Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 39.94 40.15 39.71 39.71 1,642,242 -0.39(-0.98%)
May 30, 2013 40.00 40.23 39.91 40.11 1,247,178 +0.23(+0.57%)
May 29, 2013 40.09 40.18 39.64 39.88 1,147,905 -0.46(-1.14%)
May 28, 2013 40.38 40.70 40.09 40.34 1,897,393 +0.55(+1.38%)
May 24, 2013 39.61 39.84 39.35 39.79 2,212,014 +0.00(+0.00%)
May 23, 2013 39.41 39.85 39.28 39.79 2,071,368 -0.07(-0.18%)
May 22, 2013 40.55 40.85 39.62 39.86 2,565,703 -0.61(-1.50%)
May 21, 2013 40.44 40.58 40.31 40.47 1,373,219 +0.06(+0.15%)
May 20, 2013 40.24 40.57 40.21 40.41 923,372 +0.10(+0.24%)
May 17, 2013 40.02 40.33 39.99 40.31 1,281,344 +0.48(+1.21%)
May 16, 2013 39.90 40.10 39.73 39.83 1,780,305 -0.17(-0.42%)
May 15, 2013 39.79 40.13 39.72 40.00 1,529,214 +0.63(+1.61%)
May 13, 2013 39.39 39.49 39.24 39.36 622,202 -0.08(-0.20%)
May 10, 2013 39.16 39.46 39.10 39.44 1,235,682 +0.35(+0.91%)
May 09, 2013 39.18 39.26 38.97 39.09 658,781 -0.12(-0.30%)
May 08, 2013 38.96 39.24 38.89 39.21 1,687,334 +0.16(+0.40%)
May 07, 2013 38.73 39.06 38.60 39.05 1,117,927 +0.37(+0.96%)
May 06, 2013 38.50 38.71 38.47 38.68 939,378 +0.20(+0.51%)
May 03, 2013 38.26 38.70 37.81 38.48 1,933,084 +0.67(+1.76%)
May 02, 2013 37.41 37.87 37.36 37.81 2,438,317 +0.60(+1.61%)
May 01, 2013 37.97 37.99 37.20 37.21 2,736,438 -0.85(-2.24%)
Apr 30, 2013 37.86 38.09 37.72 38.07 3,066,725 +0.25(+0.66%)
Apr 29, 2013 37.78 37.94 37.69 37.82 908,920 +0.21(+0.56%)
Apr 26, 2013 37.76 37.81 37.59 37.61 1,255,910 -0.21(-0.54%)
Apr 25, 2013 37.70 38.05 37.66 37.81 1,095,774 +0.24(+0.63%)
Apr 24, 2013 37.37 37.61 37.28 37.58 1,981,607 +0.24(+0.63%)
Apr 23, 2013 37.04 37.35 36.94 37.34 1,511,572 +0.58(+1.58%)
Apr 22, 2013 36.78 36.85 36.12 36.76 1,215,093 +0.05(+0.14%)
Apr 19, 2013 36.44 36.79 36.17 36.70 2,257,982 +0.42(+1.15%)
Apr 18, 2013 36.57 36.72 36.14 36.29 2,355,877 -0.22(-0.61%)
Apr 17, 2013 36.87 36.87 36.21 36.51 3,175,662 -0.63(-1.69%)
Apr 16, 2013 36.80 37.17 36.67 37.14 1,896,046 +0.59(+1.62%)
Apr 15, 2013 37.59 37.68 36.41 36.55 2,788,871 -1.29(-3.41%)
Apr 12, 2013 37.87 37.98 37.61 37.84 1,882,126 -0.17(-0.44%)
Apr 11, 2013 37.94 38.23 37.93 38.01 880,063 +0.02(+0.05%)
Apr 10, 2013 37.48 38.06 37.44 37.99 1,786,351 +0.64(+1.71%)
Apr 09, 2013 37.60 37.60 37.31 37.35 1,825,728 -0.15(-0.41%)
Apr 08, 2013 37.21 37.52 37.06 37.50 1,289,254 +0.30(+0.81%)
Apr 05, 2013 36.74 37.21 36.70 37.20 1,906,814 -0.06(-0.16%)
Apr 04, 2013 36.99 37.28 36.92 37.26 1,637,424 +0.30(+0.81%)
