Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

107.31 +1.66 (+1.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 28.34 28.52 28.07 28.33 2,505,075 +0.19(+0.68%)
Jan 28, 2011 28.84 28.85 28.12 28.14 3,204,005 -0.71(-2.46%)
Jan 27, 2011 28.72 28.94 28.61 28.85 1,299,846 +0.17(+0.61%)
Jan 26, 2011 28.32 28.80 28.21 28.68 2,435,070 +0.44(+1.55%)
Jan 25, 2011 27.99 28.25 27.94 28.24 2,264,520 +0.07(+0.25%)
Jan 24, 2011 27.95 28.25 27.92 28.17 1,598,447 +0.21(+0.74%)
Jan 21, 2011 28.27 28.31 27.92 27.96 1,389,716 -0.15(-0.53%)
Jan 20, 2011 28.22 28.40 28.00 28.11 2,723,003 -0.25(-0.87%)
Jan 19, 2011 29.01 29.01 28.28 28.36 2,874,360 -0.64(-2.21%)
Jan 18, 2011 28.87 29.00 28.74 29.00 2,434,463 +0.04(+0.14%)
Jan 14, 2011 28.73 29.04 28.66 28.96 1,843,400 +0.23(+0.78%)
Jan 13, 2011 28.72 28.83 28.61 28.73 1,771,847 +0.01(+0.05%)
Jan 12, 2011 28.64 28.78 28.55 28.72 3,341,662 +0.27(+0.96%)
Jan 11, 2011 28.47 28.57 28.30 28.45 1,983,455 +0.10(+0.35%)
Jan 10, 2011 28.14 28.49 27.95 28.35 1,810,243 +0.09(+0.32%)
Jan 07, 2011 28.52 28.62 27.92 28.26 2,767,460 -0.21(-0.73%)
Jan 06, 2011 28.63 28.64 28.35 28.46 2,182,676 -0.15(-0.52%)
Jan 05, 2011 28.32 28.61 28.24 28.61 1,940,529 +0.26(+0.93%)
Jan 04, 2011 28.93 28.93 28.06 28.35 2,330,249 -0.48(-1.65%)
Jan 03, 2011 28.52 28.99 28.51 28.82 7,176,278 +0.52(+1.85%)
Dec 31, 2010 28.59 28.62 28.29 28.30 3,386,272 -0.31(-1.08%)
Dec 30, 2010 28.64 28.75 28.61 28.61 1,684,549 -0.05(-0.19%)
Dec 29, 2010 28.64 28.69 28.59 28.66 8,204,046 +0.07(+0.25%)
Dec 28, 2010 28.71 28.71 28.50 28.59 3,979,539 -0.06(-0.20%)
Dec 27, 2010 28.54 28.71 28.42 28.65 1,138,198 +0.07(+0.23%)
Dec 23, 2010 28.64 28.71 28.54 28.58 2,159,423 +0.12(+0.42%)
Dec 22, 2010 28.51 28.57 28.42 28.46 5,111,034 +0.01(+0.03%)
Dec 21, 2010 28.28 28.49 28.27 28.45 1,241,331 +0.32(+1.12%)
Dec 20, 2010 28.21 28.36 28.09 28.14 2,585,029 +0.04(+0.15%)
Dec 17, 2010 27.96 28.10 27.77 28.10 1,707,091 +0.14(+0.48%)
Dec 16, 2010 27.72 28.01 27.62 27.96 2,154,164 +0.29(+1.05%)
Dec 15, 2010 27.72 28.04 27.63 27.67 1,495,819 -0.07(-0.27%)
Dec 14, 2010 27.84 27.92 27.70 27.75 1,196,366 -0.02(-0.06%)
Dec 13, 2010 27.99 28.02 27.76 27.76 2,758,870 -0.09(-0.31%)
