Interm Govt/Credit Bond Ishares ETF (NY: GVI )

102.91 -0.22 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 90.05 90.34 89.94 90.24 45,220 +0.36(+0.40%)
Sep 29, 2009 90.03 90.15 89.89 89.89 21,010 -0.28(-0.31%)
Sep 28, 2009 90.15 90.19 89.99 90.16 19,711 +0.11(+0.12%)
Sep 25, 2009 90.05 90.16 89.91 90.05 86,739 +0.13(+0.15%)
Sep 24, 2009 90.02 90.10 89.87 89.92 92,236 -0.08(-0.08%)
Sep 23, 2009 89.69 90.00 89.55 90.00 91,321 +0.20(+0.23%)
Sep 22, 2009 89.69 89.82 89.63 89.79 53,401 -0.01(-0.01%)
Sep 21, 2009 89.78 89.81 89.49 89.80 21,790 +0.16(+0.17%)
Sep 18, 2009 89.86 89.96 89.55 89.65 82,167 -0.14(-0.15%)
Sep 17, 2009 89.77 89.90 89.47 89.78 30,459 +0.14(+0.16%)
Sep 16, 2009 89.61 89.92 89.52 89.64 67,558 -0.15(-0.17%)
Sep 15, 2009 89.81 89.88 89.65 89.79 20,684 -0.16(-0.18%)
Sep 14, 2009 90.02 90.04 89.61 89.95 60,297 -0.07(-0.08%)
Sep 11, 2009 89.77 90.25 89.77 90.02 22,330 +0.27(+0.30%)
Sep 10, 2009 89.84 90.06 89.50 89.75 108,188 +0.15(+0.17%)
Sep 09, 2009 89.13 89.64 89.10 89.60 19,383 +0.31(+0.35%)
Sep 08, 2009 89.60 89.66 89.16 89.29 28,783 -0.22(-0.25%)
Sep 04, 2009 89.53 89.70 89.51 89.51 138,693 +0.08(+0.09%)
Sep 03, 2009 89.72 89.88 89.43 89.43 26,114 -0.41(-0.45%)
Sep 02, 2009 89.69 89.87 89.38 89.83 21,451 +0.34(+0.38%)
Sep 01, 2009 89.44 89.60 89.21 89.50 16,370 -0.20(-0.22%)
Aug 31, 2009 89.57 89.83 89.38 89.70 23,067 +0.14(+0.15%)
Aug 28, 2009 89.33 89.56 89.16 89.56 16,758 +0.27(+0.30%)
Aug 27, 2009 89.27 89.47 89.27 89.29 17,967 -0.14(-0.16%)
Aug 26, 2009 89.26 89.46 89.16 89.43 42,127 +0.19(+0.22%)
Aug 25, 2009 89.36 89.36 89.09 89.24 28,019 +0.01(+0.01%)
Aug 24, 2009 88.78 89.23 88.78 89.23 47,161 +0.36(+0.40%)
Aug 21, 2009 89.28 89.28 88.87 88.88 6,591 -0.57(-0.64%)
Aug 20, 2009 89.38 89.44 89.14 89.44 21,021 +0.03(+0.04%)
Aug 19, 2009 89.52 89.52 89.15 89.41 21,560 +0.25(+0.28%)
Aug 18, 2009 89.18 89.33 88.99 89.16 24,829 -0.25(-0.28%)
Aug 17, 2009 89.15 89.41 89.05 89.41 9,719 +0.37(+0.42%)
Aug 14, 2009 89.11 89.27 88.88 89.04 9,236 +0.00(+0.00%)
Aug 13, 2009 88.66 89.04 88.56 89.04 13,917 +0.36(+0.40%)
Aug 12, 2009 88.61 88.71 88.26 88.68 6,194 -0.10(-0.11%)
Aug 11, 2009 88.67 88.81 88.47 88.78 14,449 +0.25(+0.28%)
Aug 10, 2009 88.12 88.53 88.04 88.53 14,683 +0.08(+0.10%)
Aug 07, 2009 88.16 88.58 87.96 88.44 29,005 +0.08(+0.10%)
Aug 06, 2009 88.19 88.58 87.93 88.36 48,337 -0.08(-0.09%)
Aug 05, 2009 88.56 88.65 88.33 88.44 24,006 -0.22(-0.24%)
Aug 04, 2009 88.81 88.81 88.16 88.66 16,822 +0.09(+0.10%)
Aug 03, 2009 88.77 88.80 88.27 88.56 38,436 -0.64(-0.72%)
Jul 31, 2009 88.65 89.27 88.65 89.21 13,927 +0.49(+0.55%)
Jul 30, 2009 88.32 88.84 88.32 88.71 33,077 +0.05(+0.06%)
Jul 29, 2009 88.75 88.75 88.39 88.66 23,617 +0.13(+0.15%)
