Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 25.90 25.99 25.83 25.85 601,373 +0.00(+0.02%)
Aug 30, 2006 25.77 25.94 25.68 25.84 5,564,294 +0.11(+0.45%)
Aug 29, 2006 25.56 25.80 25.37 25.73 1,928,493 +0.20(+0.78%)
Aug 28, 2006 25.26 25.59 25.26 25.53 1,108,053 +0.27(+1.06%)
Aug 25, 2006 25.18 25.45 25.18 25.26 786,755 +0.04(+0.17%)
Aug 24, 2006 25.34 25.39 25.06 25.22 1,762,191 -0.10(-0.40%)
Aug 23, 2006 25.67 25.79 25.24 25.32 1,078,137 -0.38(-1.49%)
Aug 22, 2006 25.57 25.75 25.53 25.70 1,235,960 +0.06(+0.25%)
Aug 21, 2006 25.81 25.81 25.51 25.64 1,310,866 -0.25(-0.97%)
Aug 18, 2006 25.87 25.89 25.59 25.89 725,040 +0.12(+0.46%)
Aug 17, 2006 25.74 25.93 25.70 25.77 1,403,675 -0.03(-0.12%)
Aug 16, 2006 25.58 25.81 25.48 25.80 3,257,498 +0.39(+1.55%)
Aug 15, 2006 25.23 25.41 25.12 25.40 936,333 +0.52(+2.08%)
Aug 14, 2006 24.96 25.18 24.80 24.89 1,182,724 +0.10(+0.41%)
Aug 11, 2006 24.92 24.92 24.67 24.78 1,257,866 -0.20(-0.82%)
Aug 10, 2006 24.66 25.09 24.62 24.99 1,966,182 +0.15(+0.60%)
Aug 09, 2006 25.31 25.41 24.81 24.84 1,639,938 -0.20(-0.80%)
Aug 08, 2006 25.37 25.54 25.00 25.04 1,961,235 -0.33(-1.31%)
Aug 07, 2006 25.45 25.45 25.17 25.37 782,515 -0.12(-0.48%)
Aug 04, 2006 25.96 26.07 25.28 25.49 2,898,040 -0.20(-0.78%)
Aug 03, 2006 25.10 25.69 25.05 25.69 1,422,755 +0.35(+1.37%)
Aug 02, 2006 25.17 25.48 25.17 25.34 1,342,902 +0.23(+0.91%)
Aug 01, 2006 25.26 25.26 24.96 25.12 1,372,111 -0.27(-1.07%)
Jul 31, 2006 25.36 25.51 25.25 25.39 1,185,080 +0.03(+0.10%)
Jul 28, 2006 25.00 25.39 24.98 25.36 901,706 +0.49(+1.96%)
Jul 27, 2006 25.38 25.45 24.83 24.87 1,602,955 -0.28(-1.11%)
Jul 26, 2006 25.22 25.37 24.88 25.15 1,516,742 -0.14(-0.55%)
Jul 25, 2006 25.10 25.46 24.97 25.29 1,017,600 +0.20(+0.78%)
Jul 24, 2006 24.66 25.10 24.66 25.10 1,953,462 +0.67(+2.75%)
Jul 21, 2006 24.78 24.78 24.29 24.43 4,063,098 -0.34(-1.35%)
Jul 20, 2006 25.66 25.66 24.76 24.76 2,498,302 -0.78(-3.06%)
Jul 19, 2006 24.77 25.57 24.77 25.54 3,352,898 +0.71(+2.85%)
Jul 18, 2006 24.95 25.02 24.44 24.83 12,899,966 +0.07(+0.27%)
Jul 17, 2006 24.79 25.05 24.67 24.77 4,119,160 -0.11(-0.44%)
Jul 14, 2006 25.12 25.12 24.67 24.88 7,324,365 -0.22(-0.86%)
Jul 13, 2006 25.37 25.52 25.08 25.09 2,994,147 -0.51(-1.99%)
