Skip to main content

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

104.68 -1.58 (-1.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 32.72 33.37 32.60 33.28 4,054,839 +0.62(+1.90%)
Dec 28, 2012 32.73 32.98 32.65 32.66 1,796,238 -0.22(-0.67%)
Dec 27, 2012 32.92 32.96 32.45 32.88 2,659,726 +0.03(+0.10%)
Dec 26, 2012 33.22 33.22 32.85 32.85 2,501,343 -0.29(-0.87%)
Dec 24, 2012 33.24 33.28 33.05 33.14 2,137,204 -0.13(-0.38%)
Dec 21, 2012 32.88 33.27 32.82 33.27 2,503,406 -0.10(-0.31%)
Dec 20, 2012 33.23 33.41 33.11 33.37 6,023,346 +0.20(+0.59%)
Dec 19, 2012 33.26 33.39 33.09 33.17 4,046,324 -0.01(-0.03%)
Dec 18, 2012 32.82 33.21 32.70 33.18 3,314,563 +0.52(+1.61%)
Dec 17, 2012 32.33 32.68 32.31 32.66 1,861,750 +0.39(+1.22%)
Dec 14, 2012 32.26 32.41 32.15 32.27 1,893,881 -0.06(-0.20%)
Dec 13, 2012 32.53 32.61 32.20 32.33 1,858,073 -0.17(-0.52%)
Dec 12, 2012 32.82 32.84 32.44 32.50 6,542,459 -0.16(-0.50%)
Dec 11, 2012 32.56 32.74 32.51 32.66 2,993,297 +0.28(+0.88%)
Dec 10, 2012 32.30 32.44 32.27 32.38 1,590,920 +0.13(+0.39%)
Dec 07, 2012 32.42 32.42 32.13 32.25 1,706,356 +0.00(+0.00%)
Dec 06, 2012 32.20 32.31 32.04 32.25 1,756,258 +0.06(+0.18%)
Dec 05, 2012 32.42 32.42 31.99 32.20 1,606,239 -0.10(-0.30%)
Dec 04, 2012 32.25 32.35 32.01 32.29 1,020,913 +0.02(+0.07%)
Nov 30, 2012 32.42 32.42 32.13 32.27 1,497,340 -0.08(-0.25%)
Nov 29, 2012 32.26 32.39 32.10 32.35 1,333,842 +0.36(+1.14%)
Nov 28, 2012 31.63 32.00 31.41 31.99 1,245,463 +0.20(+0.63%)
Nov 27, 2012 31.76 32.00 31.72 31.79 1,227,828 -0.00(-0.01%)
Nov 26, 2012 31.59 31.79 31.53 31.79 1,968,499 +0.12(+0.37%)
Nov 23, 2012 31.43 31.67 31.41 31.67 736,347 +0.33(+1.07%)
Nov 21, 2012 31.29 31.36 31.16 31.34 1,290,539 +0.12(+0.38%)
Nov 20, 2012 31.09 31.24 30.95 31.22 1,316,043 +0.09(+0.30%)
Nov 19, 2012 30.77 31.14 30.74 31.13 2,608,216 +0.63(+2.05%)
Nov 16, 2012 30.26 30.55 30.00 30.50 1,434,045 +0.22(+0.71%)
Nov 15, 2012 30.42 30.53 30.06 30.29 3,223,326 -0.20(-0.67%)
Nov 14, 2012 31.07 31.10 30.41 30.49 1,796,679 -0.50(-1.61%)
Nov 13, 2012 30.97 31.29 30.93 30.99 1,454,560 -0.15(-0.49%)
Nov 12, 2012 31.28 31.32 31.10 31.14 1,329,463 -0.09(-0.28%)
Nov 09, 2012 31.07 31.46 31.01 31.23 2,823,011 +0.05(+0.15%)
Nov 08, 2012 31.62 31.70 31.18 31.18 4,827,042 -0.49(-1.55%)
Nov 07, 2012 32.02 32.02 31.50 31.67 2,395,240 -0.74(-2.28%)
Nov 06, 2012 32.22 32.50 32.12 32.42 750,055 +0.29(+0.91%)
Nov 05, 2012 31.89 32.15 31.78 32.12 961,103 +0.25(+0.80%)
Nov 02, 2012 32.45 32.47 31.87 31.87 1,062,523 -0.43(-1.34%)