Dec 10, 2010 27.61 27.92 27.54 27.85 3,336,365 +0.34(+1.22%)
Dec 09, 2010 27.70 27.70 27.45 27.51 2,263,730 +0.04(+0.15%)
Dec 08, 2010 27.59 27.69 27.47 27.47 2,259,953 -0.05(-0.16%)
Dec 07, 2010 27.66 27.73 27.46 27.52 3,391,330 +0.18(+0.64%)
Dec 06, 2010 27.16 27.40 27.09 27.34 3,588,228 +0.16(+0.57%)
Dec 03, 2010 26.87 27.26 26.82 27.18 4,009,634 +0.20(+0.73%)
Dec 02, 2010 26.76 27.02 26.72 26.99 1,314,162 +0.27(+1.01%)
Dec 01, 2010 26.61 26.80 26.61 26.72 2,771,197 +0.54(+2.06%)
Nov 30, 2010 26.08 26.30 25.93 26.18 3,050,041 -0.19(-0.73%)
Nov 29, 2010 26.25 26.43 25.91 26.37 1,517,228 -0.01(-0.03%)
Nov 26, 2010 26.37 26.51 26.30 26.38 513,606 -0.15(-0.57%)
Nov 24, 2010 26.18 26.53 26.53 26.53 5,778,983 +0.60(+2.30%)
Nov 23, 2010 25.82 25.94 25.69 25.93 1,840,448 -0.17(-0.64%)
Nov 22, 2010 25.90 26.18 25.73 26.10 2,297,567 +0.14(+0.55%)
Nov 19, 2010 25.83 26.03 25.69 25.96 1,324,132 +0.05(+0.21%)
Nov 18, 2010 25.72 26.05 25.72 25.90 1,759,526 +0.43(+1.69%)
Nov 17, 2010 25.49 25.53 25.35 25.47 2,143,232 +0.02(+0.08%)
Nov 16, 2010 25.74 25.82 25.27 25.45 2,784,797 -0.48(-1.86%)
Nov 15, 2010 26.06 26.19 25.90 25.94 1,684,332 +0.02(+0.08%)
Nov 12, 2010 26.12 26.28 25.89 25.92 2,088,598 -0.41(-1.57%)
Nov 11, 2010 26.19 26.43 26.05 26.33 1,362,576 -0.15(-0.56%)
Nov 10, 2010 26.18 26.48 25.94 26.48 1,419,946 +0.31(+1.17%)
Nov 09, 2010 26.53 26.58 26.02 26.17 1,948,430 -0.27(-1.04%)
Nov 08, 2010 26.45 26.53 26.25 26.44 2,008,942 -0.02(-0.09%)
Nov 05, 2010 26.39 26.57 26.32 26.47 1,562,073 +0.15(+0.56%)
Nov 04, 2010 26.10 26.35 26.05 26.32 4,116,744 +0.64(+2.50%)
Nov 03, 2010 25.65 25.71 25.32 25.68 4,532,981 +0.09(+0.37%)
Nov 02, 2010 25.36 25.61 25.24 25.58 1,551,972 +0.52(+2.06%)
Nov 01, 2010 25.36 25.53 24.89 25.07 2,485,848 -0.15(-0.58%)
Oct 29, 2010 25.08 25.37 25.06 25.22 1,442,822 +0.05(+0.21%)
Oct 28, 2010 25.47 25.52 25.05 25.16 1,309,973 -0.13(-0.50%)
Oct 27, 2010 25.20 25.33 24.96 25.29 1,787,844 -0.09(-0.35%)
Oct 25, 2010 25.49 25.69 25.34 25.38 1,975,862 +0.10(+0.39%)
Oct 22, 2010 25.20 25.31 25.11 25.28 1,616,959 +0.16(+0.62%)
Oct 21, 2010 25.33 25.51 24.81 25.13 4,586,080 -0.11(-0.42%)
Oct 20, 2010 25.16 25.36 25.04 25.23 2,383,270 +0.22(+0.88%)