Jul 12, 2006 26.02 26.09 25.60 25.60 1,002,053 -0.46(-1.78%)
Jul 11, 2006 25.84 26.08 25.59 26.07 6,336,210 +0.14(+0.52%)
Jul 10, 2006 25.93 26.19 25.81 25.93 4,194,302 +0.02(+0.08%)
Jul 07, 2006 26.22 26.33 25.88 25.91 1,200,155 -0.35(-1.34%)
Jul 06, 2006 26.31 26.52 26.15 26.26 1,349,262 +0.03(+0.10%)
Jul 05, 2006 26.23 26.30 26.00 26.24 2,830,200 -0.30(-1.12%)
Jul 03, 2006 26.26 26.56 26.24 26.53 6,387,796 +0.17(+0.64%)
Jun 30, 2006 26.34 26.36 25.99 26.36 5,793,725 +0.15(+0.58%)
Jun 29, 2006 25.51 26.21 25.45 26.21 4,197,600 +0.89(+3.52%)
Jun 28, 2006 25.29 25.32 25.01 25.32 3,452,302 +0.11(+0.46%)
Jun 27, 2006 25.67 25.75 25.14 25.20 1,838,275 -0.43(-1.67%)
Jun 26, 2006 25.52 25.63 25.45 25.63 4,484,743 +0.28(+1.12%)
Jun 23, 2006 25.20 25.51 25.06 25.35 1,208,871 +0.10(+0.40%)
Jun 22, 2006 25.25 25.36 25.12 25.25 3,591,516 -0.12(-0.49%)
Jun 21, 2006 24.93 25.44 24.92 25.37 9,133,904 +0.43(+1.72%)
Jun 20, 2006 25.04 25.21 24.90 24.94 3,193,191 -0.09(-0.36%)
Jun 19, 2006 25.47 25.50 24.95 25.03 3,284,822 -0.25(-0.99%)
Jun 16, 2006 25.67 25.69 25.28 25.28 2,175,120 -0.42(-1.63%)
Jun 15, 2006 25.13 25.73 25.06 25.70 2,465,796 +0.84(+3.36%)
Jun 14, 2006 24.69 24.97 24.61 24.86 4,595,218 +0.10(+0.39%)
Jun 13, 2006 24.93 25.31 24.66 24.77 13,189,935 -0.34(-1.34%)
Jun 12, 2006 25.63 25.66 25.01 25.10 11,499,117 -0.56(-2.17%)
Jun 09, 2006 25.93 26.11 25.58 25.66 1,981,493 -0.17(-0.67%)
Jun 08, 2006 25.57 25.86 25.05 25.83 6,526,067 +0.03(+0.12%)
Jun 07, 2006 26.02 26.32 25.79 25.80 15,752,544 -0.26(-1.01%)
Jun 06, 2006 26.25 26.27 25.69 26.07 2,965,173 -0.13(-0.49%)
Jun 05, 2006 26.76 26.83 26.12 26.19 2,788,036 -0.68(-2.54%)
Jun 02, 2006 27.03 27.09 26.67 26.88 2,892,387 -0.01(-0.03%)
Jun 01, 2006 26.49 26.89 26.38 26.89 3,568,431 +0.42(+1.60%)
May 31, 2006 26.11 26.46 26.08 26.46 2,606,893 +0.40(+1.53%)
May 30, 2006 26.61 26.61 26.04 26.06 3,024,298 -0.67(-2.52%)
May 26, 2006 26.72 26.80 26.56 26.74 4,396,409 +0.13(+0.48%)
May 25, 2006 26.43 26.63 26.26 26.61 5,309,423 +0.46(+1.77%)
May 24, 2006 26.07 26.34 25.54 26.15 5,034,765 +0.16(+0.62%)
May 23, 2006 26.53 26.75 25.99 25.99 18,345,070 -0.34(-1.27%)
