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 (%)
May 31, 2013 39.94 40.15 39.72 39.72 1,641,934 -0.39(-0.98%)
May 30, 2013 40.01 40.23 39.92 40.12 1,246,944 +0.23(+0.57%)
May 29, 2013 40.09 40.19 39.65 39.89 1,147,690 -0.46(-1.14%)
May 28, 2013 40.39 40.71 40.10 40.35 1,897,037 +0.55(+1.38%)
May 24, 2013 39.62 39.85 39.35 39.80 2,211,599 +0.00(+0.00%)
May 23, 2013 39.41 39.86 39.29 39.80 2,070,980 -0.07(-0.18%)
May 22, 2013 40.55 40.86 39.63 39.87 2,565,221 -0.61(-1.50%)
May 21, 2013 40.45 40.58 40.32 40.48 1,372,962 +0.06(+0.15%)
May 20, 2013 40.25 40.58 40.22 40.42 923,198 +0.10(+0.24%)
May 17, 2013 40.02 40.34 39.99 40.32 1,281,104 +0.48(+1.21%)
May 16, 2013 39.91 40.11 39.74 39.84 1,779,971 -0.17(-0.42%)
May 15, 2013 39.80 40.14 39.73 40.01 1,528,927 +0.64(+1.61%)
May 13, 2013 39.40 39.50 39.24 39.37 622,085 -0.08(-0.20%)
May 10, 2013 39.17 39.47 39.11 39.45 1,235,450 +0.35(+0.91%)
May 09, 2013 39.19 39.27 38.98 39.09 658,657 -0.12(-0.30%)
May 08, 2013 38.96 39.24 38.89 39.21 1,687,017 +0.16(+0.40%)
May 07, 2013 38.74 39.07 38.61 39.06 1,117,717 +0.37(+0.96%)
May 06, 2013 38.51 38.71 38.48 38.68 939,201 +0.20(+0.51%)
May 03, 2013 38.26 38.71 37.82 38.49 1,932,721 +0.67(+1.76%)
May 02, 2013 37.42 37.88 37.36 37.82 2,437,859 +0.60(+1.61%)
May 01, 2013 37.97 38.00 37.21 37.22 2,735,925 -0.85(-2.24%)
Apr 30, 2013 37.87 38.10 37.73 38.07 3,066,150 +0.25(+0.66%)
Apr 29, 2013 37.79 37.95 37.69 37.82 908,750 +0.21(+0.56%)
Apr 26, 2013 37.77 37.82 37.59 37.61 1,255,674 -0.21(-0.54%)
Apr 25, 2013 37.71 38.06 37.67 37.82 1,095,568 +0.24(+0.63%)
Apr 24, 2013 37.37 37.62 37.29 37.58 1,981,236 +0.24(+0.63%)
Apr 23, 2013 37.05 37.36 36.95 37.35 1,511,289 +0.58(+1.58%)
Apr 22, 2013 36.79 36.86 36.12 36.76 1,214,865 +0.05(+0.14%)
Apr 19, 2013 36.45 36.79 36.18 36.71 2,257,558 +0.42(+1.15%)
Apr 18, 2013 36.58 36.73 36.14 36.30 2,355,434 -0.22(-0.61%)
Apr 17, 2013 36.88 36.88 36.22 36.52 3,175,066 -0.63(-1.69%)
Apr 16, 2013 36.81 37.18 36.68 37.15 1,895,690 +0.59(+1.62%)
Apr 15, 2013 37.60 37.69 36.42 36.55 2,788,348 -1.29(-3.41%)
Apr 12, 2013 37.88 37.99 37.62 37.85 1,881,773 -0.17(-0.44%)
Apr 11, 2013 37.95 38.24 37.94 38.01 879,898 +0.02(+0.05%)
Apr 10, 2013 37.49 38.07 37.45 38.00 1,786,016 +0.64(+1.71%)
Apr 09, 2013 37.61 37.61 37.32 37.36 1,825,385 -0.15(-0.41%)
Apr 08, 2013 37.21 37.53 37.07 37.51 1,289,012 +0.30(+0.81%)
Apr 05, 2013 36.75 37.22 36.71 37.21 1,906,456 -0.06(-0.16%)
Apr 04, 2013 36.99 37.29 36.93 37.27 1,637,117 +0.30(+0.81%)