Oct 19, 2010 25.15 25.45 24.85 25.01 2,011,404 -0.36(-1.42%)
Oct 18, 2010 25.38 25.51 25.28 25.37 1,822,592 +0.10(+0.41%)
Oct 15, 2010 25.53 25.61 25.13 25.27 2,035,785 -0.08(-0.31%)
Oct 14, 2010 25.35 25.45 25.12 25.35 2,488,804 +0.02(+0.08%)
Oct 13, 2010 25.12 25.52 25.02 25.33 2,236,354 +0.38(+1.51%)
Oct 12, 2010 24.79 25.04 24.54 24.95 2,856,922 +0.12(+0.48%)
Oct 11, 2010 24.88 25.07 24.81 24.83 8,984,571 +0.02(+0.10%)
Oct 08, 2010 24.81 24.95 24.43 24.81 1,806,198 +0.28(+1.14%)
Oct 07, 2010 24.76 24.77 24.38 24.53 2,449,681 -0.06(-0.25%)
Oct 06, 2010 24.70 24.76 24.45 24.59 4,356,806 -0.10(-0.40%)
Oct 05, 2010 24.29 24.75 24.12 24.69 1,928,464 +0.68(+2.81%)
Oct 04, 2010 24.29 24.42 23.84 24.01 2,300,085 -0.33(-1.35%)
Oct 01, 2010 24.34 24.48 24.11 24.34 4,110,617 +0.15(+0.63%)
Sep 30, 2010 24.49 24.58 23.99 24.19 3,294,395 -0.13(-0.54%)
Sep 29, 2010 24.20 24.42 24.10 24.32 2,388,703 +0.10(+0.41%)
Sep 28, 2010 24.09 24.29 23.64 24.22 2,765,659 +0.18(+0.73%)
Sep 27, 2010 24.12 24.16 23.90 24.04 3,046,264 -0.05(-0.19%)
Sep 24, 2010 23.66 24.12 23.63 24.09 2,957,363 +0.79(+3.41%)
Sep 23, 2010 23.39 23.74 23.24 23.30 2,667,954 -0.27(-1.14%)
Sep 22, 2010 23.76 23.93 23.39 23.56 4,839,463 -0.29(-1.21%)
Sep 21, 2010 24.00 24.13 23.82 23.85 3,138,433 -0.15(-0.61%)
Sep 20, 2010 23.44 24.04 23.28 24.00 3,025,804 +0.61(+2.59%)
Sep 17, 2010 23.39 23.49 23.05 23.39 3,214,222 -0.07(-0.31%)
Sep 15, 2010 23.24 23.54 23.09 23.47 1,877,514 +0.15(+0.63%)
Sep 14, 2010 23.33 23.53 23.23 23.32 2,325,345 -0.07(-0.31%)
Sep 13, 2010 23.13 23.47 23.07 23.39 2,817,865 +0.53(+2.33%)
Sep 10, 2010 22.93 23.02 22.75 22.86 2,638,185 +0.04(+0.20%)
Sep 09, 2010 23.14 23.17 22.66 22.82 1,684,919 -0.00(-0.02%)
Sep 08, 2010 22.75 22.99 22.72 22.82 2,143,231 +0.11(+0.50%)
Sep 07, 2010 23.05 23.07 22.65 22.71 2,248,066 -0.43(-1.85%)
Sep 03, 2010 23.08 23.23 22.90 23.13 2,484,325 +0.39(+1.72%)
Sep 02, 2010 22.50 22.80 22.42 22.74 2,283,223 +0.24(+1.09%)
Sep 01, 2010 22.01 22.51 21.96 22.50 5,474,960 +0.80(+3.68%)
Aug 31, 2010 21.67 21.91 21.48 21.70 26,522 -0.02(-0.11%)
Aug 30, 2010 22.09 22.22 21.72 21.72 2,441,577 -0.49(-2.22%)
Aug 27, 2010 21.63 22.26 21.48 22.22 2,889,197 +0.53(+2.42%)