May 22, 2006 26.20 26.52 25.97 26.32 19,299,304 -0.17(-0.62%)
May 19, 2006 26.32 26.62 26.07 26.49 8,799,415 +0.20(+0.76%)
May 18, 2006 26.66 26.84 26.29 26.29 2,073,595 -0.29(-1.09%)
May 17, 2006 26.85 26.97 26.56 26.58 6,842,419 -0.47(-1.73%)
May 16, 2006 27.12 27.16 26.87 27.04 4,277,689 +0.04(+0.14%)
May 15, 2006 26.81 27.09 26.71 27.00 13,098,304 -0.06(-0.22%)
May 12, 2006 27.46 27.47 27.05 27.06 5,822,934 -0.58(-2.09%)
May 11, 2006 28.28 28.28 27.62 27.64 4,389,578 -0.62(-2.21%)
May 10, 2006 28.38 28.38 28.14 28.27 1,496,484 -0.13(-0.46%)
May 09, 2006 28.38 28.44 28.30 28.40 823,266 +0.02(+0.06%)
May 08, 2006 28.33 28.43 28.24 28.38 863,782 +0.03(+0.12%)
May 05, 2006 28.25 28.47 28.19 28.35 670,155 +0.26(+0.94%)
May 04, 2006 27.87 28.10 27.87 28.08 899,115 +0.31(+1.13%)
May 03, 2006 27.79 27.88 27.62 27.77 1,302,386 -0.02(-0.08%)
May 02, 2006 27.73 27.84 27.55 27.79 4,061,214 +0.24(+0.86%)
May 01, 2006 27.89 27.90 27.55 27.55 1,305,449 -0.17(-0.61%)
Apr 28, 2006 27.38 27.86 27.38 27.72 4,499,818 +0.21(+0.77%)
Apr 27, 2006 27.61 27.84 27.30 27.51 10,126,299 -0.25(-0.92%)
Apr 26, 2006 27.68 28.03 27.67 27.76 9,018,246 +0.05(+0.17%)
Apr 25, 2006 27.87 27.87 27.55 27.72 1,583,875 -0.08(-0.31%)
Apr 24, 2006 27.90 27.91 27.70 27.80 2,145,911 -0.23(-0.82%)
Apr 21, 2006 28.18 28.19 27.85 28.03 6,466,943 -0.02(-0.08%)
Apr 20, 2006 28.18 28.18 27.76 28.05 7,503,623 -0.04(-0.14%)
Apr 19, 2006 27.86 28.17 27.86 28.09 7,448,503 +0.24(+0.87%)
Apr 18, 2006 27.31 27.87 27.30 27.85 7,100,587 +0.66(+2.44%)
Apr 17, 2006 27.19 27.28 27.00 27.19 2,677,324 +0.01(+0.03%)
Apr 13, 2006 27.14 27.28 26.89 27.18 1,369,755 +0.04(+0.14%)
Apr 12, 2006 26.95 27.16 26.93 27.14 4,624,663 +0.18(+0.68%)
Apr 11, 2006 27.36 27.45 26.91 26.96 2,302,556 -0.38(-1.38%)
Apr 10, 2006 27.41 27.54 27.22 27.34 1,808,124 -0.07(-0.26%)
Apr 07, 2006 27.88 27.94 27.35 27.41 2,965,173 -0.35(-1.25%)
Apr 06, 2006 27.75 27.79 27.56 27.76 1,390,720 +0.01(+0.03%)
Apr 05, 2006 27.64 27.80 27.51 27.75 1,303,564 +0.07(+0.25%)
Apr 04, 2006 27.54 27.74 27.41 27.68 6,597,912 +0.17(+0.62%)
Apr 03, 2006 27.75 27.86 27.47 27.51 4,466,840 -0.16(-0.58%)
Mar 31, 2006 27.68 27.69 27.46 27.67 1,417,338 +0.08(+0.28%)
Mar 30, 2006 27.67 27.87 27.41 27.59 1,672,680 -0.03(-0.09%)