Nov 01, 2012 31.99 32.36 31.90 32.30 1,739,724 +0.44(+1.39%)
Oct 31, 2012 31.66 31.93 31.57 31.86 1,725,810 +0.18(+0.57%)
Oct 26, 2012 31.78 31.67 31.67 31.67 2,919,240 -0.13(-0.41%)
Oct 25, 2012 31.99 32.06 31.59 31.81 1,264,718 +0.11(+0.33%)
Oct 24, 2012 31.92 31.96 31.60 31.70 1,431,583 -0.10(-0.31%)
Oct 23, 2012 31.68 31.84 31.42 31.80 1,119,534 -0.16(-0.52%)
Oct 19, 2012 32.24 32.27 31.81 31.96 1,339,176 -0.54(-1.67%)
Oct 18, 2012 32.61 32.71 32.49 32.50 1,269,764 -0.16(-0.51%)
Oct 17, 2012 32.46 32.72 32.41 32.67 1,014,071 +0.29(+0.90%)
Oct 16, 2012 32.30 32.43 32.25 32.38 979,050 +0.25(+0.78%)
Oct 15, 2012 32.04 32.15 31.83 32.13 1,045,821 +0.20(+0.62%)
Oct 12, 2012 32.19 32.28 31.86 31.93 1,132,122 -0.29(-0.89%)
Oct 11, 2012 32.42 32.49 32.16 32.22 1,266,969 +0.08(+0.24%)
Oct 10, 2012 32.22 32.27 32.05 32.14 1,290,960 -0.07(-0.22%)
Oct 09, 2012 32.62 32.63 32.16 32.21 1,629,220 -0.38(-1.18%)
Oct 08, 2012 32.61 32.70 32.53 32.60 1,046,649 -0.18(-0.55%)
Oct 05, 2012 32.95 33.21 32.69 32.78 1,433,503 -0.06(-0.18%)
Oct 04, 2012 32.74 32.85 32.44 32.84 3,402,724 +0.23(+0.71%)
Oct 03, 2012 32.78 32.85 32.47 32.61 1,965,258 -0.14(-0.43%)
Oct 02, 2012 32.88 32.88 32.58 32.74 1,301,167 +0.05(+0.17%)
Oct 01, 2012 32.74 33.01 32.55 32.69 2,143,048 +0.09(+0.29%)
Sep 28, 2012 32.71 32.78 32.50 32.60 2,026,227 -0.22(-0.66%)
Sep 27, 2012 32.56 32.92 32.42 32.81 5,079,884 +0.35(+1.08%)
Sep 26, 2012 32.71 32.77 32.34 32.46 2,413,542 -0.23(-0.71%)
Sep 25, 2012 33.34 33.35 32.65 32.69 2,783,347 -0.43(-1.30%)
Sep 24, 2012 33.12 33.35 33.05 33.12 3,107,741 -0.16(-0.49%)
Sep 21, 2012 33.52 33.53 33.26 33.29 1,844,908 +0.09(+0.28%)
Sep 20, 2012 33.18 33.28 32.98 33.20 2,139,678 -0.15(-0.44%)
Sep 19, 2012 33.61 33.61 33.34 33.34 1,902,062 -0.20(-0.60%)
Sep 18, 2012 33.53 33.57 33.40 33.55 2,773,455 -0.05(-0.14%)
Sep 17, 2012 33.65 33.72 33.45 33.59 3,213,110 -0.22(-0.64%)
Sep 14, 2012 33.61 34.00 33.58 33.81 8,862,710 +0.34(+1.01%)
Sep 13, 2012 33.14 33.72 32.96 33.47 3,601,324 +0.38(+1.13%)
Sep 12, 2012 33.09 33.16 32.88 33.09 2,059,180 +0.13(+0.40%)
Sep 11, 2012 32.92 33.15 32.88 32.96 2,398,513 +0.04(+0.12%)
Sep 10, 2012 33.01 33.10 32.88 32.93 3,333,096 -0.07(-0.20%)
Sep 07, 2012 32.88 33.07 32.80 32.99 2,292,125 +0.23(+0.71%)
Sep 06, 2012 32.37 32.91 32.34 32.76 3,135,639 +0.57(+1.78%)
Sep 05, 2012 32.23 32.36 32.10 32.19 1,653,119 -0.03(-0.10%)
Sep 04, 2012 31.86 32.31 31.63 32.22 2,990,458 +0.36(+1.13%)
Aug 31, 2012 31.99 32.01 31.56 31.86 2,271,739 +0.13(+0.40%)
Aug 30, 2012 31.85 31.89 31.67 31.74 1,526,570 -0.28(-0.88%)