Apr 03, 2013 37.60 37.67 36.90 36.97 1,873,797 -0.55(-1.47%)
Apr 02, 2013 37.96 38.00 37.44 37.52 2,280,333 -0.21(-0.56%)
Apr 01, 2013 38.07 38.19 37.51 37.73 3,539,290 -0.40(-1.06%)
Mar 28, 2013 38.14 38.29 38.07 38.14 1,523,562 +0.00(+0.01%)
Mar 27, 2013 37.90 38.16 37.72 38.13 1,539,437 +0.01(+0.02%)
Mar 26, 2013 38.13 38.21 37.96 38.12 1,160,168 +0.12(+0.31%)
Mar 25, 2013 38.09 38.33 37.75 38.00 2,070,436 -0.01(-0.03%)
Mar 22, 2013 38.08 38.11 37.97 38.02 1,198,086 +0.11(+0.29%)
Mar 21, 2013 38.02 38.15 37.77 37.91 4,676,981 -0.33(-0.87%)
Mar 20, 2013 38.12 38.25 38.08 38.24 1,093,594 +0.33(+0.87%)
Mar 19, 2013 38.11 38.21 37.60 37.91 4,601,292 -0.12(-0.32%)
Mar 18, 2013 37.91 38.17 37.84 38.03 3,037,282 -0.23(-0.59%)
Mar 15, 2013 38.12 38.34 38.11 38.26 2,416,611 +0.01(+0.02%)
Mar 14, 2013 37.92 38.25 37.88 38.25 2,046,008 +0.41(+1.07%)
Mar 13, 2013 37.66 37.89 37.58 37.84 1,327,910 +0.21(+0.55%)
Mar 12, 2013 37.70 37.78 37.56 37.64 2,005,275 -0.16(-0.42%)
Mar 11, 2013 37.75 37.80 37.62 37.80 3,545,697 -0.02(-0.05%)
Mar 08, 2013 37.79 37.82 37.49 37.81 1,863,724 +0.32(+0.86%)
Mar 07, 2013 37.33 37.50 37.28 37.49 1,654,223 +0.18(+0.48%)
Mar 06, 2013 37.28 37.35 37.19 37.31 1,269,907 +0.12(+0.33%)
Mar 05, 2013 36.99 37.30 36.96 37.19 1,976,372 +0.39(+1.06%)
Mar 04, 2013 36.74 36.85 36.46 36.80 1,426,299 -0.02(-0.06%)
Mar 01, 2013 36.44 36.89 36.18 36.82 2,004,761 +0.16(+0.43%)
Feb 28, 2013 36.65 36.87 36.58 36.66 2,138,151 +0.08(+0.23%)
Feb 27, 2013 36.20 36.78 36.17 36.58 1,492,245 +0.40(+1.11%)
Feb 26, 2013 36.18 36.33 35.95 36.18 1,695,324 +0.15(+0.43%)
Feb 25, 2013 37.00 37.03 36.01 36.02 1,258,478 -0.80(-2.19%)
Feb 22, 2013 36.63 36.83 36.60 36.83 1,285,833 +0.37(+1.01%)
Feb 21, 2013 36.77 36.79 36.25 36.46 2,331,748 -0.34(-0.92%)
Feb 20, 2013 37.51 37.52 36.77 36.80 1,233,536 -0.70(-1.87%)
Feb 19, 2013 37.16 37.50 37.16 37.50 3,777,802 +0.41(+1.10%)
Feb 15, 2013 37.12 37.24 37.01 37.09 718,748 -0.05(-0.14%)
Feb 14, 2013 36.97 37.22 36.92 37.14 984,274 +0.11(+0.31%)
Feb 13, 2013 36.96 37.06 36.84 37.03 1,384,091 +0.12(+0.32%)
Feb 12, 2013 36.76 36.97 36.73 36.91 1,042,890 +0.17(+0.45%)
Feb 11, 2013 36.80 36.80 36.58 36.75 1,703,037 -0.04(-0.12%)
Feb 08, 2013 36.60 36.85 36.58 36.79 2,522,280 +0.23(+0.63%)
Feb 07, 2013 36.57 36.65 36.31 36.56 1,907,248 -0.07(-0.19%)
Feb 06, 2013 36.27 36.63 36.23 36.63 1,311,312 +0.50(+1.38%)
Feb 04, 2013 36.36 36.47 36.07 36.13 2,003,147 -0.43(-1.17%)
Feb 01, 2013 36.42 36.68 36.32 36.56 1,818,554 +0.41(+1.13%)