Aug 26, 2010 21.89 22.09 21.60 21.69 2,330,316 -0.12(-0.56%)
Aug 25, 2010 21.33 21.88 21.26 21.81 3,287,278 +0.26(+1.23%)
Aug 24, 2010 21.41 21.74 21.18 21.55 4,046,262 -0.19(-0.87%)
Aug 23, 2010 22.16 22.29 21.73 21.74 2,246,914 -0.28(-1.29%)
Aug 20, 2010 21.91 22.03 21.67 22.02 3,436,138 -0.00(-0.02%)
Aug 19, 2010 22.52 22.58 21.94 22.03 3,990,404 -0.59(-2.63%)
Aug 18, 2010 22.51 22.83 22.28 22.62 3,804,508 +0.11(+0.47%)
Aug 17, 2010 22.36 22.71 22.25 22.51 3,409,293 +0.37(+1.69%)
Aug 16, 2010 21.83 22.26 21.74 22.14 5,815,212 +0.14(+0.65%)
Aug 13, 2010 22.00 22.22 21.98 22.00 5,987,048 -0.28(-1.24%)
Aug 12, 2010 21.92 22.38 21.79 22.27 9,169,289 -0.09(-0.40%)
Aug 11, 2010 22.78 22.79 22.30 22.36 7,403,072 -0.86(-3.70%)
Aug 10, 2010 23.45 23.50 23.04 23.22 5,082,115 -0.41(-1.74%)
Aug 09, 2010 23.58 23.73 23.41 23.63 1,758,883 +0.22(+0.94%)
Aug 06, 2010 23.41 23.48 22.93 23.41 5,298,944 -0.13(-0.57%)
Aug 05, 2010 23.64 23.78 23.53 23.55 2,614,683 -0.31(-1.30%)
Aug 04, 2010 23.71 23.92 23.65 23.86 2,880,658 +0.27(+1.14%)
Aug 03, 2010 23.76 23.93 23.44 23.59 2,850,361 -0.25(-1.06%)
Aug 02, 2010 23.84 23.98 23.64 23.84 2,883,927 +0.37(+1.60%)
Jul 30, 2010 23.47 23.65 23.04 23.47 3,067,229 +0.02(+0.07%)
Jul 29, 2010 23.72 23.81 23.08 23.45 2,477,100 -0.06(-0.26%)
Jul 28, 2010 23.86 23.97 23.40 23.51 8,560,312 -0.39(-1.64%)
Jul 27, 2010 24.19 24.29 23.82 23.90 2,964,576 -0.09(-0.36%)
Jul 26, 2010 23.59 24.00 23.44 23.99 4,315,643 +0.53(+2.26%)
Jul 23, 2010 22.88 23.52 22.82 23.46 5,140,789 +0.47(+2.04%)
Jul 22, 2010 22.53 23.05 22.53 22.99 2,950,904 +0.75(+3.37%)
Jul 21, 2010 22.83 22.84 22.18 22.24 2,342,315 -0.38(-1.69%)
Jul 20, 2010 21.97 22.67 21.87 22.62 3,599,555 +0.37(+1.66%)
Jul 19, 2010 22.20 22.30 21.85 22.25 2,313,810 +0.09(+0.42%)
Jul 16, 2010 22.16 22.82 22.10 22.16 3,172,586 -0.81(-3.51%)
Jul 15, 2010 23.20 23.21 22.66 22.97 3,581,986 -0.19(-0.83%)
Jul 14, 2010 23.17 23.29 22.97 23.16 2,314,419 -0.07(-0.32%)
Jul 13, 2010 22.85 23.32 22.74 23.23 3,504,876 +0.69(+3.07%)
Jul 12, 2010 22.72 22.86 22.31 22.54 2,590,058 -0.21(-0.91%)
Jul 09, 2010 22.75 22.77 22.41 22.75 2,393,094 +0.31(+1.40%)
Jul 08, 2010 22.37 22.46 22.11 22.43 2,855,289 +0.33(+1.47%)
