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 (%)
Aug 31, 2006 25.91 25.99 25.83 25.85 601,260 +0.00(+0.02%)
Aug 30, 2006 25.77 25.94 25.68 25.85 5,563,250 +0.11(+0.45%)
Aug 29, 2006 25.56 25.80 25.37 25.73 1,928,131 +0.20(+0.78%)
Aug 28, 2006 25.26 25.60 25.26 25.53 1,107,845 +0.27(+1.06%)
Aug 25, 2006 25.19 25.45 25.18 25.26 786,608 +0.04(+0.17%)
Aug 24, 2006 25.35 25.40 25.07 25.22 1,761,860 -0.10(-0.40%)
Aug 23, 2006 25.68 25.79 25.24 25.32 1,077,935 -0.38(-1.49%)
Aug 22, 2006 25.57 25.76 25.54 25.71 1,235,728 +0.06(+0.25%)
Aug 21, 2006 25.82 25.82 25.51 25.64 1,310,620 -0.25(-0.97%)
Aug 18, 2006 25.88 25.89 25.59 25.89 724,904 +0.12(+0.46%)
Aug 17, 2006 25.75 25.94 25.71 25.77 1,403,412 -0.03(-0.12%)
Aug 16, 2006 25.59 25.82 25.48 25.80 3,256,887 +0.39(+1.55%)
Aug 15, 2006 25.23 25.41 25.12 25.41 936,157 +0.52(+2.08%)
Aug 14, 2006 24.97 25.19 24.81 24.89 1,182,502 +0.10(+0.41%)
Aug 11, 2006 24.92 24.92 24.68 24.79 1,257,630 -0.20(-0.82%)
Aug 10, 2006 24.66 25.09 24.63 24.99 1,965,813 +0.15(+0.60%)
Aug 09, 2006 25.32 25.41 24.81 24.84 1,639,630 -0.20(-0.80%)
Aug 08, 2006 25.38 25.55 25.00 25.04 1,960,867 -0.33(-1.31%)
Aug 07, 2006 25.46 25.46 25.18 25.37 782,368 -0.12(-0.48%)
Aug 04, 2006 25.97 26.07 25.28 25.50 2,897,496 -0.20(-0.78%)
Aug 03, 2006 25.10 25.70 25.05 25.70 1,422,488 +0.35(+1.37%)
Aug 02, 2006 25.18 25.48 25.18 25.35 1,342,650 +0.23(+0.91%)
Aug 01, 2006 25.26 25.26 24.96 25.12 1,371,853 -0.27(-1.07%)
Jul 31, 2006 25.36 25.51 25.25 25.39 1,184,857 +0.03(+0.10%)
Jul 28, 2006 25.01 25.40 24.98 25.37 901,537 +0.49(+1.96%)
Jul 27, 2006 25.39 25.46 24.83 24.88 1,602,655 -0.28(-1.11%)
Jul 26, 2006 25.23 25.38 24.88 25.16 1,516,457 -0.14(-0.55%)
Jul 25, 2006 25.10 25.46 24.97 25.30 1,017,409 +0.20(+0.78%)
Jul 24, 2006 24.67 25.10 24.67 25.10 1,953,096 +0.67(+2.75%)
Jul 21, 2006 24.79 24.79 24.30 24.43 4,062,336 -0.34(-1.35%)
Jul 20, 2006 25.67 25.67 24.77 24.77 2,497,833 -0.78(-3.06%)
Jul 19, 2006 24.78 25.57 24.78 25.55 3,352,269 +0.71(+2.85%)
Jul 18, 2006 24.96 25.02 24.44 24.84 12,897,546 +0.07(+0.27%)
Jul 17, 2006 24.80 25.05 24.67 24.77 4,118,387 -0.11(-0.44%)
Jul 14, 2006 25.12 25.12 24.67 24.88 7,322,991 -0.22(-0.86%)