Jan 31, 2013 35.98 36.23 35.93 36.15 3,156,985 +0.10(+0.29%)
Jan 30, 2013 36.45 36.45 35.91 36.05 1,738,263 -0.44(-1.20%)
Jan 29, 2013 36.42 36.51 36.32 36.48 2,672,785 +0.02(+0.05%)
Jan 28, 2013 36.57 36.57 36.27 36.47 3,600,060 -0.02(-0.06%)
Jan 25, 2013 36.46 36.52 36.27 36.49 1,635,627 +0.21(+0.57%)
Jan 24, 2013 36.09 36.44 36.08 36.28 2,543,374 +0.23(+0.64%)
Jan 23, 2013 36.15 36.17 36.01 36.05 2,707,462 -0.10(-0.28%)
Jan 22, 2013 35.91 36.17 35.83 36.15 2,138,371 +0.27(+0.74%)
Jan 18, 2013 35.76 35.90 35.68 35.88 1,323,896 +0.13(+0.37%)
Jan 17, 2013 35.53 35.81 35.50 35.75 1,693,406 +0.40(+1.14%)
Jan 16, 2013 35.36 35.44 35.27 35.35 1,169,372 -0.07(-0.21%)
Jan 15, 2013 35.06 35.48 35.06 35.43 1,295,050 +0.15(+0.42%)
Jan 14, 2013 35.21 35.38 35.17 35.28 1,421,121 -0.02(-0.06%)
Jan 11, 2013 35.31 35.36 35.15 35.30 1,234,768 -0.03(-0.09%)
Jan 10, 2013 35.43 35.43 35.12 35.33 2,541,299 +0.05(+0.14%)
Jan 09, 2013 35.22 35.33 35.15 35.28 1,293,317 +0.18(+0.51%)
Jan 08, 2013 35.23 35.23 34.97 35.10 1,295,334 -0.07(-0.21%)
Jan 07, 2013 35.20 35.25 35.09 35.18 2,161,410 -0.17(-0.47%)
Jan 04, 2013 35.25 35.42 35.15 35.34 2,969,889 +0.23(+0.65%)
Jan 03, 2013 35.16 35.34 35.00 35.11 3,155,174 -0.02(-0.05%)
Jan 02, 2013 35.04 35.15 34.89 35.13 3,853,320 +0.97(+2.83%)
Dec 31, 2012 33.59 34.25 33.47 34.17 3,950,314 +0.64(+1.91%)
Dec 28, 2012 33.60 33.85 33.51 33.53 1,749,935 -0.23(-0.67%)
Dec 27, 2012 33.79 33.83 33.31 33.75 2,591,164 +0.03(+0.10%)
Dec 26, 2012 34.10 34.10 33.72 33.72 2,436,864 -0.30(-0.87%)
Dec 24, 2012 34.12 34.17 33.92 34.02 2,082,112 -0.13(-0.38%)
Dec 21, 2012 33.75 34.15 33.69 34.15 2,438,873 -0.11(-0.31%)
Dec 20, 2012 34.10 34.29 33.98 34.25 5,868,077 +0.20(+0.59%)
Dec 19, 2012 34.14 34.28 33.97 34.05 3,942,018 -0.14(-0.41%)
Dec 18, 2012 33.81 34.22 33.70 34.19 3,216,840 +0.54(+1.61%)
Dec 17, 2012 33.31 33.67 33.29 33.65 1,806,860 +0.41(+1.22%)
Dec 14, 2012 33.24 33.39 33.13 33.25 1,838,044 -0.07(-0.20%)
Dec 13, 2012 33.52 33.60 33.18 33.31 1,803,292 -0.17(-0.52%)
Dec 12, 2012 33.81 33.84 33.42 33.49 6,349,568 -0.17(-0.50%)
Dec 11, 2012 33.55 33.74 33.50 33.66 2,905,046 +0.29(+0.88%)
Dec 10, 2012 33.28 33.42 33.25 33.36 1,544,015 +0.13(+0.39%)
Dec 07, 2012 33.40 33.40 33.10 33.23 1,656,048 +0.00(+0.00%)
Dec 06, 2012 33.18 33.29 33.01 33.23 1,704,478 +0.06(+0.18%)
Dec 05, 2012 33.40 33.40 32.96 33.17 1,558,882 -0.10(-0.30%)
Dec 04, 2012 33.23 33.33 32.98 33.27 990,813 +0.02(+0.07%)
Nov 30, 2012 33.40 33.40 33.10 33.25 1,453,194 -0.08(-0.25%)