Jul 07, 2010 21.46 22.14 21.43 22.11 5,300,243 +0.70(+3.28%)
Jul 06, 2010 22.03 22.22 21.28 21.40 4,988,723 -0.26(-1.21%)
Jul 02, 2010 21.67 22.03 21.55 21.67 4,612,272 -0.22(-0.99%)
Jul 01, 2010 22.06 22.16 21.37 21.88 8,671,192 -0.16(-0.74%)
Jun 30, 2010 22.25 22.57 21.99 22.05 5,181,937 -0.22(-1.01%)
Jun 29, 2010 22.71 22.74 22.13 22.27 3,744,739 -0.94(-4.04%)
Jun 25, 2010 23.21 23.23 22.63 23.21 5,631,963 +0.44(+1.92%)
Jun 24, 2010 22.91 23.12 22.73 22.77 2,419,143 -0.33(-1.43%)
Jun 23, 2010 23.15 23.36 22.85 23.10 2,931,616 -0.02(-0.10%)
Jun 22, 2010 23.68 23.92 23.10 23.12 2,566,258 -0.45(-1.93%)
Jun 21, 2010 24.12 24.22 23.45 23.58 2,521,327 -0.22(-0.94%)
Jun 18, 2010 23.80 24.00 23.68 23.80 1,980,445 +0.01(+0.05%)
Jun 17, 2010 23.93 23.93 23.54 23.79 1,799,064 +0.02(+0.09%)
Jun 16, 2010 23.70 24.02 23.64 23.77 3,017,751 -0.13(-0.54%)
Jun 15, 2010 23.58 23.97 23.47 23.90 2,640,034 +0.52(+2.22%)
Jun 14, 2010 23.54 23.78 23.31 23.38 2,986,877 +0.13(+0.54%)
Jun 11, 2010 22.67 23.26 22.60 23.25 2,437,613 +0.33(+1.43%)
Jun 10, 2010 22.58 22.93 22.51 22.93 2,646,315 +0.71(+3.21%)
Jun 09, 2010 22.37 22.72 22.11 22.21 3,373,601 +0.04(+0.16%)
Jun 08, 2010 22.30 22.44 21.81 22.18 7,484,742 -0.05(-0.24%)
Jun 07, 2010 22.89 22.95 22.20 22.23 6,335,911 -0.56(-2.45%)
Jun 04, 2010 22.79 23.50 22.71 22.79 6,340,747 -1.16(-4.82%)
Jun 03, 2010 23.63 24.00 23.60 23.94 3,566,201 +0.32(+1.34%)
Jun 02, 2010 23.10 23.64 22.92 23.63 3,318,299 +0.64(+2.79%)
Jun 01, 2010 23.39 23.74 22.98 22.99 4,227,253 -0.69(-2.91%)
May 28, 2010 23.68 23.97 23.52 23.68 5,631,663 -0.28(-1.17%)
May 27, 2010 23.59 24.00 23.44 23.96 3,527,650 +0.92(+3.98%)
May 26, 2010 23.13 23.64 22.96 23.04 5,573,824 -0.02(-0.07%)
May 25, 2010 22.51 23.07 22.20 23.06 14,078,667 -0.04(-0.19%)
May 24, 2010 23.29 23.52 23.09 23.10 14,696,043 -0.35(-1.49%)
May 21, 2010 22.72 23.61 22.64 23.45 6,701,966 +0.32(+1.40%)
May 20, 2010 23.19 23.70 23.11 23.12 6,800,068 -1.22(-5.03%)
May 19, 2010 24.44 24.75 24.00 24.35 5,323,855 -0.25(-1.01%)
May 18, 2010 25.42 25.46 24.50 24.60 6,543,279 -0.49(-1.97%)
May 17, 2010 25.13 25.32 24.34 25.09 13,592,871 +0.16(+0.63%)
May 14, 2010 24.93 25.27 24.62 24.93 3,262,273 -0.48(-1.88%)