Apr 03, 2013 37.59 37.66 36.89 36.96 1,874,148 -0.55(-1.47%)
Apr 02, 2013 37.95 38.00 37.43 37.52 2,280,761 -0.21(-0.56%)
Apr 01, 2013 38.06 38.18 37.50 37.73 3,539,955 -0.40(-1.06%)
Mar 28, 2013 38.13 38.28 38.06 38.13 1,523,848 +0.00(+0.01%)
Mar 27, 2013 37.89 38.15 37.72 38.12 1,539,726 +0.01(+0.02%)
Mar 26, 2013 38.12 38.20 37.95 38.12 1,160,386 +0.12(+0.31%)
Mar 25, 2013 38.08 38.32 37.74 38.00 2,070,825 -0.01(-0.03%)
Mar 22, 2013 38.07 38.10 37.96 38.01 1,198,311 +0.11(+0.29%)
Mar 21, 2013 38.01 38.15 37.76 37.90 4,677,859 -0.33(-0.87%)
Mar 20, 2013 38.11 38.24 38.07 38.23 1,093,799 +0.33(+0.87%)
Mar 19, 2013 38.10 38.20 37.59 37.90 4,602,156 -0.12(-0.32%)
Mar 18, 2013 37.90 38.17 37.83 38.03 3,037,852 -0.23(-0.59%)
Mar 15, 2013 38.12 38.33 38.10 38.25 2,417,064 +0.01(+0.02%)
Mar 14, 2013 37.91 38.24 37.88 38.24 2,046,392 +0.41(+1.07%)
Mar 13, 2013 37.65 37.89 37.57 37.84 1,328,160 +0.21(+0.55%)
Mar 12, 2013 37.69 37.78 37.55 37.63 2,005,651 -0.16(-0.42%)
Mar 11, 2013 37.74 37.79 37.62 37.79 3,546,362 -0.02(-0.05%)
Mar 08, 2013 37.79 37.82 37.48 37.81 1,864,074 +0.32(+0.86%)
Mar 07, 2013 37.33 37.49 37.27 37.48 1,654,534 +0.18(+0.48%)
Mar 06, 2013 37.27 37.35 37.19 37.30 1,270,146 +0.12(+0.33%)
Mar 05, 2013 36.98 37.29 36.95 37.18 1,976,743 +0.39(+1.06%)
Mar 04, 2013 36.74 36.84 36.46 36.79 1,426,566 -0.02(-0.06%)
Mar 01, 2013 36.43 36.88 36.17 36.81 2,005,137 +0.16(+0.43%)
Feb 28, 2013 36.65 36.86 36.57 36.66 2,138,552 +0.08(+0.23%)
Feb 27, 2013 36.19 36.77 36.17 36.57 1,492,525 +0.40(+1.11%)
Feb 26, 2013 36.18 36.32 35.95 36.17 1,695,643 +0.15(+0.43%)
Feb 25, 2013 36.99 37.02 36.00 36.02 1,258,714 -0.80(-2.19%)
Feb 22, 2013 36.63 36.82 36.59 36.82 1,286,075 +0.37(+1.01%)
Feb 21, 2013 36.76 36.78 36.24 36.46 2,332,186 -0.34(-0.92%)
Feb 20, 2013 37.50 37.52 36.76 36.79 1,233,768 -0.70(-1.87%)
Feb 19, 2013 37.15 37.49 37.15 37.49 3,778,511 +0.41(+1.10%)
Feb 15, 2013 37.12 37.23 37.00 37.09 718,883 -0.05(-0.14%)
Feb 14, 2013 36.96 37.22 36.91 37.14 984,459 +0.11(+0.31%)
Feb 13, 2013 36.95 37.05 36.83 37.02 1,384,351 +0.12(+0.32%)
Feb 12, 2013 36.76 36.96 36.72 36.91 1,043,086 +0.17(+0.45%)
Feb 11, 2013 36.80 36.80 36.57 36.74 1,703,357 -0.04(-0.12%)
Feb 08, 2013 36.59 36.84 36.58 36.78 2,522,753 +0.23(+0.63%)
Feb 07, 2013 36.56 36.64 36.30 36.55 1,907,606 -0.07(-0.19%)
Feb 06, 2013 36.26 36.63 36.22 36.62 1,311,558 +0.50(+1.38%)
Feb 04, 2013 36.35 36.46 36.07 36.12 2,003,523 -0.43(-1.17%)
Feb 01, 2013 36.42 36.67 36.32 36.55 1,818,895 +0.41(+1.13%)