Jul 28, 2009 88.68 88.68 88.27 88.53 29,070 +0.29(+0.33%)
Jul 27, 2009 88.36 88.49 88.10 88.24 15,900 -0.21(-0.23%)
Jul 24, 2009 88.42 88.55 88.25 88.45 17,189 +0.17(+0.19%)
Jul 23, 2009 88.83 88.83 88.27 88.27 9,529 -0.55(-0.61%)
Jul 22, 2009 88.98 88.98 88.55 88.82 47,482 -0.27(-0.30%)
Jul 21, 2009 88.60 89.09 88.58 89.09 19,862 +0.59(+0.67%)
Jul 20, 2009 88.44 88.60 88.18 88.49 6,414 +0.09(+0.11%)
Jul 17, 2009 88.44 88.53 88.23 88.40 43,014 +0.11(+0.12%)
Jul 16, 2009 88.24 88.43 88.07 88.29 9,628 +0.31(+0.35%)
Jul 15, 2009 88.32 88.49 87.99 87.99 9,549 -0.14(-0.16%)
Jul 14, 2009 88.58 88.66 88.13 88.13 12,867 -0.64(-0.72%)
Jul 13, 2009 88.81 88.93 88.31 88.77 32,703 -0.15(-0.17%)
Jul 10, 2009 88.41 88.92 88.41 88.92 18,936 +0.26(+0.30%)
Jul 09, 2009 88.60 88.78 88.35 88.66 43,546 +0.19(+0.21%)
Jul 08, 2009 88.40 88.64 88.25 88.47 15,844 +0.11(+0.12%)
Jul 07, 2009 88.21 88.48 87.87 88.36 23,471 +0.08(+0.09%)
Jul 06, 2009 88.21 88.38 87.74 88.28 27,628 +0.20(+0.22%)
Jul 02, 2009 88.10 88.10 87.80 88.09 35,326 +0.24(+0.27%)
Jul 01, 2009 87.88 88.02 87.07 87.85 27,273 -0.42(-0.48%)
Jun 30, 2009 88.15 88.27 87.56 88.27 24,445 +0.03(+0.04%)
Jun 29, 2009 88.25 88.34 87.91 88.24 35,462 +0.09(+0.11%)
Jun 26, 2009 88.27 88.29 87.78 88.15 29,631 -0.04(-0.05%)
Jun 25, 2009 87.73 88.19 87.50 88.19 19,100 +0.62(+0.71%)
Jun 24, 2009 87.76 88.05 87.47 87.57 22,526 -0.03(-0.03%)
Jun 23, 2009 87.70 87.72 87.47 87.60 13,902 -0.10(-0.12%)
Jun 22, 2009 87.49 87.75 87.37 87.70 20,703 +0.59(+0.67%)
Jun 19, 2009 87.59 87.78 87.10 87.11 118,745 -0.06(-0.07%)
Jun 18, 2009 87.66 87.71 87.04 87.17 29,037 -0.57(-0.65%)
Jun 17, 2009 87.77 87.83 87.64 87.74 26,213 +0.24(+0.27%)
Jun 16, 2009 87.50 87.68 87.39 87.50 48,742 +0.06(+0.06%)
Jun 15, 2009 87.47 87.49 87.28 87.45 16,893 +0.10(+0.12%)
Jun 12, 2009 86.96 87.34 86.96 87.34 27,653 +0.53(+0.62%)
Jun 11, 2009 86.76 87.21 86.62 86.81 40,580 +0.28(+0.33%)
Jun 10, 2009 86.96 86.98 86.43 86.53 12,739 -0.34(-0.39%)
Jun 09, 2009 86.77 87.29 86.54 86.87 22,645 +0.38(+0.44%)
Jun 08, 2009 86.71 87.08 86.48 86.48 27,361 -0.14(-0.17%)
Jun 05, 2009 87.14 87.16 86.54 86.63 20,293 -0.72(-0.83%)
Jun 04, 2009 87.79 88.13 87.35 87.35 56,044 -0.53(-0.60%)
Jun 03, 2009 87.61 88.19 87.61 87.88 19,947 +0.26(+0.30%)
Jun 02, 2009 88.10 88.10 87.49 87.61 58,009 -0.28(-0.32%)
Jun 01, 2009 87.40 88.04 86.89 87.89 29,824 -0.27(-0.31%)
May 29, 2009 87.65 88.39 87.65 88.16 25,798 +0.31(+0.35%)
May 28, 2009 87.71 88.19 87.39 87.86 23,099 +0.10(+0.11%)
May 27, 2009 88.18 88.18 87.54 87.76 36,948 -0.14(-0.16%)
May 26, 2009 87.97 88.33 87.87 87.90 50,088 -0.23(-0.26%)
May 22, 2009 88.27 88.50 87.88 88.13 74,252 -0.11(-0.12%)
