Skip to main content

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

117.99 +2.13 (+1.84%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 26.37 26.68 26.35 26.51 1,372,267 +0.06(+0.21%)
Oct 28, 2010 26.77 26.83 26.34 26.46 1,245,914 -0.13(-0.50%)
Oct 27, 2010 26.49 26.63 26.25 26.59 1,700,418 -0.09(-0.35%)
Oct 25, 2010 26.80 27.01 26.65 26.68 1,879,241 +0.10(+0.39%)
Oct 22, 2010 26.49 26.61 26.40 26.58 1,537,889 +0.16(+0.62%)
Oct 21, 2010 26.64 26.82 26.09 26.42 4,361,819 -0.11(-0.42%)
Oct 20, 2010 26.45 26.67 26.33 26.53 2,266,727 +0.23(+0.88%)
Oct 19, 2010 26.44 26.76 26.13 26.30 1,913,046 -0.38(-1.42%)
Oct 18, 2010 26.68 26.82 26.58 26.68 1,733,467 +0.11(+0.40%)
Oct 15, 2010 26.85 26.93 26.42 26.57 1,936,234 -0.08(-0.31%)
Oct 14, 2010 26.65 26.76 26.41 26.65 2,367,101 +0.02(+0.08%)
Oct 13, 2010 26.41 26.83 26.30 26.63 2,126,995 +0.40(+1.51%)
Oct 12, 2010 26.07 26.32 25.81 26.23 2,717,217 +0.12(+0.48%)
Oct 11, 2010 26.15 26.36 26.09 26.11 8,545,222 +0.03(+0.10%)
Oct 08, 2010 26.08 26.23 25.68 26.08 1,717,874 +0.29(+1.13%)
Oct 07, 2010 26.03 26.05 25.63 25.79 2,329,890 -0.06(-0.25%)
Oct 06, 2010 25.97 26.03 25.70 25.85 4,143,757 -0.10(-0.40%)
Oct 05, 2010 25.54 26.03 25.36 25.96 1,834,161 +0.71(+2.81%)
Oct 04, 2010 25.54 25.67 25.07 25.25 2,187,610 -0.34(-1.35%)
Oct 01, 2010 25.59 25.74 25.35 25.59 3,909,606 +0.16(+0.63%)
Sep 30, 2010 25.75 25.84 25.22 25.43 3,133,298 -0.14(-0.54%)
Sep 29, 2010 25.44 25.68 25.34 25.57 2,271,894 +0.10(+0.41%)
Sep 28, 2010 25.33 25.54 24.86 25.47 2,630,417 +0.19(+0.73%)
Sep 27, 2010 25.36 25.40 25.13 25.28 2,897,300 -0.05(-0.19%)
Sep 24, 2010 24.88 25.36 24.84 25.33 2,812,747 +0.74(+3.00%)
Sep 23, 2010 24.69 25.06 24.53 24.59 2,527,464 -0.28(-1.14%)
Sep 22, 2010 25.08 25.27 24.69 24.87 4,584,623 -0.31(-1.21%)
Sep 21, 2010 25.34 25.48 25.15 25.18 2,973,168 -0.15(-0.61%)
Sep 20, 2010 24.75 25.38 24.58 25.33 2,866,470 +0.64(+2.59%)
Sep 17, 2010 24.69 24.80 24.33 24.69 3,044,966 -0.08(-0.31%)
Sep 15, 2010 24.53 24.84 24.37 24.77 1,778,647 +0.15(+0.63%)
Sep 14, 2010 24.63 24.84 24.53 24.62 2,202,896 -0.08(-0.31%)
Sep 13, 2010 24.41 24.78 24.35 24.69 2,669,480 +0.56(+2.33%)