Aug 29, 2012 31.94 32.15 31.85 32.02 1,550,933 +0.27(+0.84%)
Aug 27, 2012 31.85 31.91 31.61 31.75 1,413,466 +0.08(+0.24%)
Aug 24, 2012 31.51 31.80 31.45 31.68 1,696,266 +0.08(+0.24%)
Aug 23, 2012 31.78 31.78 31.49 31.60 2,080,125 -0.19(-0.60%)
Aug 22, 2012 31.85 31.94 31.68 31.79 1,815,400 -0.13(-0.40%)
Aug 21, 2012 32.11 32.38 31.83 31.92 2,650,409 -0.01(-0.04%)
Aug 20, 2012 31.97 31.97 31.72 31.93 1,698,857 -0.08(-0.25%)
Aug 17, 2012 31.81 32.07 31.73 32.01 1,661,304 +0.24(+0.74%)
Aug 16, 2012 31.45 31.86 31.27 31.77 1,968,636 +0.35(+1.10%)
Aug 15, 2012 31.12 31.46 31.06 31.43 1,803,045 +0.22(+0.69%)
Aug 14, 2012 31.46 31.52 31.08 31.21 1,354,928 -0.08(-0.27%)
Aug 13, 2012 31.32 31.38 30.94 31.30 1,366,619 -0.08(-0.27%)
Aug 10, 2012 31.32 31.41 31.21 31.38 1,464,419 -0.08(-0.24%)
Aug 09, 2012 31.34 31.54 31.33 31.46 1,294,102 +0.11(+0.35%)
Aug 08, 2012 31.24 31.47 31.13 31.35 1,657,011 +0.02(+0.05%)
Aug 07, 2012 31.26 31.57 31.23 31.33 1,818,854 +0.26(+0.84%)
Aug 06, 2012 30.91 31.23 30.85 31.07 2,100,661 +0.21(+0.67%)
Aug 03, 2012 30.60 31.00 30.40 30.86 2,182,449 +0.73(+2.41%)
Aug 02, 2012 29.91 30.26 29.85 30.14 2,155,975 -0.03(-0.10%)
Aug 01, 2012 30.82 30.87 30.15 30.17 3,437,595 -0.50(-1.64%)
Jul 31, 2012 30.77 31.01 30.65 30.67 1,777,222 -0.15(-0.49%)
Jul 30, 2012 31.00 31.15 30.74 30.82 1,834,186 -0.20(-0.64%)
Jul 27, 2012 30.39 31.13 30.25 31.02 2,799,997 +0.74(+2.45%)
Jul 26, 2012 30.50 30.58 30.12 30.28 2,516,393 +0.24(+0.81%)
Jul 25, 2012 30.08 30.26 29.91 30.03 1,860,166 +0.04(+0.13%)
Jul 24, 2012 30.40 30.48 29.81 29.99 2,767,311 -0.38(-1.26%)
Jul 23, 2012 30.27 30.50 30.15 30.38 2,331,555 -0.47(-1.53%)
Jul 20, 2012 30.96 31.01 30.77 30.85 2,326,551 -0.33(-1.06%)
Jul 19, 2012 31.37 31.40 31.11 31.18 2,254,655 -0.03(-0.09%)
Jul 18, 2012 30.93 31.39 30.89 31.21 2,277,132 +0.18(+0.57%)
Jul 17, 2012 31.14 31.18 30.63 31.03 2,650,196 +0.08(+0.26%)
Jul 16, 2012 30.96 31.10 30.80 30.95 1,768,612 -0.09(-0.30%)
Jul 13, 2012 30.76 31.14 30.73 31.04 1,830,856 +0.39(+1.28%)
Jul 12, 2012 30.44 30.77 30.20 30.65 2,195,358 -0.02(-0.07%)
Jul 11, 2012 30.86 30.91 30.51 30.67 2,270,241 -0.12(-0.40%)
Jul 10, 2012 31.37 31.41 30.68 30.80 1,825,446 -0.34(-1.10%)
Jul 09, 2012 31.17 31.21 30.93 31.14 1,813,767 -0.05(-0.16%)
Jul 06, 2012 31.26 31.29 31.04 31.19 2,746,740 -0.34(-1.08%)
Jul 05, 2012 31.53 31.67 31.37 31.53 3,351,042 -0.03(-0.08%)
Jul 03, 2012 31.22 31.57 31.15 31.56 2,056,876 +0.39(+1.26%)
Jul 02, 2012 31.10 31.18 30.77 31.16 3,120,466 +0.25(+0.82%)