Jul 13, 2006 25.38 25.52 25.09 25.10 2,993,585 -0.51(-1.99%)
Jul 12, 2006 26.03 26.09 25.61 25.61 1,001,865 -0.46(-1.78%)
Jul 11, 2006 25.85 26.09 25.60 26.07 6,335,021 +0.14(+0.52%)
Jul 10, 2006 25.94 26.19 25.82 25.94 4,193,516 +0.02(+0.08%)
Jul 07, 2006 26.23 26.34 25.89 25.91 1,199,930 -0.35(-1.34%)
Jul 06, 2006 26.32 26.52 26.15 26.27 1,349,009 +0.03(+0.10%)
Jul 05, 2006 26.24 26.30 26.01 26.24 2,829,669 -0.30(-1.12%)
Jul 03, 2006 26.26 26.57 26.25 26.54 6,386,598 +0.17(+0.64%)
Jun 30, 2006 26.35 26.37 25.99 26.37 5,792,638 +0.15(+0.58%)
Jun 29, 2006 25.51 26.22 25.45 26.22 4,196,813 +0.89(+3.52%)
Jun 28, 2006 25.30 25.32 25.02 25.32 3,451,655 +0.11(+0.45%)
Jun 27, 2006 25.67 25.75 25.15 25.21 1,837,930 -0.43(-1.67%)
Jun 26, 2006 25.52 25.64 25.46 25.64 4,483,901 +0.28(+1.12%)
Jun 23, 2006 25.20 25.51 25.06 25.35 1,208,644 +0.10(+0.40%)
Jun 22, 2006 25.26 25.36 25.12 25.25 3,590,842 -0.12(-0.49%)
Jun 21, 2006 24.93 25.44 24.92 25.37 9,132,190 +0.43(+1.72%)
Jun 20, 2006 25.04 25.22 24.90 24.95 3,192,592 -0.09(-0.36%)
Jun 19, 2006 25.48 25.50 24.95 25.03 3,284,206 -0.25(-0.99%)
Jun 16, 2006 25.67 25.69 25.29 25.29 2,174,712 -0.42(-1.64%)
Jun 15, 2006 25.13 25.74 25.06 25.71 2,465,333 +0.84(+3.36%)
Jun 14, 2006 24.69 24.98 24.61 24.87 4,594,356 +0.10(+0.39%)
Jun 13, 2006 24.94 25.32 24.66 24.77 13,187,461 -0.34(-1.34%)
Jun 12, 2006 25.63 25.67 25.01 25.11 11,496,960 -0.56(-2.17%)
Jun 09, 2006 25.93 26.11 25.59 25.66 1,981,121 -0.17(-0.67%)
Jun 08, 2006 25.57 25.87 25.06 25.84 6,524,843 +0.03(+0.12%)
Jun 07, 2006 26.03 26.32 25.80 25.81 15,749,589 -0.26(-1.01%)
Jun 06, 2006 26.26 26.28 25.70 26.07 2,964,617 -0.13(-0.49%)
Jun 05, 2006 26.77 26.84 26.12 26.20 2,787,513 -0.68(-2.54%)
Jun 02, 2006 27.04 27.09 26.67 26.88 2,891,844 -0.01(-0.03%)
Jun 01, 2006 26.50 26.89 26.39 26.89 3,567,762 +0.42(+1.60%)
May 31, 2006 26.12 26.47 26.09 26.47 2,606,404 +0.40(+1.53%)
May 30, 2006 26.61 26.61 26.05 26.07 3,023,730 -0.68(-2.52%)
May 26, 2006 26.73 26.80 26.56 26.74 4,395,584 +0.13(+0.48%)
May 25, 2006 26.44 26.63 26.27 26.61 5,308,427 +0.46(+1.77%)
May 24, 2006 26.07 26.34 25.54 26.15 5,033,820 +0.16(+0.62%)
May 23, 2006 26.54 26.76 25.99 25.99 18,341,628 -0.34(-1.27%)