Sep 10, 2010 24.20 24.30 24.02 24.13 2,499,262 +0.05(+0.20%)
Sep 09, 2010 24.43 24.46 23.92 24.08 1,596,193 -0.00(-0.02%)
Sep 08, 2010 24.02 24.27 23.98 24.09 2,030,372 +0.12(+0.50%)
Sep 07, 2010 24.33 24.35 23.91 23.97 2,129,686 -0.45(-1.85%)
Sep 03, 2010 24.36 24.52 24.17 24.42 2,353,504 +0.41(+1.72%)
Sep 02, 2010 23.75 24.07 23.67 24.01 2,162,992 +0.26(+1.09%)
Sep 01, 2010 23.24 23.76 23.18 23.75 5,186,657 +0.84(+3.68%)
Aug 31, 2010 22.88 23.13 22.67 22.91 25,126 -0.03(-0.11%)
Aug 30, 2010 23.31 23.45 22.93 22.93 2,313,007 -0.52(-2.22%)
Aug 27, 2010 22.83 23.49 22.67 23.45 2,737,056 +0.55(+2.42%)
Aug 26, 2010 23.11 23.31 22.80 22.90 2,207,605 -0.13(-0.56%)
Aug 25, 2010 22.52 23.10 22.44 23.03 3,114,175 +0.28(+1.23%)
Aug 24, 2010 22.60 22.95 22.36 22.75 3,833,191 -0.20(-0.87%)
Aug 23, 2010 23.39 23.53 22.94 22.95 2,128,594 -0.30(-1.28%)
Aug 20, 2010 23.13 23.26 22.88 23.25 3,255,196 -0.00(-0.02%)
Aug 19, 2010 23.77 23.83 23.16 23.25 3,780,275 -0.63(-2.63%)
Aug 18, 2010 23.76 24.10 23.52 23.88 3,604,168 +0.11(+0.47%)
Aug 17, 2010 23.60 23.97 23.48 23.77 3,229,765 +0.40(+1.69%)
Aug 16, 2010 23.05 23.49 22.94 23.37 5,508,991 +0.15(+0.65%)
Aug 13, 2010 23.22 23.46 23.20 23.22 5,671,779 -0.29(-1.24%)
Aug 12, 2010 23.14 23.62 23.00 23.51 8,686,447 -0.09(-0.40%)
Aug 11, 2010 24.05 24.05 23.54 23.61 7,013,237 -0.91(-3.70%)
Aug 10, 2010 24.75 24.81 24.32 24.51 4,814,498 -0.43(-1.74%)
Aug 09, 2010 24.89 25.04 24.72 24.95 1,666,263 +0.23(+0.94%)
Aug 06, 2010 24.72 24.79 24.20 24.72 5,019,909 -0.14(-0.57%)
Aug 05, 2010 24.96 25.10 24.84 24.86 2,476,997 -0.33(-1.30%)
Aug 04, 2010 25.02 25.25 24.96 25.18 2,728,967 +0.28(+1.14%)
Aug 03, 2010 25.08 25.27 24.75 24.90 2,700,265 -0.27(-1.06%)
Aug 02, 2010 25.16 25.31 24.96 25.17 2,732,063 +0.40(+1.60%)
Jul 30, 2010 24.77 24.96 24.32 24.77 2,905,713 +0.02(+0.07%)
Jul 29, 2010 25.03 25.14 24.36 24.75 2,346,660 -0.06(-0.26%)
Jul 28, 2010 25.19 25.30 24.70 24.82 8,109,538 -0.41(-1.64%)
Jul 27, 2010 25.54 25.64 25.14 25.23 2,808,465 -0.09(-0.36%)
Jul 26, 2010 24.90 25.33 24.74 25.32 4,088,388 +0.56(+2.26%)
Jul 23, 2010 24.15 24.83 24.08 24.76 4,870,083 +0.49(+2.04%)
Jul 22, 2010 23.78 24.33 23.78 24.27 2,795,514 +0.79(+3.37%)