Jun 29, 2012 30.63 30.97 30.51 30.91 2,964,232 +0.91(+3.02%)
Jun 28, 2012 29.73 30.04 29.57 30.00 2,490,496 -0.01(-0.03%)
Jun 27, 2012 29.65 30.02 29.64 30.01 3,145,960 +0.43(+1.44%)
Jun 26, 2012 29.55 29.73 29.31 29.59 3,131,944 +0.11(+0.39%)
Jun 25, 2012 29.45 29.63 29.39 29.47 5,612,819 -0.46(-1.54%)
Jun 22, 2012 29.74 30.01 29.61 29.93 5,581,479 +0.34(+1.14%)
Jun 21, 2012 30.28 30.34 29.52 29.59 6,267,609 -0.75(-2.47%)
Jun 20, 2012 30.39 30.57 30.16 30.34 3,714,568 -0.06(-0.19%)
Jun 19, 2012 30.00 30.59 29.99 30.40 2,924,979 +0.52(+1.72%)
Jun 18, 2012 29.68 30.02 29.54 29.89 3,663,412 +0.05(+0.18%)
Jun 15, 2012 29.54 29.91 29.46 29.83 2,394,839 +0.32(+1.07%)
Jun 14, 2012 29.22 29.60 29.12 29.52 2,891,268 +0.34(+1.15%)
Jun 13, 2012 29.47 29.64 29.04 29.18 2,561,022 -0.38(-1.29%)
Jun 12, 2012 29.29 29.57 29.03 29.56 3,127,079 +0.36(+1.22%)
Jun 11, 2012 30.14 30.26 29.14 29.21 3,780,171 -0.71(-2.36%)
Jun 08, 2012 29.55 29.94 29.33 29.91 2,561,667 +0.34(+1.14%)
Jun 07, 2012 30.21 30.22 29.57 29.58 6,668,382 -0.15(-0.49%)
Jun 06, 2012 29.25 29.75 29.16 29.72 4,259,924 +0.70(+2.42%)
Jun 05, 2012 28.61 29.06 28.56 29.02 2,529,434 +0.26(+0.89%)
Jun 04, 2012 28.91 28.98 28.47 28.77 4,294,482 -0.05(-0.18%)
Jun 01, 2012 29.00 29.22 28.75 28.82 4,496,494 -0.84(-2.82%)
May 31, 2012 29.71 29.84 29.29 29.65 6,653,048 -0.08(-0.28%)
May 30, 2012 30.02 30.02 29.67 29.74 3,505,332 -0.55(-1.80%)
May 29, 2012 30.12 30.38 29.93 30.28 2,891,506 +0.40(+1.35%)
May 25, 2012 29.83 29.97 29.74 29.88 2,011,332 +0.02(+0.07%)
May 24, 2012 29.83 29.92 29.46 29.86 2,091,082 +0.01(+0.04%)
May 23, 2012 29.38 29.88 29.17 29.85 4,583,079 +0.15(+0.51%)
May 22, 2012 29.85 30.05 29.49 29.70 2,850,381 -0.13(-0.45%)
May 21, 2012 29.35 29.86 29.17 29.83 10,343,671 +0.50(+1.72%)
May 18, 2012 29.60 29.77 29.25 29.33 5,224,788 -0.26(-0.87%)
May 17, 2012 30.25 30.29 29.56 29.58 6,085,281 -0.63(-2.10%)
May 16, 2012 30.53 30.68 30.19 30.22 4,909,704 -0.24(-0.80%)
May 15, 2012 30.44 30.72 30.34 30.46 4,670,810 +0.02(+0.06%)
May 14, 2012 30.52 30.67 30.32 30.44 5,114,588 -0.36(-1.16%)
May 11, 2012 30.57 31.05 30.57 30.80 4,447,668 -0.08(-0.27%)
May 10, 2012 30.96 31.07 30.70 30.88 6,466,044 +0.14(+0.45%)
May 09, 2012 30.53 30.93 30.44 30.75 7,466,010 -0.16(-0.50%)
May 08, 2012 30.72 30.95 30.45 30.90 5,991,526 -0.05(-0.15%)
May 07, 2012 30.71 31.03 30.68 30.95 3,213,653 +0.09(+0.30%)
May 04, 2012 31.28 31.28 30.79 30.86 3,588,486 -0.56(-1.79%)
May 03, 2012 31.86 31.86 31.27 31.42 3,868,667 -0.43(-1.35%)