May 13, 2010 25.55 25.77 25.26 25.41 5,241,794 -0.22(-0.87%)
May 12, 2010 24.98 25.64 24.96 25.63 3,587,223 +0.76(+3.06%)
May 11, 2010 24.96 25.24 24.83 24.87 6,274,786 +0.12(+0.47%)
May 10, 2010 24.39 24.75 24.35 24.75 7,875,811 +1.26(+5.35%)
May 07, 2010 23.89 24.26 23.24 23.50 9,777,050 +2.42(+11.46%)
May 06, 2010 24.23 25.11 11.07 21.08 9,996 -3.95(-15.77%)
May 05, 2010 25.08 25.37 24.94 25.03 5,903,662 -0.30(-1.18%)
May 04, 2010 25.71 25.72 25.19 25.33 6,888,016 -0.74(-2.84%)
May 03, 2010 25.66 26.10 25.66 26.07 3,422,398 +0.57(+2.24%)
Apr 30, 2010 26.41 26.44 25.50 25.50 3,808,303 -0.90(-3.41%)
Apr 29, 2010 25.95 26.41 25.80 26.40 11,303,896 +0.62(+2.39%)
Apr 28, 2010 25.85 25.92 25.63 25.78 4,338,744 +0.08(+0.30%)
Apr 27, 2010 26.20 26.44 25.67 25.71 5,514,940 -0.60(-2.28%)
Apr 26, 2010 26.43 26.60 26.29 26.31 3,125,393 -0.09(-0.35%)
Apr 23, 2010 26.20 26.44 26.03 26.40 2,287,272 +0.25(+0.96%)
Apr 22, 2010 25.60 26.19 25.45 26.15 3,461,852 +0.31(+1.19%)
Apr 21, 2010 25.70 25.87 25.60 25.84 4,204,649 +0.19(+0.76%)
Apr 20, 2010 25.46 25.65 25.34 25.65 4,672,995 +0.32(+1.25%)
Apr 19, 2010 25.21 25.46 24.92 25.33 3,638,759 -0.05(-0.21%)
Apr 16, 2010 25.57 25.70 25.19 25.38 3,519,188 -0.26(-1.01%)
Apr 15, 2010 25.57 25.71 25.55 25.64 3,750,176 +0.04(+0.14%)
Apr 14, 2010 25.21 25.60 25.19 25.60 3,080,916 +0.50(+2.00%)
Apr 13, 2010 24.97 25.10 24.82 25.10 2,223,673 +0.06(+0.26%)
Apr 12, 2010 24.95 25.07 24.86 25.04 2,342,496 +0.10(+0.41%)
Apr 09, 2010 24.82 24.94 24.64 24.94 2,158,484 +0.13(+0.52%)
Apr 08, 2010 24.77 24.90 24.56 24.81 2,572,129 -0.04(-0.18%)
Apr 07, 2010 24.88 24.97 24.68 24.85 2,027,237 -0.06(-0.23%)
Apr 06, 2010 24.68 24.97 24.63 24.91 2,496,221 +0.11(+0.42%)
Apr 05, 2010 24.42 24.80 24.33 24.80 4,987,109 +0.44(+1.81%)
Apr 01, 2010 24.28 24.36 24.36 24.36 2,731,088 +0.26(+1.09%)
Mar 31, 2010 24.26 24.49 24.09 24.10 2,358,956 -0.26(-1.08%)
Mar 30, 2010 24.30 24.45 24.16 24.36 5,281,433 +0.12(+0.48%)
Mar 29, 2010 24.26 24.36 24.14 24.24 2,613,513 +0.09(+0.35%)
Mar 26, 2010 24.31 24.43 24.07 24.16 4,608,043 -0.04(-0.18%)
Mar 25, 2010 24.56 24.69 24.18 24.20 3,750,395 -0.08(-0.33%)
Mar 24, 2010 24.49 24.54 24.27 24.28 3,770,840 -0.32(-1.30%)