Jul 21, 2010 24.10 24.11 23.42 23.48 2,218,972 -0.40(-1.69%)
Jul 20, 2010 23.19 23.93 23.09 23.88 3,410,008 +0.39(+1.67%)
Jul 19, 2010 23.43 23.54 23.06 23.49 2,191,968 +0.10(+0.42%)
Jul 16, 2010 23.39 24.09 23.33 23.39 3,005,522 -0.85(-3.51%)
Jul 15, 2010 24.49 24.50 23.92 24.24 3,393,364 -0.20(-0.83%)
Jul 14, 2010 24.46 24.59 24.25 24.44 2,192,545 -0.08(-0.32%)
Jul 13, 2010 24.12 24.62 24.00 24.52 3,320,314 +0.73(+3.07%)
Jul 12, 2010 23.98 24.13 23.55 23.79 2,453,669 -0.22(-0.91%)
Jul 09, 2010 24.01 24.03 23.65 24.01 2,267,077 +0.33(+1.40%)
Jul 08, 2010 23.61 23.71 23.34 23.68 2,704,934 +0.34(+1.47%)
Jul 07, 2010 22.65 23.37 22.63 23.34 5,021,140 +0.74(+3.28%)
Jul 06, 2010 23.26 23.46 22.46 22.59 4,726,024 -0.28(-1.21%)
Jul 02, 2010 22.87 23.25 22.75 22.87 4,369,397 -0.23(-0.99%)
Jul 01, 2010 23.29 23.39 22.56 23.10 8,214,579 -0.17(-0.74%)
Jun 30, 2010 23.49 23.82 23.21 23.27 4,909,063 -0.24(-1.01%)
Jun 29, 2010 23.98 24.00 23.36 23.51 3,547,546 -0.99(-4.04%)
Jun 25, 2010 24.50 24.53 23.89 24.50 5,335,392 +0.46(+1.92%)
Jun 24, 2010 24.19 24.41 23.99 24.04 2,291,754 -0.35(-1.43%)
Jun 23, 2010 24.44 24.66 24.12 24.38 2,777,242 -0.11(-0.45%)
Jun 22, 2010 25.08 25.34 24.47 24.49 2,422,782 -0.48(-1.93%)
Jun 21, 2010 25.55 25.65 24.84 24.97 2,380,363 -0.24(-0.94%)
Jun 18, 2010 25.21 25.42 25.09 25.21 1,869,721 +0.01(+0.05%)
Jun 17, 2010 25.35 25.35 24.93 25.20 1,698,480 +0.02(+0.09%)
Jun 16, 2010 25.10 25.44 25.04 25.18 2,849,032 -0.14(-0.54%)
Jun 15, 2010 24.97 25.39 24.86 25.31 2,492,433 +0.55(+2.22%)
Jun 14, 2010 24.93 25.18 24.69 24.76 2,819,885 +0.13(+0.54%)
Jun 11, 2010 24.01 24.64 23.94 24.63 2,301,329 +0.35(+1.43%)
Jun 10, 2010 23.91 24.29 23.85 24.28 2,498,363 +0.76(+3.21%)
Jun 09, 2010 23.69 24.07 23.42 23.53 3,184,988 +0.04(+0.16%)
Jun 08, 2010 23.62 23.77 23.10 23.49 7,066,280 -0.06(-0.24%)
Jun 07, 2010 24.24 24.31 23.51 23.54 5,981,679 -0.59(-2.45%)
Jun 04, 2010 24.14 24.89 24.06 24.14 5,986,244 -1.22(-4.82%)
Jun 03, 2010 25.03 25.42 25.00 25.36 3,366,819 +0.33(+1.34%)
Jun 02, 2010 24.46 25.04 24.27 25.03 3,132,777 +0.68(+2.79%)
Jun 01, 2010 24.78 25.14 24.34 24.35 3,990,913 -0.73(-2.91%)
May 28, 2010 25.08 25.39 24.91 25.08 5,316,805 -0.30(-1.17%)