May 02, 2012 31.45 31.88 31.36 31.85 5,576,376 +0.17(+0.54%)
May 01, 2012 31.66 32.25 31.60 31.67 6,927,221 +0.04(+0.13%)
Apr 30, 2012 31.94 31.97 31.63 31.63 3,150,355 -0.34(-1.05%)
Apr 27, 2012 31.74 32.04 31.44 31.97 3,008,621 +0.30(+0.94%)
Apr 26, 2012 31.41 31.76 31.30 31.67 4,375,098 +0.29(+0.91%)
Apr 25, 2012 31.31 31.56 31.24 31.38 4,226,723 +0.49(+1.58%)
Apr 24, 2012 30.74 31.06 30.63 30.90 4,502,114 +0.18(+0.57%)
Apr 23, 2012 30.73 30.75 30.41 30.72 6,948,629 -0.45(-1.44%)
Apr 20, 2012 31.16 31.46 31.10 31.17 2,903,354 +0.15(+0.47%)
Apr 19, 2012 31.23 31.47 30.80 31.02 5,850,613 -0.17(-0.54%)
Apr 18, 2012 31.25 31.35 31.04 31.19 4,073,563 -0.27(-0.86%)
Apr 17, 2012 31.22 31.73 31.19 31.46 2,769,946 +0.46(+1.48%)
Apr 16, 2012 31.07 31.20 30.68 31.00 3,225,048 +0.07(+0.23%)
Apr 13, 2012 31.20 31.21 30.88 30.93 2,232,185 -0.36(-1.14%)
Apr 12, 2012 30.89 31.41 30.85 31.29 3,241,966 +0.43(+1.39%)
Apr 11, 2012 30.69 30.88 30.62 30.86 4,162,690 +0.45(+1.46%)
Apr 10, 2012 31.04 31.07 30.37 30.41 4,904,426 -0.74(-2.37%)
Apr 09, 2012 31.06 31.26 30.97 31.15 3,199,223 -0.50(-1.58%)
Apr 05, 2012 31.64 31.80 31.59 31.65 3,003,708 -0.14(-0.45%)
Apr 04, 2012 31.96 31.96 31.59 31.80 4,226,323 -0.50(-1.54%)
Apr 03, 2012 32.46 32.54 32.13 32.29 4,193,807 -0.17(-0.52%)
Apr 02, 2012 31.99 32.46 31.88 32.46 4,468,453 +0.39(+1.22%)
Mar 30, 2012 32.38 32.38 31.97 32.07 3,558,040 -0.10(-0.30%)
Mar 29, 2012 32.03 32.22 31.78 32.17 3,963,631 -0.09(-0.29%)
Mar 28, 2012 32.36 32.46 31.97 32.26 3,905,612 -0.13(-0.42%)
Mar 27, 2012 32.67 32.71 32.39 32.39 3,489,762 -0.23(-0.71%)
Mar 26, 2012 32.31 32.63 32.27 32.62 4,383,928 +0.70(+2.19%)
Mar 23, 2012 31.63 31.97 31.39 31.92 2,845,670 +0.30(+0.94%)
Mar 22, 2012 31.64 31.74 31.43 31.63 3,357,103 -0.29(-0.92%)
Mar 21, 2012 32.00 32.13 31.82 31.92 2,523,062 -0.01(-0.03%)
Mar 20, 2012 32.03 32.06 31.79 31.93 3,453,205 -0.29(-0.90%)
Mar 19, 2012 31.94 32.47 31.85 32.22 4,747,501 +0.29(+0.91%)
Mar 16, 2012 32.05 32.09 31.85 31.93 2,419,383 -0.09(-0.27%)
Mar 15, 2012 31.73 32.04 31.61 32.02 3,443,126 +0.25(+0.79%)
Mar 14, 2012 32.01 32.08 31.62 31.77 3,373,074 -0.25(-0.79%)
Mar 13, 2012 31.57 32.02 31.48 32.02 2,634,358 +0.67(+2.15%)
Mar 12, 2012 31.38 31.49 31.20 31.34 2,352,042 -0.00(-0.01%)
Mar 09, 2012 30.97 31.55 30.91 31.35 2,758,821 +0.40(+1.29%)
Mar 08, 2012 30.79 31.01 30.53 30.95 2,081,053 +0.34(+1.11%)
Mar 07, 2012 30.43 30.62 30.34 30.61 2,437,368 +0.27(+0.88%)
Mar 06, 2012 30.57 30.65 30.24 30.34 4,269,672 -0.56(-1.82%)
Mar 05, 2012 30.73 30.95 30.57 30.90 3,263,136 +0.03(+0.09%)