Mar 29, 2006 27.31 27.63 27.23 27.62 4,457,183 +0.39(+1.43%)
Mar 28, 2006 27.27 27.46 27.14 27.23 3,731,200 -0.12(-0.43%)
Mar 27, 2006 27.39 27.39 27.18 27.35 1,312,044 -0.05(-0.19%)
Mar 24, 2006 27.25 27.40 27.17 27.40 1,226,538 +0.15(+0.55%)
Mar 23, 2006 27.12 27.25 27.01 27.25 1,602,720 +0.19(+0.71%)
Mar 22, 2006 26.69 27.16 26.67 27.06 3,076,120 +0.23(+0.85%)
Mar 21, 2006 27.02 27.21 26.79 26.83 5,398,934 -0.19(-0.71%)
Mar 20, 2006 27.03 27.08 26.89 27.02 8,283,548 +0.03(+0.11%)
Mar 17, 2006 27.04 27.04 26.86 26.99 5,493,627 +0.11(+0.41%)
Mar 16, 2006 27.02 27.13 26.88 26.88 7,314,707 -0.03(-0.11%)
Mar 15, 2006 26.68 26.91 26.58 26.91 2,408,084 +0.22(+0.83%)
Mar 14, 2006 26.32 26.69 26.24 26.69 3,236,062 +0.30(+1.14%)
Mar 13, 2006 26.42 26.57 26.29 26.39 5,702,094 +0.09(+0.34%)
Mar 10, 2006 25.96 26.32 25.86 26.30 4,304,778 +0.37(+1.42%)
Mar 09, 2006 26.11 26.26 25.93 25.93 958,240 -0.18(-0.70%)
Mar 08, 2006 25.99 26.16 24.02 26.11 4,749,036 +0.06(+0.21%)
Mar 07, 2006 26.33 26.35 25.96 26.06 2,458,729 -0.32(-1.21%)
Mar 06, 2006 26.67 26.69 26.32 26.38 2,654,947 -0.27(-1.00%)
Mar 03, 2006 26.72 26.93 26.63 26.64 3,947,676 -0.17(-0.65%)
Mar 02, 2006 26.79 26.91 26.64 26.82 4,424,911 -0.02(-0.08%)
Mar 01, 2006 26.53 26.84 26.41 26.84 8,343,379 +0.42(+1.57%)
Feb 28, 2006 26.73 26.74 26.39 26.42 2,575,800 -0.31(-1.16%)
Feb 27, 2006 26.75 26.89 26.70 26.73 11,950,677 +0.03(+0.11%)
Feb 24, 2006 26.52 26.70 26.44 26.70 3,129,827 +0.18(+0.69%)
Feb 23, 2006 26.52 26.67 26.39 26.52 3,495,880 -0.02(-0.08%)
Feb 22, 2006 26.40 26.59 26.30 26.54 4,836,663 +0.14(+0.53%)
Feb 21, 2006 26.54 26.55 26.24 26.40 2,914,293 -0.02(-0.08%)
Feb 17, 2006 26.49 26.50 26.33 26.42 1,327,120 -0.07(-0.26%)
Feb 16, 2006 26.28 26.49 26.27 26.49 1,738,400 +0.25(+0.97%)
Feb 15, 2006 26.04 26.24 25.93 26.24 4,198,778 +0.20(+0.77%)
Feb 14, 2006 25.79 26.10 25.57 26.04 4,748,329 +0.29(+1.14%)
Feb 13, 2006 25.89 25.91 25.61 25.74 3,096,142 -0.20(-0.75%)
Feb 10, 2006 25.90 25.98 25.62 25.94 4,066,160 -0.04(-0.16%)
Feb 09, 2006 26.21 26.30 25.93 25.98 2,896,627 -0.18(-0.68%)
Feb 08, 2006 26.10 26.18 25.86 26.16 2,337,889 +0.13(+0.49%)
Feb 07, 2006 26.41 26.47 25.98 26.03 2,105,631 -0.38(-1.43%)