Nov 29, 2012 33.24 33.38 33.08 33.33 1,294,516 +0.37(+1.14%)
Nov 28, 2012 32.59 32.97 32.36 32.96 1,208,743 +0.20(+0.63%)
Nov 27, 2012 32.73 32.97 32.69 32.75 1,191,627 -0.00(-0.01%)
Nov 26, 2012 32.55 32.76 32.48 32.76 1,910,462 +0.12(+0.37%)
Nov 23, 2012 32.38 32.64 32.37 32.64 714,637 +0.34(+1.07%)
Nov 21, 2012 32.24 32.31 32.11 32.29 1,252,490 +0.12(+0.38%)
Nov 20, 2012 32.04 32.19 31.89 32.17 1,277,242 +0.10(+0.30%)
Nov 19, 2012 31.70 32.08 31.67 32.08 2,531,318 +0.65(+2.05%)
Nov 16, 2012 31.18 31.48 30.92 31.43 1,391,765 +0.22(+0.71%)
Nov 15, 2012 31.35 31.46 30.97 31.21 3,128,292 -0.21(-0.67%)
Nov 14, 2012 32.01 32.04 31.33 31.42 1,743,707 -0.51(-1.61%)
Nov 13, 2012 31.91 32.24 31.87 31.93 1,411,675 -0.16(-0.49%)
Nov 12, 2012 32.23 32.28 32.04 32.09 1,290,266 -0.09(-0.28%)
Nov 09, 2012 32.01 32.41 31.95 32.18 2,739,780 +0.05(+0.15%)
Nov 08, 2012 32.58 32.66 32.13 32.13 4,684,727 -0.51(-1.55%)
Nov 07, 2012 32.99 32.99 32.46 32.64 2,324,621 -0.76(-2.28%)
Nov 06, 2012 33.20 33.48 33.10 33.40 727,941 +0.30(+0.91%)
Nov 05, 2012 32.86 33.13 32.74 33.10 932,766 +0.26(+0.80%)
Nov 02, 2012 33.44 33.46 32.83 32.84 1,031,197 -0.44(-1.34%)
Nov 01, 2012 32.96 33.34 32.87 33.28 1,688,432 +0.46(+1.39%)
Oct 31, 2012 32.62 32.90 32.53 32.82 1,674,928 +0.19(+0.57%)
Oct 26, 2012 32.75 32.64 32.64 32.64 2,833,172 -0.14(-0.41%)
Oct 25, 2012 32.96 33.03 32.55 32.77 1,227,431 +0.11(+0.33%)
Oct 24, 2012 32.89 32.93 32.56 32.66 1,389,376 -0.10(-0.31%)
Oct 23, 2012 32.64 32.81 32.38 32.76 1,086,527 -0.17(-0.52%)
Oct 19, 2012 33.22 33.25 32.77 32.93 1,299,693 -0.56(-1.67%)
Oct 18, 2012 33.60 33.70 33.47 33.49 1,232,327 -0.17(-0.51%)
Oct 17, 2012 33.45 33.71 33.40 33.66 984,173 +0.30(+0.90%)
Oct 16, 2012 33.28 33.42 33.23 33.36 950,185 +0.26(+0.78%)
Oct 15, 2012 33.02 33.13 32.80 33.10 1,014,987 +0.20(+0.62%)
Oct 12, 2012 33.16 33.26 32.83 32.90 1,098,743 -0.30(-0.89%)
Oct 11, 2012 33.40 33.47 33.14 33.20 1,229,615 +0.08(+0.24%)
Oct 10, 2012 33.20 33.25 33.02 33.12 1,252,899 -0.07(-0.22%)
Oct 09, 2012 33.61 33.62 33.13 33.19 1,581,186 -0.40(-1.18%)
Oct 08, 2012 33.60 33.69 33.51 33.59 1,015,790 -0.19(-0.55%)
Oct 05, 2012 33.95 34.22 33.68 33.77 1,391,239 -0.06(-0.18%)
Oct 04, 2012 33.74 33.85 33.42 33.84 3,302,401 +0.24(+0.71%)
Oct 03, 2012 33.78 33.85 33.46 33.60 1,907,316 -0.14(-0.43%)
Oct 02, 2012 33.88 33.88 33.57 33.74 1,262,804 +0.06(+0.17%)
Oct 01, 2012 33.73 34.01 33.54 33.68 2,079,865 +0.10(+0.29%)
Sep 28, 2012 33.70 33.77 33.49 33.59 1,966,488 -0.22(-0.66%)