May 27, 2010 24.99 25.42 24.83 25.37 3,330,424 +0.97(+3.98%)
May 26, 2010 24.50 25.04 24.32 24.40 5,262,200 -0.02(-0.07%)
May 25, 2010 23.84 24.43 23.51 24.42 13,291,548 -0.05(-0.19%)
May 24, 2010 24.67 24.91 24.46 24.47 13,874,407 -0.37(-1.49%)
May 21, 2010 24.07 25.00 23.98 24.84 6,327,268 +0.34(+1.40%)
May 20, 2010 24.56 25.11 24.48 24.49 6,419,886 -1.30(-5.03%)
May 19, 2010 25.89 26.22 25.42 25.79 5,026,205 -0.26(-1.00%)
May 18, 2010 26.92 26.97 25.95 26.05 6,177,453 -0.52(-1.97%)
May 17, 2010 26.61 26.82 25.78 26.58 12,832,912 +0.17(+0.63%)
May 14, 2010 26.41 26.76 26.08 26.41 3,079,884 -0.51(-1.88%)
May 13, 2010 27.07 27.29 26.76 26.92 4,948,732 -0.24(-0.87%)
May 12, 2010 26.46 27.16 26.44 27.15 3,386,666 +0.81(+3.06%)
May 11, 2010 26.44 26.73 26.31 26.34 5,923,972 +0.12(+0.47%)
May 10, 2010 25.84 26.22 25.79 26.22 7,435,485 +1.33(+5.35%)
May 07, 2010 25.30 25.69 24.62 24.89 9,230,429 +2.56(+11.46%)
May 06, 2010 25.66 26.60 11.73 22.33 9,437 -4.18(-15.77%)
May 05, 2010 26.57 26.88 26.42 26.51 5,573,596 -0.32(-1.18%)
May 04, 2010 27.24 27.25 26.68 26.83 6,502,916 -0.79(-2.85%)
May 03, 2010 27.18 27.65 27.18 27.61 3,231,057 +0.61(+2.24%)
Apr 30, 2010 27.98 28.00 27.01 27.01 3,595,386 -0.95(-3.41%)
Apr 29, 2010 27.49 27.97 27.33 27.96 10,671,911 +0.65(+2.39%)
Apr 28, 2010 27.38 27.45 27.15 27.31 4,096,170 +0.08(+0.30%)
Apr 27, 2010 27.75 28.01 27.19 27.23 5,206,607 -0.64(-2.28%)
Apr 26, 2010 28.00 28.17 27.84 27.86 2,950,656 -0.10(-0.35%)
Apr 23, 2010 27.75 28.00 27.58 27.96 2,159,394 +0.27(+0.96%)
Apr 22, 2010 27.12 27.74 26.96 27.70 3,268,305 +0.33(+1.19%)
Apr 21, 2010 27.22 27.41 27.12 27.37 3,969,573 +0.21(+0.76%)
Apr 20, 2010 26.97 27.17 26.84 27.16 4,411,734 +0.33(+1.25%)
Apr 19, 2010 26.70 26.97 26.40 26.83 3,435,320 -0.06(-0.21%)
Apr 16, 2010 27.08 27.22 26.68 26.89 3,322,435 -0.27(-1.01%)
Apr 15, 2010 27.09 27.23 27.07 27.16 3,540,508 +0.04(+0.14%)
Apr 14, 2010 26.70 27.12 26.68 27.12 2,908,666 +0.53(+2.00%)
Apr 13, 2010 26.45 26.59 26.29 26.59 2,099,350 +0.07(+0.26%)
Apr 12, 2010 26.43 26.55 26.33 26.52 2,211,530 +0.11(+0.41%)
Apr 09, 2010 26.29 26.41 26.10 26.41 2,037,806 +0.14(+0.52%)
Apr 08, 2010 26.24 26.37 26.01 26.28 2,428,325 -0.05(-0.18%)