May 22, 2006 26.21 26.52 25.97 26.33 19,295,684 -0.17(-0.63%)
May 19, 2006 26.33 26.62 26.07 26.49 8,797,764 +0.20(+0.76%)
May 18, 2006 26.67 26.85 26.29 26.29 2,073,206 -0.29(-1.09%)
May 17, 2006 26.86 26.98 26.57 26.58 6,841,135 -0.47(-1.73%)
May 16, 2006 27.13 27.17 26.88 27.05 4,276,887 +0.04(+0.14%)
May 15, 2006 26.82 27.09 26.71 27.01 13,095,847 -0.06(-0.22%)
May 12, 2006 27.47 27.48 27.05 27.07 5,821,841 -0.58(-2.09%)
May 11, 2006 28.28 28.28 27.63 27.65 4,388,755 -0.62(-2.21%)
May 10, 2006 28.38 28.38 28.14 28.27 1,496,203 -0.13(-0.46%)
May 09, 2006 28.39 28.44 28.30 28.40 823,112 +0.02(+0.06%)
May 08, 2006 28.33 28.44 28.25 28.39 863,620 +0.03(+0.12%)
May 05, 2006 28.26 28.48 28.19 28.35 670,029 +0.26(+0.94%)
May 04, 2006 27.88 28.10 27.87 28.09 898,947 +0.31(+1.13%)
May 03, 2006 27.79 27.89 27.62 27.77 1,302,142 -0.02(-0.08%)
May 02, 2006 27.74 27.84 27.56 27.79 4,060,452 +0.24(+0.86%)
May 01, 2006 27.90 27.91 27.56 27.56 1,305,204 -0.17(-0.61%)
Apr 28, 2006 27.39 27.87 27.39 27.73 4,498,974 +0.21(+0.77%)
Apr 27, 2006 27.61 27.84 27.30 27.51 10,124,399 -0.25(-0.92%)
Apr 26, 2006 27.68 28.04 27.67 27.77 9,016,554 +0.05(+0.17%)
Apr 25, 2006 27.87 27.87 27.55 27.72 1,583,578 -0.08(-0.31%)
Apr 24, 2006 27.91 27.91 27.71 27.81 2,145,508 -0.23(-0.82%)
Apr 21, 2006 28.19 28.20 27.85 28.04 6,465,730 -0.02(-0.08%)
Apr 20, 2006 28.19 28.19 27.77 28.06 7,502,215 -0.04(-0.14%)
Apr 19, 2006 27.86 28.17 27.86 28.10 7,447,106 +0.24(+0.87%)
Apr 18, 2006 27.32 27.87 27.31 27.85 7,099,255 +0.66(+2.44%)
Apr 17, 2006 27.19 27.29 27.01 27.19 2,676,822 +0.01(+0.03%)
Apr 13, 2006 27.15 27.29 26.90 27.18 1,369,498 +0.04(+0.14%)
Apr 12, 2006 26.96 27.17 26.94 27.15 4,623,795 +0.18(+0.68%)
Apr 11, 2006 27.36 27.46 26.91 26.96 2,302,124 -0.38(-1.38%)
Apr 10, 2006 27.42 27.55 27.23 27.34 1,807,785 -0.07(-0.26%)
Apr 07, 2006 27.88 27.95 27.35 27.41 2,964,617 -0.35(-1.25%)
Apr 06, 2006 27.75 27.80 27.57 27.76 1,390,459 +0.01(+0.03%)
Apr 05, 2006 27.65 27.81 27.51 27.75 1,303,320 +0.07(+0.25%)
Apr 04, 2006 27.54 27.75 27.41 27.68 6,596,674 +0.17(+0.62%)
Apr 03, 2006 27.76 27.86 27.47 27.51 4,466,002 -0.16(-0.58%)
Mar 31, 2006 27.68 27.69 27.47 27.68 1,417,072 +0.08(+0.28%)