Sep 27, 2012 33.55 33.92 33.40 33.81 4,930,114 +0.36(+1.08%)
Sep 26, 2012 33.70 33.77 33.33 33.45 2,342,384 -0.24(-0.71%)
Sep 25, 2012 34.35 34.37 33.64 33.69 2,701,286 -0.49(-1.43%)
Sep 24, 2012 34.17 34.41 34.10 34.17 3,012,218 -0.17(-0.49%)
Sep 21, 2012 34.58 34.59 34.31 34.34 1,788,200 +0.10(+0.28%)
Sep 20, 2012 34.24 34.34 34.03 34.25 2,073,911 -0.15(-0.44%)
Sep 19, 2012 34.68 34.68 34.39 34.40 1,843,598 -0.21(-0.60%)
Sep 18, 2012 34.59 34.64 34.46 34.61 2,688,207 -0.05(-0.14%)
Sep 17, 2012 34.71 34.79 34.51 34.66 3,114,349 -0.22(-0.64%)
Sep 14, 2012 34.68 35.08 34.65 34.88 8,590,295 +0.35(+1.01%)
Sep 13, 2012 34.19 34.78 34.00 34.53 3,490,630 +0.39(+1.13%)
Sep 12, 2012 34.14 34.21 33.93 34.14 1,995,887 +0.13(+0.40%)
Sep 11, 2012 33.97 34.21 33.93 34.01 2,324,790 +0.04(+0.12%)
Sep 10, 2012 34.06 34.15 33.92 33.97 3,230,646 -0.07(-0.20%)
Sep 07, 2012 33.93 34.11 33.84 34.04 2,221,671 +0.24(+0.71%)
Sep 06, 2012 33.40 33.96 33.36 33.80 3,039,259 +0.59(+1.78%)
Sep 05, 2012 33.25 33.38 33.11 33.21 1,602,307 -0.03(-0.10%)
Sep 04, 2012 32.87 33.34 32.63 33.24 2,898,540 +0.37(+1.13%)
Aug 31, 2012 33.00 33.02 32.56 32.87 2,201,912 +0.13(+0.40%)
Aug 30, 2012 32.86 32.90 32.67 32.74 1,479,647 -0.29(-0.88%)
Aug 29, 2012 32.96 33.17 32.86 33.03 1,503,262 +0.27(+0.84%)
Aug 27, 2012 32.86 32.92 32.61 32.76 1,370,020 +0.08(+0.24%)
Aug 24, 2012 32.51 32.81 32.45 32.68 1,644,128 +0.08(+0.24%)
Aug 23, 2012 32.79 32.79 32.49 32.60 2,016,188 -0.20(-0.60%)
Aug 22, 2012 32.86 32.96 32.69 32.80 1,759,600 -0.13(-0.40%)
Aug 21, 2012 33.13 33.41 32.84 32.93 2,568,943 -0.01(-0.04%)
Aug 20, 2012 32.98 32.99 32.73 32.94 1,646,639 -0.08(-0.25%)
Aug 17, 2012 32.82 33.09 32.74 33.03 1,610,240 +0.24(+0.74%)
Aug 16, 2012 32.45 32.87 32.26 32.78 1,908,126 +0.36(+1.10%)
Aug 15, 2012 32.11 32.46 32.04 32.43 1,747,625 +0.22(+0.69%)
Aug 14, 2012 32.46 32.52 32.06 32.20 1,313,281 -0.09(-0.27%)
Aug 13, 2012 32.31 32.37 31.92 32.29 1,324,613 -0.09(-0.27%)
Aug 10, 2012 32.31 32.41 32.20 32.38 1,419,407 -0.08(-0.24%)
Aug 09, 2012 32.34 32.54 32.33 32.46 1,254,325 +0.11(+0.35%)
Aug 08, 2012 32.23 32.46 32.12 32.34 1,606,079 +0.02(+0.05%)
Aug 07, 2012 32.26 32.57 32.22 32.33 1,762,948 +0.27(+0.84%)
Aug 06, 2012 31.89 32.22 31.83 32.06 2,036,092 +0.21(+0.67%)
Aug 03, 2012 31.57 31.98 31.36 31.84 2,115,366 +0.75(+2.41%)
Aug 02, 2012 30.85 31.22 30.79 31.09 2,089,707 -0.03(-0.10%)
Aug 01, 2012 31.80 31.85 31.11 31.12 3,331,933 -0.52(-1.64%)
Jul 31, 2012 31.75 31.99 31.62 31.64 1,722,595 -0.16(-0.49%)