Feb 06, 2006 26.24 26.42 26.10 26.41 2,318,102 +0.14(+0.52%)
Feb 03, 2006 26.26 26.46 26.14 26.27 1,138,204 -0.11(-0.43%)
Feb 02, 2006 26.60 26.69 26.18 26.39 4,966,925 -0.26(-0.97%)
Feb 01, 2006 26.66 26.70 26.49 26.65 5,015,920 +0.10(+0.37%)
Jan 31, 2006 26.44 26.69 26.41 26.55 10,373,161 +0.06(+0.21%)
Jan 30, 2006 26.50 26.61 26.45 26.49 11,484,984 -0.01(-0.05%)
Jan 27, 2006 26.39 26.63 26.29 26.51 1,706,129 +0.21(+0.79%)
Jan 26, 2006 26.11 26.35 25.97 26.30 9,065,828 +0.31(+1.21%)
Jan 25, 2006 26.06 26.07 25.79 25.99 1,911,062 +0.03(+0.13%)
Jan 24, 2006 25.71 25.99 25.66 25.95 5,265,138 +0.34(+1.33%)
Jan 23, 2006 25.72 25.72 25.21 25.61 23,182,204 -0.04(-0.15%)
Jan 20, 2006 25.94 25.96 25.54 25.65 1,029,142 -0.24(-0.93%)
Jan 19, 2006 25.62 25.96 25.58 25.89 7,889,463 +0.31(+1.23%)
Jan 18, 2006 25.38 25.60 25.35 25.58 15,836,167 -0.02(-0.08%)
Jan 17, 2006 25.65 25.65 25.43 25.60 1,263,755 -0.09(-0.35%)
Jan 13, 2006 25.72 25.79 25.64 25.69 1,551,133 -0.05(-0.18%)
Jan 12, 2006 25.89 25.90 25.65 25.73 1,138,911 -0.11(-0.41%)
Jan 11, 2006 25.96 25.96 25.66 25.84 2,907,227 -0.05(-0.18%)
Jan 10, 2006 25.48 25.90 25.48 25.89 10,117,348 +0.23(+0.89%)
Jan 09, 2006 25.43 25.76 25.38 25.66 8,652,428 +0.25(+0.99%)
Jan 06, 2006 25.32 25.45 25.11 25.41 1,714,138 +0.22(+0.88%)
Jan 05, 2006 25.13 25.19 24.99 25.19 2,307,031 +0.08(+0.30%)
Jan 04, 2006 24.95 25.16 24.90 25.11 5,784,538 +0.14(+0.56%)
Jan 03, 2006 24.71 25.05 24.31 24.97 7,026,152 +0.43(+1.77%)
Dec 30, 2005 24.56 24.65 24.47 24.54 1,855,706 -0.21(-0.84%)
Dec 29, 2005 24.87 24.93 24.70 24.75 2,044,858 -0.07(-0.27%)
Dec 28, 2005 24.68 24.88 24.60 24.81 3,497,529 +0.16(+0.65%)
Dec 27, 2005 25.09 25.15 24.63 24.65 10,938,730 -0.39(-1.54%)
Dec 23, 2005 25.04 25.05 24.95 25.04 1,124,306 +0.03(+0.10%)
Dec 22, 2005 25.03 25.03 24.88 25.01 4,219,978 +0.09(+0.37%)
Dec 21, 2005 24.72 24.96 24.72 24.92 4,870,112 +0.25(+1.03%)
Dec 20, 2005 24.60 24.82 24.52 24.67 5,125,218 +0.02(+0.09%)
Dec 19, 2005 24.93 24.93 24.58 24.64 1,504,493 -0.32(-1.29%)
Dec 16, 2005 25.20 25.20 24.92 24.97 9,352,970 -0.14(-0.54%)
Dec 15, 2005 25.36 25.40 24.99 25.10 7,125,792 -0.27(-1.07%)