Mar 30, 2006 27.68 27.88 27.42 27.60 1,672,366 -0.03(-0.09%)
Mar 29, 2006 27.32 27.64 27.23 27.62 4,456,346 +0.39(+1.43%)
Mar 28, 2006 27.27 27.46 27.15 27.23 3,730,500 -0.12(-0.43%)
Mar 27, 2006 27.40 27.40 27.19 27.35 1,311,798 -0.05(-0.19%)
Mar 24, 2006 27.26 27.40 27.17 27.40 1,226,307 +0.15(+0.55%)
Mar 23, 2006 27.12 27.26 27.02 27.26 1,602,419 +0.19(+0.71%)
Mar 22, 2006 26.70 27.16 26.67 27.06 3,075,543 +0.23(+0.85%)
Mar 21, 2006 27.03 27.22 26.79 26.84 5,397,921 -0.19(-0.71%)
Mar 20, 2006 27.04 27.09 26.89 27.03 8,281,994 +0.03(+0.11%)
Mar 17, 2006 27.05 27.05 26.86 27.00 5,492,597 +0.11(+0.41%)
Mar 16, 2006 27.02 27.14 26.89 26.89 7,313,335 -0.03(-0.11%)
Mar 15, 2006 26.68 26.92 26.59 26.92 2,407,633 +0.22(+0.83%)
Mar 14, 2006 26.33 26.70 26.24 26.70 3,235,455 +0.30(+1.14%)
Mar 13, 2006 26.43 26.57 26.30 26.39 5,701,024 +0.09(+0.34%)
Mar 10, 2006 25.96 26.33 25.86 26.30 4,303,971 +0.37(+1.42%)
Mar 09, 2006 26.11 26.27 25.94 25.94 958,060 -0.18(-0.70%)
Mar 08, 2006 25.99 26.17 24.03 26.12 4,748,145 +0.06(+0.21%)
Mar 07, 2006 26.33 26.36 25.97 26.06 2,458,268 -0.32(-1.21%)
Mar 06, 2006 26.67 26.70 26.33 26.38 2,654,449 -0.27(-1.00%)
Mar 03, 2006 26.72 26.93 26.64 26.65 3,946,935 -0.17(-0.65%)
Mar 02, 2006 26.79 26.92 26.65 26.82 4,424,081 -0.02(-0.08%)
Mar 01, 2006 26.53 26.84 26.42 26.84 8,341,813 +0.42(+1.57%)
Feb 28, 2006 26.74 26.74 26.39 26.43 2,575,317 -0.31(-1.16%)
Feb 27, 2006 26.75 26.89 26.70 26.74 11,948,435 +0.03(+0.11%)
Feb 24, 2006 26.53 26.71 26.44 26.71 3,129,240 +0.18(+0.69%)
Feb 23, 2006 26.53 26.67 26.39 26.53 3,495,224 -0.02(-0.08%)
Feb 22, 2006 26.41 26.59 26.31 26.55 4,835,755 +0.14(+0.53%)
Feb 21, 2006 26.55 26.55 26.24 26.41 2,913,747 -0.02(-0.08%)
Feb 17, 2006 26.50 26.51 26.34 26.43 1,326,871 -0.07(-0.26%)
Feb 16, 2006 26.28 26.50 26.27 26.50 1,738,074 +0.25(+0.97%)
Feb 15, 2006 26.04 26.25 25.94 26.24 4,197,990 +0.20(+0.77%)
Feb 14, 2006 25.79 26.11 25.57 26.04 4,747,438 +0.29(+1.14%)
Feb 13, 2006 25.89 25.91 25.62 25.75 3,095,561 -0.20(-0.75%)
Feb 10, 2006 25.91 25.99 25.62 25.94 4,065,397 -0.04(-0.16%)
Feb 09, 2006 26.21 26.31 25.94 25.99 2,896,083 -0.18(-0.68%)
Feb 08, 2006 26.11 26.19 25.86 26.16 2,337,450 +0.13(+0.49%)
Feb 07, 2006 26.41 26.47 25.99 26.04 2,105,236 -0.38(-1.43%)