Mar 23, 2010 24.38 24.62 24.21 24.60 2,371,791 +0.27(+1.09%)
Mar 22, 2010 23.82 24.38 23.78 24.34 2,751,270 +0.37(+1.55%)
Mar 19, 2010 24.30 24.32 23.89 23.96 2,827,437 -0.28(-1.17%)
Mar 18, 2010 24.30 24.41 24.19 24.25 4,909,275 -0.06(-0.23%)
Mar 17, 2010 24.17 24.40 24.16 24.30 2,952,147 +0.19(+0.77%)
Mar 16, 2010 24.05 24.13 23.87 24.12 4,314,728 +0.21(+0.88%)
Mar 15, 2010 23.79 23.96 23.76 23.91 10,437,442 -0.06(-0.25%)
Mar 12, 2010 24.07 24.07 23.78 23.97 2,180,394 +0.02(+0.08%)
Mar 11, 2010 23.77 23.97 23.67 23.95 2,077,406 +0.06(+0.24%)
Mar 10, 2010 23.74 24.01 23.71 23.89 2,456,759 +0.17(+0.71%)
Mar 09, 2010 23.54 23.87 23.54 23.72 2,106,073 +0.10(+0.41%)
Mar 08, 2010 23.57 23.67 23.53 23.62 2,951,577 +0.08(+0.36%)
Mar 05, 2010 23.26 23.57 23.17 23.54 2,546,351 +0.44(+1.89%)
Mar 04, 2010 23.07 23.14 22.98 23.10 2,385,140 +0.04(+0.18%)
Mar 03, 2010 23.04 23.20 22.96 23.06 2,796,568 +0.11(+0.47%)
Mar 02, 2010 22.85 23.06 22.83 22.95 3,024,162 +0.19(+0.82%)
Mar 01, 2010 22.47 22.81 22.47 22.77 2,442,665 +0.49(+2.21%)
Feb 26, 2010 22.43 22.46 22.20 22.28 5,070,261 -0.08(-0.38%)
Feb 25, 2010 22.11 22.41 22.05 22.36 3,065,831 -0.07(-0.29%)
Feb 24, 2010 22.27 22.51 22.22 22.43 2,722,034 +0.24(+1.08%)
Feb 23, 2010 22.38 22.43 22.11 22.19 3,344,495 -0.25(-1.10%)
Feb 22, 2010 22.47 22.49 22.35 22.43 2,050,307 +0.07(+0.32%)
Feb 19, 2010 22.19 22.44 22.17 22.36 3,266,926 +0.06(+0.25%)
Feb 18, 2010 22.07 22.30 22.03 22.30 3,399,279 +0.23(+1.04%)
Feb 17, 2010 22.04 22.12 21.91 22.07 2,411,330 +0.13(+0.57%)
Feb 16, 2010 21.80 21.95 21.62 21.95 2,636,957 +0.35(+1.61%)
Feb 12, 2010 21.24 21.60 21.60 21.60 3,564,229 +0.16(+0.73%)
Feb 11, 2010 21.07 21.46 20.91 21.44 2,633,469 +0.29(+1.37%)
Feb 10, 2010 21.02 21.19 20.81 21.15 3,244,350 +0.08(+0.38%)
Feb 09, 2010 21.05 21.20 20.82 21.07 4,229,493 +0.29(+1.40%)
Feb 08, 2010 20.90 21.08 20.78 20.78 14,273,025 -0.23(-1.10%)
Feb 05, 2010 21.00 21.05 20.59 21.01 5,777,182 +0.04(+0.19%)
Feb 04, 2010 21.49 21.51 20.96 20.97 8,301,111 -0.83(-3.81%)
Feb 03, 2010 21.72 21.84 21.46 21.80 5,637,798 +0.01(+0.04%)
Feb 02, 2010 21.66 21.85 21.52 21.80 2,947,599 +0.28(+1.32%)
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.