Apr 07, 2010 26.35 26.45 26.15 26.32 1,913,896 -0.06(-0.23%)
Apr 06, 2010 26.15 26.45 26.09 26.38 2,356,661 +0.11(+0.42%)
Apr 05, 2010 25.86 26.27 25.77 26.27 4,708,287 +0.47(+1.81%)
Apr 01, 2010 25.72 25.80 25.80 25.80 2,578,396 +0.28(+1.09%)
Mar 31, 2010 25.70 25.94 25.52 25.52 2,227,070 -0.28(-1.08%)
Mar 30, 2010 25.74 25.90 25.59 25.80 4,986,155 +0.12(+0.48%)
Mar 29, 2010 25.70 25.80 25.57 25.68 2,467,395 +0.09(+0.35%)
Mar 26, 2010 25.75 25.88 25.50 25.59 4,350,414 -0.05(-0.18%)
Mar 25, 2010 26.01 26.15 25.61 25.64 3,540,716 -0.16(-0.63%)
Mar 24, 2010 26.02 26.07 25.79 25.80 3,549,444 -0.34(-1.30%)
Mar 23, 2010 25.90 26.16 25.72 26.14 2,232,537 +0.28(+1.10%)
Mar 22, 2010 25.31 25.90 25.26 25.85 2,589,736 +0.39(+1.55%)
Mar 19, 2010 25.81 25.84 25.38 25.46 2,661,431 -0.30(-1.17%)
Mar 18, 2010 25.81 25.93 25.69 25.76 4,621,039 -0.06(-0.23%)
Mar 17, 2010 25.68 25.92 25.67 25.82 2,778,819 +0.20(+0.77%)
Mar 16, 2010 25.55 25.64 25.36 25.62 4,061,400 +0.22(+0.88%)
Mar 15, 2010 25.27 25.46 25.24 25.40 9,824,634 -0.06(-0.25%)
Mar 12, 2010 25.57 25.57 25.26 25.46 2,052,378 +0.02(+0.08%)
Mar 11, 2010 25.25 25.47 25.15 25.44 1,955,436 +0.06(+0.24%)
Mar 10, 2010 25.22 25.51 25.19 25.38 2,312,516 +0.18(+0.71%)
Mar 09, 2010 25.01 25.36 25.00 25.20 1,982,420 +0.10(+0.41%)
Mar 08, 2010 25.04 25.15 25.00 25.10 2,778,283 +0.09(+0.36%)
Mar 05, 2010 24.71 25.04 24.62 25.01 2,396,849 +0.46(+1.89%)
Mar 04, 2010 24.51 24.59 24.42 24.55 2,245,102 +0.04(+0.18%)
Mar 03, 2010 24.48 24.65 24.40 24.50 2,632,375 +0.12(+0.47%)
Mar 02, 2010 24.27 24.50 24.25 24.39 2,846,606 +0.20(+0.82%)
Mar 01, 2010 23.87 24.24 23.87 24.19 2,299,250 +0.52(+2.21%)
Feb 26, 2010 23.82 23.86 23.58 23.67 4,772,573 -0.09(-0.38%)
Feb 25, 2010 23.49 23.81 23.42 23.76 2,885,828 -0.07(-0.29%)
Feb 24, 2010 23.66 23.91 23.61 23.83 2,562,216 +0.25(+1.08%)
Feb 23, 2010 23.78 23.83 23.49 23.57 3,148,131 -0.26(-1.10%)
Feb 22, 2010 23.87 23.89 23.74 23.83 1,929,928 +0.08(+0.32%)
Feb 19, 2010 23.58 23.84 23.55 23.76 3,075,116 +0.06(+0.25%)
Feb 18, 2010 23.45 23.70 23.41 23.70 3,199,699 +0.24(+1.04%)
Feb 17, 2010 23.41 23.50 23.28 23.45 2,269,755 +0.13(+0.57%)