Feb 06, 2006 26.25 26.43 26.10 26.41 2,317,667 +0.14(+0.52%)
Feb 03, 2006 26.26 26.47 26.15 26.28 1,137,991 -0.11(-0.43%)
Feb 02, 2006 26.61 26.69 26.18 26.39 4,965,993 -0.26(-0.97%)
Feb 01, 2006 26.67 26.71 26.50 26.65 5,014,979 +0.10(+0.37%)
Jan 31, 2006 26.44 26.70 26.41 26.55 10,371,215 +0.06(+0.21%)
Jan 30, 2006 26.50 26.61 26.46 26.50 11,482,829 -0.01(-0.05%)
Jan 27, 2006 26.40 26.63 26.29 26.51 1,705,809 +0.21(+0.79%)
Jan 26, 2006 26.11 26.35 25.98 26.30 9,064,127 +0.31(+1.21%)
Jan 25, 2006 26.06 26.07 25.79 25.99 1,910,704 +0.03(+0.13%)
Jan 24, 2006 25.71 25.99 25.67 25.96 5,264,150 +0.34(+1.33%)
Jan 23, 2006 25.72 25.72 25.21 25.62 23,177,854 -0.04(-0.15%)
Jan 20, 2006 25.94 25.96 25.55 25.65 1,028,949 -0.24(-0.93%)
Jan 19, 2006 25.62 25.97 25.58 25.90 7,887,983 +0.31(+1.23%)
Jan 18, 2006 25.38 25.60 25.35 25.58 15,833,196 -0.02(-0.08%)
Jan 17, 2006 25.65 25.65 25.44 25.60 1,263,518 -0.09(-0.35%)
Jan 13, 2006 25.72 25.79 25.64 25.69 1,550,842 -0.05(-0.18%)
Jan 12, 2006 25.89 25.90 25.65 25.74 1,138,697 -0.11(-0.41%)
Jan 11, 2006 25.96 25.96 25.66 25.85 2,906,681 -0.05(-0.18%)
Jan 10, 2006 25.49 25.91 25.49 25.89 10,115,450 +0.23(+0.89%)
Jan 09, 2006 25.43 25.77 25.38 25.66 8,650,805 +0.25(+0.99%)
Jan 06, 2006 25.32 25.46 25.11 25.41 1,713,816 +0.22(+0.88%)
Jan 05, 2006 25.14 25.19 25.00 25.19 2,306,598 +0.08(+0.30%)
Jan 04, 2006 24.96 25.16 24.90 25.12 5,783,453 +0.14(+0.56%)
Jan 03, 2006 24.71 25.05 24.32 24.98 7,024,834 +0.43(+1.76%)
Dec 30, 2005 24.56 24.65 24.47 24.54 1,855,358 -0.21(-0.84%)
Dec 29, 2005 24.87 24.93 24.71 24.75 2,044,474 -0.07(-0.27%)
Dec 28, 2005 24.68 24.89 24.61 24.82 3,496,873 +0.16(+0.65%)
Dec 27, 2005 25.10 25.16 24.64 24.66 10,936,678 -0.39(-1.54%)
Dec 23, 2005 25.04 25.05 24.95 25.04 1,124,095 +0.03(+0.10%)
Dec 22, 2005 25.04 25.04 24.89 25.02 4,219,186 +0.09(+0.37%)
Dec 21, 2005 24.73 24.96 24.73 24.92 4,869,198 +0.25(+1.03%)
Dec 20, 2005 24.60 24.82 24.52 24.67 5,124,257 +0.02(+0.09%)
Dec 19, 2005 24.94 24.94 24.58 24.65 1,504,211 -0.32(-1.29%)
Dec 16, 2005 25.21 25.21 24.92 24.97 9,351,215 -0.14(-0.54%)
Dec 15, 2005 25.36 25.40 25.00 25.11 7,124,455 -0.27(-1.07%)
Dec 14, 2005 25.35 25.50 25.24 25.38 2,897,732 +0.05(+0.18%)