Jan 31, 2013 35.97 36.23 35.93 36.14 3,157,577 +0.10(+0.29%)
Jan 30, 2013 36.44 36.45 35.90 36.04 1,738,589 -0.44(-1.20%)
Jan 29, 2013 36.41 36.50 36.32 36.48 2,673,287 +0.02(+0.05%)
Jan 28, 2013 36.56 36.56 36.26 36.46 3,600,736 -0.02(-0.06%)
Jan 25, 2013 36.46 36.52 36.27 36.48 1,635,935 +0.21(+0.57%)
Jan 24, 2013 36.09 36.44 36.07 36.28 2,543,852 +0.23(+0.64%)
Jan 23, 2013 36.14 36.16 36.00 36.04 2,707,971 -0.10(-0.28%)
Jan 22, 2013 35.90 36.16 35.82 36.14 2,138,772 +0.27(+0.74%)
Jan 18, 2013 35.75 35.90 35.68 35.88 1,324,145 +0.13(+0.37%)
Jan 17, 2013 35.52 35.81 35.50 35.75 1,693,724 +0.40(+1.14%)
Jan 16, 2013 35.36 35.43 35.27 35.34 1,169,592 -0.07(-0.21%)
Jan 15, 2013 35.06 35.48 35.06 35.42 1,295,293 +0.15(+0.42%)
Jan 14, 2013 35.20 35.37 35.17 35.27 1,421,388 -0.02(-0.06%)
Jan 11, 2013 35.31 35.35 35.14 35.29 1,235,000 -0.03(-0.09%)
Jan 10, 2013 35.42 35.42 35.11 35.32 2,541,776 +0.05(+0.14%)
Jan 09, 2013 35.21 35.32 35.15 35.27 1,293,560 +0.18(+0.51%)
Jan 08, 2013 35.22 35.22 34.96 35.10 1,295,577 -0.07(-0.21%)
Jan 07, 2013 35.20 35.25 35.09 35.17 2,161,816 -0.17(-0.47%)
Jan 04, 2013 35.24 35.42 35.14 35.34 2,970,446 +0.23(+0.65%)
Jan 03, 2013 35.16 35.34 34.99 35.11 3,155,766 -0.02(-0.05%)
Jan 02, 2013 35.04 35.14 34.89 35.13 3,854,043 +0.97(+2.83%)
Dec 31, 2012 33.58 34.24 33.46 34.16 3,951,056 +0.64(+1.90%)
Dec 28, 2012 33.59 33.84 33.51 33.52 1,750,264 -0.23(-0.67%)
Dec 27, 2012 33.79 33.83 33.31 33.75 2,591,650 +0.04(+0.10%)
Dec 26, 2012 34.09 34.09 33.71 33.71 2,437,321 -0.30(-0.87%)
Dec 24, 2012 34.11 34.16 33.91 34.01 2,082,502 -0.13(-0.38%)
Dec 21, 2012 33.75 34.14 33.68 34.14 2,439,331 -0.10(-0.31%)
Dec 20, 2012 34.10 34.29 33.98 34.25 5,869,179 +0.20(+0.59%)
Dec 19, 2012 34.14 34.27 33.96 34.05 3,942,758 -0.14(-0.41%)
Dec 18, 2012 33.81 34.21 33.69 34.19 3,217,443 +0.54(+1.61%)
Dec 17, 2012 33.30 33.66 33.28 33.65 1,807,199 +0.41(+1.22%)
Dec 14, 2012 33.24 33.38 33.12 33.24 1,838,389 -0.07(-0.20%)
Dec 13, 2012 33.51 33.59 33.17 33.31 1,803,630 -0.17(-0.52%)
Dec 12, 2012 33.81 33.83 33.42 33.48 6,350,760 -0.17(-0.50%)
Dec 11, 2012 33.55 33.73 33.49 33.65 2,905,591 +0.29(+0.88%)
Dec 10, 2012 33.28 33.42 33.24 33.36 1,544,305 +0.13(+0.39%)
Dec 07, 2012 33.39 33.39 33.10 33.23 1,656,359 +0.00(+0.00%)
Dec 06, 2012 33.17 33.28 33.01 33.23 1,704,798 +0.06(+0.18%)
Dec 05, 2012 33.40 33.40 32.95 33.17 1,559,175 -0.10(-0.30%)
Dec 04, 2012 33.22 33.32 32.97 33.27 990,999 +0.02(+0.07%)
Nov 30, 2012 33.39 33.39 33.10 33.25 1,453,467 -0.08(-0.25%)