Feb 16, 2010 23.16 23.32 22.97 23.32 2,482,135 +0.37(+1.61%)
Feb 12, 2010 22.56 22.95 22.95 22.95 3,354,964 +0.17(+0.73%)
Feb 11, 2010 22.39 22.80 22.22 22.78 2,478,852 +0.31(+1.37%)
Feb 10, 2010 22.34 22.52 22.11 22.47 3,053,866 +0.09(+0.38%)
Feb 09, 2010 22.36 22.53 22.12 22.39 3,981,169 +0.31(+1.40%)
Feb 08, 2010 22.20 22.39 22.07 22.08 13,435,020 -0.24(-1.10%)
Feb 05, 2010 22.31 22.36 21.88 22.32 5,437,989 +0.04(+0.19%)
Feb 04, 2010 22.83 22.86 22.26 22.28 7,813,732 -0.88(-3.81%)
Feb 03, 2010 23.07 23.20 22.80 23.16 5,306,789 +0.01(+0.04%)
Feb 02, 2010 23.01 23.22 22.86 23.16 2,774,538 +0.30(+1.32%)
Feb 01, 2010 22.84 23.00 22.73 22.85 3,206,027 +0.12(+0.54%)
Jan 29, 2010 23.06 23.30 22.69 22.73 4,934,514 -0.22(-0.97%)
Jan 28, 2010 23.43 23.46 22.77 22.95 3,904,552 -0.42(-1.80%)
Jan 27, 2010 23.05 23.42 22.96 23.37 4,658,499 +0.24(+1.04%)
Jan 26, 2010 23.23 23.43 23.11 23.13 3,094,317 -0.18(-0.77%)
Jan 25, 2010 23.45 23.46 23.18 23.31 3,770,859 +0.03(+0.13%)
Jan 22, 2010 23.68 23.80 23.23 23.28 5,078,626 -0.47(-1.97%)
Jan 21, 2010 24.04 24.21 23.60 23.75 4,195,092 -0.28(-1.16%)
Jan 20, 2010 24.21 24.21 23.76 24.03 3,955,568 -0.35(-1.43%)
Jan 19, 2010 24.04 24.38 24.04 24.38 6,115,221 +0.42(+1.75%)
Jan 15, 2010 24.27 23.96 23.96 23.96 3,099,652 -0.31(-1.29%)
Jan 14, 2010 24.08 24.33 24.05 24.27 2,481,347 +0.09(+0.39%)
Jan 13, 2010 23.95 24.21 23.78 24.18 3,095,091 +0.28(+1.17%)
Jan 12, 2010 23.98 24.06 23.77 23.90 4,373,725 -0.23(-0.94%)
Jan 11, 2010 24.33 24.35 24.01 24.12 1,914,148 -0.09(-0.35%)
Jan 08, 2010 24.05 24.21 23.97 24.21 1,607,543 +0.09(+0.39%)
Jan 07, 2010 23.96 24.12 23.72 24.12 4,867,312 +0.17(+0.70%)
Jan 06, 2010 23.94 24.06 23.86 23.95 2,169,905 -0.03(-0.11%)
Jan 05, 2010 24.03 24.09 23.85 23.97 3,580,105 -0.07(-0.30%)
Jan 04, 2010 23.85 24.09 23.83 24.05 3,562,019 +0.58(+2.47%)
Dec 31, 2009 23.88 23.47 23.47 23.47 2,160,010 -0.39(-1.64%)
Dec 30, 2009 23.76 23.95 23.66 23.86 3,061,968 +0.03(+0.11%)
Dec 29, 2009 23.93 23.95 23.82 23.83 5,113,227 -0.04(-0.18%)
Dec 28, 2009 23.99 24.00 23.75 23.88 1,871,386 -0.03(-0.11%)
Dec 24, 2009 23.88 23.90 23.79 23.90 522,813 +0.05(+0.21%)
Dec 23, 2009 23.67 23.87 23.54 23.85 2,360,379 +0.32(+1.35%)