Dec 13, 2005 25.29 25.42 25.17 25.33 1,592,292 +0.05(+0.20%)
Dec 12, 2005 25.34 25.39 25.15 25.28 1,144,820 +0.06(+0.22%)
Dec 09, 2005 25.10 25.26 25.01 25.23 1,326,164 +0.07(+0.29%)
Dec 08, 2005 25.13 25.31 24.94 25.15 3,164,331 +0.04(+0.15%)
Dec 07, 2005 25.23 25.30 24.99 25.12 3,393,483 -0.16(-0.64%)
Dec 06, 2005 25.38 25.47 25.24 25.28 2,128,316 +0.06(+0.24%)
Dec 05, 2005 25.37 25.37 25.06 25.22 1,473,594 -0.13(-0.50%)
Dec 02, 2005 25.33 25.34 25.12 25.34 5,777,094 +0.04(+0.17%)
Dec 01, 2005 24.93 25.34 24.93 25.30 2,048,007 +0.43(+1.74%)
Nov 30, 2005 24.91 25.00 24.78 24.87 3,422,216 +0.06(+0.24%)
Nov 29, 2005 24.71 24.95 24.70 24.81 1,224,188 +0.10(+0.39%)
Nov 28, 2005 25.10 25.16 24.65 24.71 3,108,515 -0.39(-1.57%)
Nov 25, 2005 25.04 25.17 25.00 25.11 303,574 +0.02(+0.07%)
Nov 23, 2005 25.05 25.23 25.01 25.09 2,332,740 +0.05(+0.19%)
Nov 22, 2005 24.83 25.12 24.83 25.04 1,920,831 +0.13(+0.51%)
Nov 21, 2005 0.2165 24.95 24.55 24.92 1,217,358 +0.28(+1.12%)
Nov 18, 2005 24.80 24.80 24.50 24.64 1,299,787 +0.12(+0.50%)
Nov 17, 2005 24.45 24.52 24.17 24.52 1,907,171 +0.37(+1.53%)
Nov 16, 2005 24.10 24.19 23.92 24.15 1,509,392 +0.05(+0.19%)
Nov 15, 2005 24.44 24.44 24.07 24.10 1,366,908 -0.31(-1.25%)
Nov 14, 2005 24.67 25.27 24.26 24.41 943,458 -0.03(-0.14%)
Nov 11, 2005 24.41 24.49 24.28 24.44 870,685 +0.13(+0.52%)
Nov 10, 2005 24.22 24.39 23.90 24.31 1,918,240 +0.10(+0.42%)
Nov 09, 2005 24.15 24.38 24.04 24.21 1,908,819 -0.04(-0.16%)
Nov 08, 2005 24.25 24.25 24.06 24.25 1,005,633 -0.04(-0.16%)
Nov 07, 2005 24.50 24.50 24.16 24.29 2,036,231 +0.08(+0.32%)
Nov 04, 2005 24.34 24.36 24.03 24.21 2,078,388 -0.08(-0.31%)
Nov 03, 2005 24.49 24.52 24.20 24.29 4,400,766 +0.04(+0.18%)
Nov 02, 2005 23.73 24.25 23.66 24.25 1,455,224 +0.47(+1.98%)
Nov 01, 2005 23.65 23.88 23.60 23.77 1,254,098 +0.12(+0.52%)
Oct 31, 2005 23.43 23.89 23.43 23.65 1,644,340 +0.22(+0.92%)
Oct 28, 2005 23.14 23.44 22.94 23.43 3,499,699 +0.42(+1.83%)
Oct 27, 2005 23.48 23.48 22.90 23.01 3,552,925 -0.41(-1.74%)
Oct 26, 2005 23.54 23.87 23.42 23.42 1,348,773 -0.26(-1.11%)
Oct 25, 2005 23.75 23.85 23.44 23.68 1,385,513 -0.10(-0.43%)
Oct 24, 2005 23.31 23.79 23.30 23.79 1,620,318 +0.48(+2.06%)