Dec 14, 2005 25.34 25.50 25.23 25.37 2,898,276 +0.05(+0.18%)
Dec 13, 2005 25.28 25.41 25.16 25.33 1,592,591 +0.05(+0.20%)
Dec 12, 2005 25.34 25.38 25.14 25.28 1,145,035 +0.06(+0.22%)
Dec 09, 2005 25.10 25.26 25.00 25.22 1,326,413 +0.07(+0.29%)
Dec 08, 2005 25.12 25.30 24.94 25.15 3,164,925 +0.04(+0.15%)
Dec 07, 2005 25.22 25.29 24.98 25.11 3,394,120 -0.16(-0.64%)
Dec 06, 2005 25.37 25.46 25.24 25.27 2,128,715 +0.06(+0.24%)
Dec 05, 2005 25.37 25.37 25.05 25.21 1,473,871 -0.13(-0.50%)
Dec 02, 2005 25.33 25.34 25.11 25.34 5,778,178 +0.04(+0.17%)
Dec 01, 2005 24.92 25.34 24.92 25.30 2,048,391 +0.43(+1.74%)
Nov 30, 2005 24.90 25.00 24.78 24.86 3,422,858 +0.06(+0.24%)
Nov 29, 2005 24.71 24.95 24.70 24.81 1,224,418 +0.10(+0.40%)
Nov 28, 2005 25.10 25.16 24.65 24.71 3,109,098 -0.39(-1.57%)
Nov 25, 2005 25.03 25.16 25.00 25.10 303,631 +0.02(+0.07%)
Nov 23, 2005 25.05 25.23 25.00 25.09 2,333,178 +0.05(+0.19%)
Nov 22, 2005 24.83 25.11 24.83 25.04 1,921,191 +0.13(+0.51%)
Nov 21, 2005 0.2165 24.95 24.55 24.91 1,217,586 +0.28(+1.12%)
Nov 18, 2005 24.79 24.79 24.50 24.64 1,300,031 +0.12(+0.50%)
Nov 17, 2005 24.44 24.51 24.16 24.51 1,907,529 +0.37(+1.53%)
Nov 16, 2005 24.09 24.18 23.91 24.14 1,509,675 +0.05(+0.19%)
Nov 15, 2005 24.44 24.44 24.06 24.10 1,367,164 -0.31(-1.25%)
Nov 14, 2005 24.66 25.26 24.25 24.40 943,635 -0.03(-0.14%)
Nov 11, 2005 24.41 24.49 24.27 24.44 870,849 +0.13(+0.52%)
Nov 10, 2005 24.22 24.38 23.89 24.31 1,918,600 +0.10(+0.42%)
Nov 09, 2005 24.15 24.38 24.04 24.21 1,909,178 -0.04(-0.16%)
Nov 08, 2005 24.24 24.25 24.05 24.24 1,005,822 -0.04(-0.16%)
Nov 07, 2005 24.49 24.49 24.15 24.28 2,036,613 +0.08(+0.32%)
Nov 04, 2005 24.33 24.36 24.03 24.21 2,078,778 -0.08(-0.31%)
Nov 03, 2005 24.49 24.51 24.20 24.28 4,401,591 +0.04(+0.17%)
Nov 02, 2005 23.72 24.24 23.66 24.24 1,455,498 +0.47(+1.98%)
Nov 01, 2005 23.65 23.87 23.59 23.77 1,254,333 +0.12(+0.52%)
Oct 31, 2005 23.43 23.88 23.43 23.65 1,644,649 +0.22(+0.92%)
Oct 28, 2005 23.14 23.43 22.94 23.43 3,500,356 +0.42(+1.83%)
Oct 27, 2005 23.48 23.48 22.89 23.01 3,553,591 -0.41(-1.74%)
Oct 26, 2005 23.53 23.87 23.42 23.42 1,349,026 -0.26(-1.11%)
Oct 25, 2005 23.74 23.84 23.43 23.68 1,385,773 -0.10(-0.43%)
Oct 24, 2005 23.31 23.78 23.29 23.78 1,620,622 +0.48(+2.06%)