Nov 29, 2012 33.23 33.37 33.07 33.33 1,294,759 +0.37(+1.14%)
Nov 28, 2012 32.59 32.96 32.36 32.95 1,208,970 +0.20(+0.63%)
Nov 27, 2012 32.72 32.97 32.68 32.75 1,191,851 -0.00(-0.01%)
Nov 26, 2012 32.55 32.75 32.48 32.75 1,910,821 +0.12(+0.37%)
Nov 23, 2012 32.37 32.63 32.36 32.63 714,771 +0.34(+1.07%)
Nov 21, 2012 32.24 32.30 32.10 32.29 1,252,725 +0.12(+0.38%)
Nov 20, 2012 32.03 32.19 31.89 32.16 1,277,482 +0.10(+0.30%)
Nov 19, 2012 31.69 32.08 31.66 32.07 2,531,793 +0.64(+2.05%)
Nov 16, 2012 31.17 31.48 30.91 31.42 1,392,026 +0.22(+0.71%)
Nov 15, 2012 31.34 31.45 30.97 31.20 3,128,879 -0.21(-0.67%)
Nov 14, 2012 32.00 32.04 31.33 31.41 1,744,034 -0.51(-1.61%)
Nov 13, 2012 31.90 32.24 31.86 31.93 1,411,940 -0.16(-0.49%)
Nov 12, 2012 32.22 32.27 32.04 32.08 1,290,509 -0.09(-0.28%)
Nov 09, 2012 32.00 32.41 31.95 32.17 2,740,295 +0.05(+0.15%)
Nov 08, 2012 32.57 32.65 32.13 32.13 4,685,606 -0.51(-1.55%)
Nov 07, 2012 32.98 32.99 32.45 32.63 2,325,057 -0.76(-2.28%)
Nov 06, 2012 33.19 33.48 33.09 33.39 728,078 +0.30(+0.91%)
Nov 05, 2012 32.85 33.12 32.74 33.09 932,941 +0.26(+0.80%)
Nov 02, 2012 33.43 33.45 32.83 32.83 1,031,390 -0.44(-1.34%)
Nov 01, 2012 32.95 33.34 32.86 33.28 1,688,749 +0.46(+1.39%)
Oct 31, 2012 32.61 32.90 32.52 32.82 1,675,242 +0.19(+0.57%)
Oct 26, 2012 32.74 32.63 32.63 32.63 2,833,703 -0.14(-0.41%)
Oct 25, 2012 32.96 33.03 32.54 32.77 1,227,661 +0.11(+0.33%)
Oct 24, 2012 32.89 32.92 32.55 32.66 1,389,637 -0.10(-0.31%)
Oct 23, 2012 32.64 32.81 32.37 32.76 1,086,731 -0.17(-0.52%)
Oct 19, 2012 33.21 33.24 32.77 32.93 1,299,937 -0.56(-1.67%)
Oct 18, 2012 33.60 33.70 33.47 33.48 1,232,559 -0.17(-0.51%)
Oct 17, 2012 33.44 33.70 33.39 33.66 984,358 +0.30(+0.90%)
Oct 16, 2012 33.28 33.41 33.23 33.35 950,363 +0.26(+0.78%)
Oct 15, 2012 33.01 33.12 32.79 33.10 1,015,178 +0.20(+0.62%)
Oct 12, 2012 33.16 33.25 32.82 32.89 1,098,950 -0.30(-0.89%)
Oct 11, 2012 33.40 33.47 33.13 33.19 1,229,846 +0.08(+0.24%)
Oct 10, 2012 33.20 33.24 33.02 33.11 1,253,134 -0.07(-0.22%)
Oct 09, 2012 33.60 33.61 33.13 33.18 1,581,483 -0.40(-1.18%)
Oct 08, 2012 33.59 33.69 33.51 33.58 1,015,981 -0.19(-0.55%)
Oct 05, 2012 33.94 34.21 33.68 33.77 1,391,500 -0.06(-0.18%)
Oct 04, 2012 33.73 33.85 33.42 33.83 3,303,021 +0.24(+0.71%)
Oct 03, 2012 33.77 33.85 33.45 33.59 1,907,674 -0.14(-0.43%)
Oct 02, 2012 33.88 33.88 33.56 33.73 1,263,041 +0.06(+0.17%)
Oct 01, 2012 33.72 34.01 33.53 33.68 2,080,255 +0.10(+0.29%)
Sep 28, 2012 33.70 33.77 33.48 33.58 1,966,857 -0.22(-0.66%)