Oct 21, 2005 23.15 23.43 23.12 23.31 2,986,284 +0.22(+0.94%)
Oct 20, 2005 23.65 23.65 22.90 23.09 2,160,110 -0.44(-1.88%)
Oct 19, 2005 22.94 23.54 22.76 23.53 1,735,483 +0.44(+1.89%)
Oct 18, 2005 23.27 23.40 23.05 23.09 13,523,771 -0.23(-0.98%)
Oct 17, 2005 23.25 23.46 23.11 23.32 7,416,254 +0.03(+0.13%)
Oct 14, 2005 23.12 23.34 22.65 23.29 2,783,273 +0.38(+1.67%)
Oct 13, 2005 22.81 23.05 22.64 22.91 29,945,510 +0.08(+0.33%)
Oct 12, 2005 23.12 23.27 22.66 22.84 11,673,358 -0.39(-1.70%)
Oct 11, 2005 23.62 23.63 23.21 23.23 1,114,911 -0.23(-0.98%)
Oct 10, 2005 23.85 23.85 23.43 23.46 1,495,968 -0.35(-1.48%)
Oct 07, 2005 23.50 23.81 23.50 23.81 1,968,404 +0.31(+1.32%)
Oct 06, 2005 23.63 23.84 23.28 23.50 2,957,081 -0.23(-0.98%)
Oct 05, 2005 24.32 24.36 23.74 23.74 1,551,784 -0.60(-2.48%)
Oct 04, 2005 24.73 24.83 24.34 24.34 591,133 -0.34(-1.39%)
Oct 03, 2005 24.65 24.81 24.52 24.68 917,081 +0.16(+0.64%)
Sep 30, 2005 24.51 24.59 24.38 24.53 3,875,104 +0.04(+0.17%)
Sep 29, 2005 24.23 24.52 24.05 24.48 2,059,076 +0.29(+1.19%)
Sep 28, 2005 24.30 24.33 24.03 24.19 1,851,355 -0.03(-0.14%)
Sep 27, 2005 24.29 24.39 24.08 24.23 1,154,476 +0.02(+0.09%)
Sep 26, 2005 24.33 24.33 24.12 24.21 2,250,076 +0.11(+0.48%)
Sep 23, 2005 24.09 24.16 23.77 24.09 4,379,570 +0.16(+0.66%)
Sep 22, 2005 23.78 23.97 23.69 23.94 11,087,406 +0.04(+0.18%)
Sep 21, 2005 24.17 24.18 23.89 23.89 7,080,414 -0.35(-1.45%)
Sep 20, 2005 24.62 24.63 24.17 24.25 4,831,752 -0.29(-1.18%)
Sep 19, 2005 24.67 24.71 24.46 24.53 1,056,504 -0.05(-0.19%)
Sep 16, 2005 24.53 24.67 24.44 24.58 3,107,572 +0.16(+0.66%)
Sep 15, 2005 24.44 24.44 24.42 24.42 8,949 -0.02(-0.07%)
Sep 14, 2005 24.64 24.67 24.39 24.44 3,228,861 -0.23(-0.93%)
Sep 13, 2005 24.75 24.82 24.59 24.67 1,506,566 -0.17(-0.68%)
Sep 12, 2005 24.80 24.94 24.71 24.84 1,210,528 +0.10(+0.41%)
Sep 09, 2005 24.71 24.79 24.60 24.73 556,277 +0.16(+0.66%)
Sep 08, 2005 24.58 24.64 24.47 24.57 2,864,996 -0.10(-0.40%)
Sep 07, 2005 24.65 24.72 24.52 24.67 2,375,132 +0.09(+0.36%)
Sep 06, 2005 24.34 24.63 24.28 24.58 3,304,225 +0.26(+1.07%)
Sep 02, 2005 24.53 24.55 24.24 24.32 1,762,802 -0.15(-0.62%)
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.