Dec 22, 2009 23.36 23.55 23.30 23.54 2,678,879 +0.24(+1.05%)
Dec 21, 2009 23.15 23.35 23.14 23.29 2,438,329 +0.29(+1.27%)
Dec 18, 2009 22.95 23.00 22.65 23.00 2,734,433 +0.21(+0.94%)
Dec 17, 2009 22.84 22.92 22.59 22.79 2,415,543 -0.13(-0.56%)
Dec 16, 2009 23.00 23.08 22.82 22.91 2,383,448 +0.06(+0.28%)
Dec 15, 2009 22.83 23.03 22.76 22.85 2,733,321 -0.02(-0.07%)
Dec 14, 2009 22.71 22.88 22.69 22.87 3,445,154 +0.38(+1.69%)
Dec 11, 2009 22.39 22.51 22.23 22.49 1,491,661 +0.26(+1.18%)
Dec 10, 2009 22.45 23.63 22.16 22.23 2,361,532 -0.13(-0.59%)
Dec 09, 2009 22.38 22.44 22.14 22.36 2,241,432 -0.08(-0.36%)
Dec 08, 2009 22.38 22.55 22.14 22.44 3,067,322 -0.09(-0.40%)
Dec 07, 2009 22.49 22.66 22.38 22.53 2,240,610 +0.03(+0.11%)
Dec 04, 2009 22.43 22.72 22.12 22.50 5,765,576 +0.54(+2.48%)
Dec 03, 2009 22.36 22.52 21.96 21.96 2,829,141 -0.33(-1.46%)
Dec 02, 2009 22.05 22.49 22.05 22.29 2,683,019 +0.24(+1.11%)
Dec 01, 2009 21.93 22.12 21.86 22.04 2,461,688 +0.33(+1.50%)
Nov 30, 2009 21.59 21.76 21.27 21.72 4,727,089 +0.05(+0.22%)
Nov 27, 2009 21.38 21.93 21.36 21.67 2,105,508 -0.51(-2.32%)
Nov 25, 2009 22.32 22.36 22.14 22.18 2,445,330 -0.01(-0.04%)
Nov 24, 2009 22.32 22.32 21.96 22.19 3,163,573 -0.13(-0.59%)
Nov 23, 2009 22.20 22.55 22.19 22.32 2,880,139 +0.43(+1.98%)
Nov 20, 2009 21.74 21.96 21.71 21.89 1,975,999 -0.03(-0.12%)
Nov 19, 2009 22.29 22.31 21.75 21.92 2,768,447 -0.58(-2.59%)
Nov 18, 2009 22.56 22.57 22.26 22.50 2,199,345 -0.04(-0.17%)
Nov 17, 2009 22.51 22.61 22.35 22.54 2,139,233 -0.02(-0.09%)
Nov 16, 2009 22.14 22.73 22.14 22.56 2,965,928 +0.59(+2.67%)
Nov 13, 2009 21.82 22.08 21.59 21.97 3,259,781 +0.15(+0.69%)
Nov 12, 2009 22.22 22.37 21.75 21.82 3,452,557 -0.43(-1.92%)
Nov 11, 2009 22.26 22.46 22.06 22.25 2,197,904 +0.17(+0.76%)
Nov 10, 2009 22.16 22.31 21.89 22.08 4,225,062 -0.11(-0.48%)
Nov 09, 2009 21.94 22.21 21.92 22.19 2,760,096 +0.43(+1.97%)
Nov 06, 2009 21.53 21.95 21.46 21.76 3,480,833 +0.01(+0.06%)
Nov 05, 2009 21.38 21.78 21.27 21.75 2,329,603 +0.61(+2.88%)
Nov 04, 2009 21.55 21.63 21.13 21.14 5,563,146 -0.25(-1.18%)
Nov 03, 2009 20.98 21.42 20.94 21.39 4,123,272 +0.26(+1.24%)
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.