Sep 27, 2012 33.54 33.91 33.39 33.80 4,931,039 +0.36(+1.08%)
Sep 26, 2012 33.70 33.76 33.32 33.44 2,342,823 -0.24(-0.71%)
Sep 25, 2012 34.34 34.36 33.64 33.68 2,701,793 -0.49(-1.43%)
Sep 24, 2012 34.16 34.40 34.09 34.17 3,012,784 -0.17(-0.49%)
Sep 21, 2012 34.57 34.59 34.31 34.34 1,788,536 +0.10(+0.28%)
Sep 20, 2012 34.23 34.33 34.02 34.24 2,074,300 -0.15(-0.44%)
Sep 19, 2012 34.67 34.67 34.39 34.39 1,843,944 -0.21(-0.60%)
Sep 18, 2012 34.58 34.63 34.45 34.60 2,688,712 -0.05(-0.14%)
Sep 17, 2012 34.71 34.78 34.50 34.65 3,114,933 -0.22(-0.64%)
Sep 14, 2012 34.67 35.07 34.64 34.87 8,591,909 +0.35(+1.01%)
Sep 13, 2012 34.18 34.78 33.99 34.53 3,491,286 +0.39(+1.13%)
Sep 12, 2012 34.14 34.20 33.92 34.14 1,996,262 +0.13(+0.40%)
Sep 11, 2012 33.96 34.20 33.92 34.00 2,325,226 +0.04(+0.12%)
Sep 10, 2012 34.05 34.14 33.92 33.96 3,231,253 -0.07(-0.20%)
Sep 07, 2012 33.92 34.11 33.84 34.03 2,222,089 +0.24(+0.71%)
Sep 06, 2012 33.39 33.95 33.35 33.79 3,039,829 +0.59(+1.78%)
Sep 05, 2012 33.25 33.38 33.11 33.20 1,602,608 -0.03(-0.10%)
Sep 04, 2012 32.86 33.33 32.62 33.24 2,899,084 +0.37(+1.13%)
Aug 31, 2012 32.99 33.02 32.55 32.87 2,202,326 +0.13(+0.40%)
Aug 30, 2012 32.86 32.90 32.67 32.74 1,479,925 -0.29(-0.88%)
Aug 29, 2012 32.95 33.16 32.86 33.03 1,503,544 +0.27(+0.84%)
Aug 27, 2012 32.86 32.91 32.61 32.75 1,370,277 +0.08(+0.24%)
Aug 24, 2012 32.51 32.80 32.44 32.68 1,644,436 +0.08(+0.24%)
Aug 23, 2012 32.78 32.78 32.48 32.60 2,016,567 -0.20(-0.60%)
Aug 22, 2012 32.85 32.95 32.68 32.79 1,759,930 -0.13(-0.40%)
Aug 21, 2012 33.12 33.40 32.83 32.92 2,569,426 -0.01(-0.04%)
Aug 20, 2012 32.98 32.98 32.72 32.94 1,646,948 -0.08(-0.25%)
Aug 17, 2012 32.82 33.08 32.73 33.02 1,610,543 +0.24(+0.74%)
Aug 16, 2012 32.44 32.86 32.26 32.78 1,908,484 +0.36(+1.10%)
Aug 15, 2012 32.10 32.45 32.04 32.42 1,747,953 +0.22(+0.69%)
Aug 14, 2012 32.45 32.51 32.06 32.20 1,313,528 -0.09(-0.27%)
Aug 13, 2012 32.31 32.37 31.92 32.28 1,324,862 -0.09(-0.27%)
Aug 10, 2012 32.31 32.40 32.19 32.37 1,419,673 -0.08(-0.24%)
Aug 09, 2012 32.33 32.53 32.32 32.45 1,254,560 +0.11(+0.35%)
Aug 08, 2012 32.22 32.46 32.11 32.34 1,606,381 +0.02(+0.05%)
Aug 07, 2012 32.25 32.57 32.21 32.32 1,763,279 +0.27(+0.84%)
Aug 06, 2012 31.88 32.21 31.82 32.05 2,036,475 +0.21(+0.67%)
Aug 03, 2012 31.56 31.98 31.36 31.84 2,115,764 +0.75(+2.41%)
Aug 02, 2012 30.85 31.21 30.79 31.09 2,090,099 -0.03(-0.10%)
Aug 01, 2012 31.79 31.84 31.11 31.12 3,332,559 -0.52(-1.64%)
Jul 31, 2012 31.74 31.98 31.62 31.64 1,722,918 -0.16(-0.49%)