Mar 02, 2012 31.36 31.41 30.71 30.87 4,516,615 -0.49(-1.56%)
Mar 01, 2012 31.28 31.71 31.27 31.36 4,053,434 +0.20(+0.63%)
Feb 29, 2012 31.75 31.88 31.16 31.17 5,392,457 -0.47(-1.48%)
Feb 28, 2012 31.72 31.92 31.47 31.64 2,382,657 -0.07(-0.21%)
Feb 27, 2012 31.48 31.89 31.22 31.70 2,680,418 -0.07(-0.22%)
Feb 24, 2012 31.92 31.92 31.72 31.77 2,126,165 -0.13(-0.41%)
Feb 23, 2012 31.50 31.92 31.34 31.90 2,778,615 +0.40(+1.28%)
Feb 22, 2012 31.64 31.77 31.44 31.50 2,999,031 -0.21(-0.67%)
Feb 21, 2012 31.92 32.02 31.56 31.72 2,661,620 -0.19(-0.59%)
Feb 17, 2012 32.07 32.07 31.86 31.90 2,827,289 +0.02(+0.05%)
Feb 16, 2012 31.31 31.91 31.30 31.89 3,876,341 +0.59(+1.89%)
Feb 15, 2012 31.76 31.76 31.19 31.30 3,610,604 -0.26(-0.84%)
Feb 14, 2012 31.56 31.59 31.30 31.56 3,138,014 -0.15(-0.46%)
Feb 13, 2012 31.66 31.74 31.44 31.71 2,804,910 +0.40(+1.29%)
Feb 10, 2012 31.41 31.47 31.25 31.30 2,871,440 -0.43(-1.36%)
Feb 09, 2012 32.00 32.00 31.56 31.74 4,209,381 -0.16(-0.51%)
Feb 08, 2012 31.92 32.08 31.62 31.90 2,365,948 +0.06(+0.20%)
Feb 07, 2012 31.89 32.01 31.67 31.84 2,746,779 -0.05(-0.17%)
Feb 06, 2012 31.81 31.97 31.77 31.89 2,227,164 -0.13(-0.42%)
Feb 03, 2012 31.80 32.13 31.78 32.03 3,509,897 +0.67(+2.15%)
Feb 02, 2012 31.24 31.46 31.17 31.35 3,082,696 +0.20(+0.63%)
Feb 01, 2012 30.78 31.22 30.66 31.15 4,808,288 +0.65(+2.13%)
Jan 31, 2012 30.66 30.73 30.30 30.50 7,351,698 +0.03(+0.10%)
Jan 30, 2012 30.43 30.58 30.27 30.48 10,565,419 -0.23(-0.75%)
Jan 27, 2012 30.42 30.73 30.38 30.71 5,802,980 +0.14(+0.45%)
Jan 26, 2012 30.83 30.83 30.40 30.57 4,337,877 -0.06(-0.21%)
Jan 25, 2012 30.38 30.69 30.22 30.63 3,705,553 +0.21(+0.70%)
Jan 24, 2012 30.01 30.46 29.92 30.42 3,423,017 +0.18(+0.61%)
Jan 23, 2012 30.29 30.48 30.00 30.23 3,483,461 -0.05(-0.17%)
Jan 20, 2012 30.18 30.36 30.14 30.28 2,285,806 +0.05(+0.15%)
Jan 19, 2012 30.22 30.31 30.02 30.24 3,632,821 +0.17(+0.57%)
Jan 18, 2012 29.51 30.06 29.47 30.06 3,933,279 +0.52(+1.76%)
Jan 17, 2012 29.83 29.88 29.50 29.54 4,247,644 +0.01(+0.04%)
Jan 13, 2012 29.53 29.59 29.25 29.53 6,280,033 -0.20(-0.66%)
Jan 12, 2012 29.70 29.77 29.38 29.73 5,066,149 +0.11(+0.38%)
Jan 11, 2012 29.44 29.65 29.37 29.62 5,056,283 +0.12(+0.41%)
Jan 10, 2012 29.48 29.57 29.39 29.49 3,610,036 +0.39(+1.34%)
Jan 09, 2012 29.13 29.16 28.82 29.10 3,674,979 +0.12(+0.41%)
Jan 06, 2012 29.05 29.21 28.79 28.99 2,849,708 -0.10(-0.33%)
Jan 05, 2012 28.75 29.18 28.41 29.08 5,481,871 +0.17(+0.59%)
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.