Oct 21, 2005 23.14 23.43 23.12 23.30 2,986,844 +0.22(+0.94%)
Oct 20, 2005 23.64 23.64 22.90 23.09 2,160,515 -0.44(-1.88%)
Oct 19, 2005 22.93 23.53 22.76 23.53 1,735,809 +0.44(+1.89%)
Oct 18, 2005 23.26 23.39 23.05 23.09 13,526,309 -0.23(-0.98%)
Oct 17, 2005 23.24 23.46 23.11 23.32 7,417,645 +0.03(+0.13%)
Oct 14, 2005 23.12 23.34 22.65 23.29 2,783,796 +0.38(+1.67%)
Oct 13, 2005 22.80 23.05 22.64 22.91 29,951,128 +0.08(+0.33%)
Oct 12, 2005 23.12 23.27 22.65 22.83 11,675,548 -0.39(-1.70%)
Oct 11, 2005 23.62 23.63 23.21 23.23 1,115,120 -0.23(-0.98%)
Oct 10, 2005 23.85 23.85 23.43 23.46 1,496,249 -0.35(-1.48%)
Oct 07, 2005 23.50 23.81 23.50 23.81 1,968,773 +0.31(+1.32%)
Oct 06, 2005 23.62 23.83 23.28 23.50 2,957,636 -0.23(-0.98%)
Oct 05, 2005 24.31 24.36 23.73 23.73 1,552,075 -0.60(-2.48%)
Oct 04, 2005 24.73 24.83 24.33 24.33 591,244 -0.34(-1.39%)
Oct 03, 2005 24.64 24.81 24.52 24.68 917,253 +0.16(+0.64%)
Sep 30, 2005 24.51 24.58 24.37 24.52 3,875,831 +0.04(+0.17%)
Sep 29, 2005 24.23 24.51 24.05 24.48 2,059,462 +0.29(+1.19%)
Sep 28, 2005 24.29 24.33 24.03 24.19 1,851,702 -0.03(-0.14%)
Sep 27, 2005 24.28 24.39 24.07 24.22 1,154,693 +0.02(+0.09%)
Sep 26, 2005 24.32 24.32 24.11 24.20 2,250,498 +0.11(+0.48%)
Sep 23, 2005 24.09 24.15 23.76 24.09 4,380,391 +0.16(+0.66%)
Sep 22, 2005 23.77 23.97 23.69 23.93 11,089,486 +0.04(+0.18%)
Sep 21, 2005 24.16 24.18 23.89 23.89 7,081,743 -0.35(-1.45%)
Sep 20, 2005 24.61 24.62 24.17 24.24 4,832,658 -0.29(-1.18%)
Sep 19, 2005 24.67 24.71 24.45 24.53 1,056,702 -0.05(-0.19%)
Sep 16, 2005 24.52 24.66 24.43 24.58 3,108,156 +0.16(+0.66%)
Sep 15, 2005 24.43 24.43 24.41 24.41 8,951 -0.02(-0.07%)
Sep 14, 2005 24.63 24.67 24.39 24.43 3,229,467 -0.23(-0.93%)
Sep 13, 2005 24.75 24.81 24.59 24.66 1,506,849 -0.17(-0.68%)
Sep 12, 2005 24.79 24.93 24.71 24.83 1,210,755 +0.10(+0.41%)
Sep 09, 2005 24.71 24.79 24.60 24.73 556,382 +0.16(+0.66%)
Sep 08, 2005 24.58 24.64 24.47 24.57 2,865,533 -0.10(-0.40%)
Sep 07, 2005 24.64 24.72 24.52 24.67 2,375,578 +0.09(+0.36%)
Sep 06, 2005 24.33 24.62 24.27 24.58 3,304,845 +0.26(+1.06%)
Sep 02, 2005 24.52 24.55 24.23 24.32 1,763,133 -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.