Jul 30, 2012 31.98 32.14 31.71 31.79 1,778,142 -0.20(-0.64%)
Jul 27, 2012 31.35 32.11 31.21 32.00 2,714,443 +0.77(+2.45%)
Jul 26, 2012 31.46 31.54 31.07 31.23 2,439,505 +0.25(+0.81%)
Jul 25, 2012 31.03 31.22 30.86 30.98 1,803,329 +0.04(+0.13%)
Jul 24, 2012 31.36 31.44 30.75 30.94 2,682,755 -0.40(-1.26%)
Jul 23, 2012 31.22 31.46 31.11 31.34 2,260,314 -0.49(-1.53%)
Jul 20, 2012 31.94 31.99 31.74 31.82 2,255,463 -0.34(-1.06%)
Jul 19, 2012 32.35 32.39 32.09 32.16 2,185,764 -0.03(-0.09%)
Jul 18, 2012 31.91 32.38 31.86 32.19 2,207,554 +0.18(+0.57%)
Jul 17, 2012 32.12 32.16 31.59 32.01 2,569,219 +0.08(+0.26%)
Jul 16, 2012 31.94 32.08 31.77 31.93 1,714,572 -0.10(-0.30%)
Jul 13, 2012 31.73 32.12 31.70 32.02 1,774,914 +0.40(+1.28%)
Jul 12, 2012 31.40 31.74 31.15 31.62 2,128,279 -0.02(-0.07%)
Jul 11, 2012 31.83 31.88 31.47 31.64 2,200,873 -0.13(-0.40%)
Jul 10, 2012 32.35 32.40 31.64 31.77 1,769,670 -0.35(-1.10%)
Jul 09, 2012 32.15 32.20 31.91 32.12 1,758,347 -0.05(-0.16%)
Jul 06, 2012 32.25 32.28 32.02 32.17 2,662,813 -0.35(-1.08%)
Jul 05, 2012 32.52 32.67 32.36 32.52 3,248,651 -0.03(-0.08%)
Jul 03, 2012 32.20 32.56 32.13 32.55 1,994,028 +0.40(+1.26%)
Jul 02, 2012 32.08 32.17 31.74 32.15 3,025,120 +0.26(+0.82%)
Jun 29, 2012 31.59 31.95 31.47 31.88 2,873,659 +0.94(+3.02%)
Jun 28, 2012 30.67 30.99 30.50 30.95 2,414,399 -0.01(-0.03%)
Jun 27, 2012 30.58 30.97 30.57 30.96 3,049,835 +0.44(+1.44%)
Jun 26, 2012 30.48 30.67 30.23 30.52 3,036,247 +0.12(+0.39%)
Jun 25, 2012 30.37 30.56 30.31 30.40 5,441,318 -0.47(-1.54%)
Jun 22, 2012 30.68 30.95 30.54 30.87 5,410,936 +0.35(+1.14%)
Jun 21, 2012 31.23 31.30 30.45 30.53 6,076,102 -0.77(-2.47%)
Jun 20, 2012 31.34 31.54 31.11 31.30 3,601,069 -0.06(-0.19%)
Jun 19, 2012 30.95 31.55 30.94 31.36 2,835,606 +0.47(+1.53%)
Jun 18, 2012 30.68 31.02 30.53 30.89 3,544,702 +0.06(+0.18%)
Jun 15, 2012 30.53 30.91 30.44 30.83 2,317,236 +0.33(+1.07%)
Jun 14, 2012 30.20 30.59 30.10 30.51 2,797,579 +0.35(+1.15%)
Jun 13, 2012 30.45 30.64 30.02 30.16 2,478,034 -0.40(-1.29%)
Jun 12, 2012 30.27 30.56 30.00 30.55 3,025,748 +0.37(+1.22%)
Jun 11, 2012 31.15 31.27 30.12 30.19 3,657,677 -0.73(-2.36%)
Jun 08, 2012 30.54 30.94 30.31 30.92 2,478,658 +0.35(+1.14%)
Jun 07, 2012 31.22 31.24 30.56 30.57 6,452,297 -0.15(-0.49%)
Jun 06, 2012 30.22 30.75 30.13 30.72 4,121,884 +0.73(+2.42%)
Jun 05, 2012 29.56 30.03 29.51 29.99 2,447,470 +0.26(+0.89%)
Jun 04, 2012 29.87 29.96 29.43 29.73 4,155,322 -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.