07(-0.36%)
Jul 21, 2004 19.02 19.07 18.50 18.50 2,247,739 -0.54(-2.86%)
Jul 20, 2004 18.72 19.04 18.72 19.04 787,974 +0.30(+1.61%)
Jul 19, 2004 18.79 18.82 18.62 18.74 1,696,603 -0.02(-0.11%)
Jul 16, 2004 19.01 19.01 18.72 18.76 1,658,620 -0.11(-0.60%)
Jul 15, 2004 18.89 19.00 18.86 18.87 716,476 +0.05(+0.29%)
Jul 14, 2004 18.80 19.02 18.80 18.82 1,642,235 -0.10(-0.55%)
Jul 13, 2004 18.91 18.99 18.90 18.92 846,812 +0.04(+0.22%)
Jul 12, 2004 18.93 18.97 18.77 18.88 1,491,045 -0.05(-0.25%)
Jul 09, 2004 18.93 18.98 18.89 18.93 968,211 +0.06(+0.33%)
Jul 08, 2004 19.16 19.17 18.86 18.86 2,420,527 -0.32(-1.67%)
Jul 07, 2004 19.20 19.34 19.17 19.18 1,515,622 -0.06(-0.31%)
Jul 06, 2004 19.44 19.44 19.17 19.24 1,381,562 -0.25(-1.27%)
Jul 02, 2004 19.51 19.51 19.38 19.49 1,648,938 -0.03(-0.16%)
Jul 01, 2004 19.78 19.78 19.48 19.52 2,602,998 -0.24(-1.22%)
Jun 30, 2004 19.70 19.76 19.59 19.76 2,864,415 +0.14(+0.70%)
Jun 29, 2004 19.42 19.63 19.42 19.63 1,083,651 +0.20(+1.02%)
Jun 28, 2004 19.55 19.60 19.40 19.43 4,324,179 -0.11(-0.58%)
Jun 25, 2004 19.38 19.56 19.36 19.54 2,309,555 +0.18(+0.92%)
Jun 24, 2004 19.41 19.50 19.33 19.37 1,239,310 -0.04(-0.20%)
Jun 23, 2004 19.17 19.45 19.11 19.40 1,602,017 +0.23(+1.21%)
Jun 22, 2004 18.98 19.17 18.91 19.17 1,033,751 +0.09(+0.49%)
Jun 21, 2004 19.15 19.19 19.04 19.08 2,518,838 +0.01(+0.03%)
Jun 18, 2004 19.03 19.17 19.03 19.07 2,858,457 -0.03(-0.13%)
Jun 17, 2004 19.06 19.13 18.88 19.10 965,976 +0.01(+0.04%)
Jun 16, 2004 19.01 19.09 18.95 19.09 1,902,907 +0.14(+0.77%)
Jun 15, 2004 18.80 19.03 18.80 18.95 723,179 +0.29(+1.55%)
Jun 14, 2004 18.88 18.88 18.63 18.66 2,913,570 -0.24(-1.27%)
Jun 10, 2004 19.02 19.02 18.87 18.90 881,816 -0.03(-0.13%)
Jun 09, 2004 19.13 19.17 18.88 18.92 3,156,368 -0.23(-1.18%)
Jun 08, 2004 19.04 19.16 19.04 19.15 2,863,670 +0.03(+0.15%)
Jun 07, 2004 18.84 19.13 18.80 19.12 3,219,674 +0.36(+1.92%)
Jun 04, 2004 18.73 18.86 18.62 18.76 2,956,023 +0.21(+1.14%)
Jun 03, 2004 18.82 18.85 18.55 18.55 1,079,183 -0.33(-1.77%)
Jun 02, 2004 18.98 18.99 18.82 18.89 926,503 -0.02(-0.10%)
Jun 01, 2004 18.78 18.91 18.69 18.91 1,079,183 +0.13(+0.70%)
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%)
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.