Jul 30, 2012 31.98 32.14 31.72 31.80 1,777,808 -0.20(-0.64%)
Jul 27, 2012 31.35 32.12 31.21 32.00 2,713,933 +0.77(+2.45%)
Jul 26, 2012 31.46 31.55 31.08 31.24 2,439,047 +0.25(+0.81%)
Jul 25, 2012 31.04 31.22 30.86 30.98 1,802,990 +0.04(+0.13%)
Jul 24, 2012 31.37 31.44 30.76 30.95 2,682,252 -0.40(-1.26%)
Jul 23, 2012 31.23 31.47 31.11 31.34 2,259,890 -0.49(-1.53%)
Jul 20, 2012 31.94 31.99 31.75 31.83 2,255,039 -0.34(-1.06%)
Jul 19, 2012 32.36 32.40 32.10 32.17 2,185,353 -0.03(-0.09%)
Jul 18, 2012 31.91 32.38 31.87 32.20 2,207,139 +0.18(+0.57%)
Jul 17, 2012 32.12 32.17 31.60 32.02 2,568,737 +0.08(+0.26%)
Jul 16, 2012 31.94 32.09 31.77 31.93 1,714,250 -0.10(-0.30%)
Jul 13, 2012 31.74 32.13 31.70 32.03 1,774,580 +0.40(+1.28%)
Jul 12, 2012 31.40 31.74 31.15 31.62 2,127,879 -0.02(-0.07%)
Jul 11, 2012 31.84 31.89 31.48 31.65 2,200,460 -0.13(-0.40%)
Jul 10, 2012 32.36 32.40 31.65 31.77 1,769,337 -0.35(-1.10%)
Jul 09, 2012 32.16 32.20 31.92 32.12 1,758,017 -0.05(-0.16%)
Jul 06, 2012 32.25 32.28 32.03 32.18 2,662,313 -0.35(-1.08%)
Jul 05, 2012 32.53 32.67 32.36 32.53 3,248,041 -0.03(-0.08%)
Jul 03, 2012 32.21 32.57 32.14 32.56 1,993,654 +0.40(+1.26%)
Jul 02, 2012 32.09 32.17 31.75 32.15 3,024,552 +0.26(+0.82%)
Jun 29, 2012 31.60 31.96 31.48 31.89 2,873,120 +0.94(+3.02%)
Jun 28, 2012 30.68 30.99 30.51 30.95 2,413,946 -0.01(-0.03%)
Jun 27, 2012 30.59 30.97 30.58 30.96 3,049,262 +0.44(+1.44%)
Jun 26, 2012 30.48 30.68 30.24 30.52 3,035,677 +0.12(+0.39%)
Jun 25, 2012 30.38 30.57 30.32 30.41 5,440,297 -0.47(-1.54%)
Jun 22, 2012 30.68 30.96 30.55 30.88 5,409,920 +0.35(+1.14%)
Jun 21, 2012 31.24 31.30 30.46 30.53 6,074,961 -0.77(-2.47%)
Jun 20, 2012 31.35 31.54 31.12 31.31 3,600,393 -0.06(-0.19%)
Jun 19, 2012 30.95 31.56 30.94 31.37 2,835,074 +0.47(+1.53%)
Jun 18, 2012 30.68 31.03 30.54 30.90 3,544,037 +0.06(+0.18%)
Jun 15, 2012 30.54 30.91 30.45 30.84 2,316,801 +0.33(+1.07%)
Jun 14, 2012 30.21 30.60 30.10 30.51 2,797,054 +0.35(+1.15%)
Jun 13, 2012 30.46 30.64 30.02 30.17 2,477,569 -0.40(-1.29%)
Jun 12, 2012 30.28 30.57 30.00 30.56 3,025,180 +0.37(+1.22%)
Jun 11, 2012 31.16 31.28 30.13 30.19 3,656,990 -0.73(-2.36%)
Jun 08, 2012 30.55 30.95 30.32 30.92 2,478,193 +0.35(+1.14%)
Jun 07, 2012 31.23 31.24 30.57 30.57 6,451,087 -0.15(-0.49%)
Jun 06, 2012 30.23 30.76 30.14 30.73 4,121,111 +0.73(+2.42%)
Jun 05, 2012 29.57 30.04 29.52 30.00 2,447,010 +0.27(+0.89%)
Jun 04, 2012 29.88 29.96 29.43 29.74 4,154,542 -0.05(-0.17%)
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.