May 21, 2009 88.54 88.85 88.04 88.24 34,459 -0.30(-0.34%)
May 20, 2009 87.94 88.75 87.93 88.54 41,842 +0.45(+0.51%)
May 19, 2009 88.67 88.67 87.97 88.09 38,917 -0.18(-0.20%)
May 18, 2009 88.59 88.59 88.06 88.27 15,787 +0.05(+0.06%)
May 15, 2009 88.21 88.66 88.06 88.21 17,637 -0.30(-0.34%)
May 14, 2009 88.71 88.71 88.14 88.51 12,035 +0.04(+0.05%)
May 13, 2009 88.24 89.01 88.24 88.47 21,420 +0.11(+0.12%)
May 12, 2009 88.36 88.46 87.96 88.36 19,370 +0.04(+0.05%)
May 11, 2009 87.88 88.38 87.88 88.32 13,294 +0.33(+0.38%)
May 08, 2009 87.76 88.05 87.66 87.99 25,780 +0.15(+0.17%)
May 07, 2009 87.52 88.06 87.43 87.83 22,006 +0.19(+0.22%)
May 06, 2009 87.61 90.27 87.40 87.64 64,372 -0.24(-0.27%)
May 05, 2009 87.85 87.90 87.55 87.88 16,448 +0.02(+0.02%)
May 04, 2009 87.61 87.86 87.57 87.86 69,203 +0.27(+0.31%)
May 01, 2009 87.10 87.82 87.10 87.59 24,632 +0.02(+0.02%)
Apr 30, 2009 87.79 87.82 87.34 87.57 93,884 -0.14(-0.16%)
Apr 29, 2009 88.06 88.21 87.51 87.71 72,382 -0.14(-0.15%)
Apr 28, 2009 88.26 88.44 87.62 87.85 22,652 -0.27(-0.31%)
Apr 27, 2009 88.12 88.13 87.89 88.12 14,080 +0.33(+0.38%)
Apr 24, 2009 88.04 88.12 87.56 87.79 13,673 -0.34(-0.38%)
Apr 23, 2009 88.04 88.13 87.79 88.13 20,780 +0.04(+0.05%)
Apr 22, 2009 88.10 88.10 87.70 88.09 11,963 +0.28(+0.32%)
Apr 21, 2009 88.34 88.46 87.77 87.80 17,015 -0.43(-0.49%)
Apr 20, 2009 88.14 88.28 87.97 88.23 14,983 +0.59(+0.68%)
Apr 17, 2009 88.14 88.14 87.48 87.64 27,378 -0.58(-0.66%)
Apr 16, 2009 88.27 88.36 87.78 88.22 22,940 +0.06(+0.06%)
Apr 15, 2009 88.26 88.41 87.98 88.16 33,913 -0.13(-0.14%)
Apr 14, 2009 88.24 88.30 87.90 88.29 11,342 +0.20(+0.23%)
Apr 13, 2009 87.99 88.16 87.77 88.09 26,938 +0.33(+0.38%)
Apr 09, 2009 87.57 87.76 87.32 87.76 20,424 -0.05(-0.06%)
Apr 08, 2009 87.49 87.82 87.49 87.81 18,306 +0.31(+0.36%)
Apr 07, 2009 87.43 87.53 87.32 87.49 7,889 +0.03(+0.04%)
Apr 06, 2009 87.54 87.54 87.28 87.46 26,432 +0.30(+0.35%)
Apr 03, 2009 87.71 87.72 87.11 87.16 174,384 -0.70(-0.80%)
Apr 02, 2009 87.88 87.93 87.55 87.86 103,457 +0.01(+0.01%)
Apr 01, 2009 87.88 87.94 87.51 87.85 32,733 -0.25(-0.29%)
Mar 31, 2009 87.97 88.22 87.78 88.10 31,902 +0.24(+0.27%)
Mar 30, 2009 87.71 87.95 87.69 87.87 27,851 +0.08(+0.10%)
Mar 26, 2009 87.62 87.83 87.04 87.78 82,297 +0.40(+0.46%)
Mar 25, 2009 87.91 87.91 87.38 87.38 21,541 -0.43(-0.49%)
Mar 24, 2009 87.72 88.07 87.51 87.82 17,613 -0.30(-0.34%)
Mar 23, 2009 88.03 88.21 87.65 88.11 30,371 +0.13(+0.14%)
Mar 20, 2009 88.02 88.05 87.58 87.99 26,992 +0.16(+0.18%)
Mar 19, 2009 88.59 88.59 87.63 87.83 99,892 +0.20(+0.23%)
Mar 18, 2009 87.15 88.60 86.95 87.63 71,812 +0.65(+0.75%)
Mar 17, 2009 87.27 87.34 86.80 86.98 22,981 -0.04(-0.05%)
Mar 16, 2009 87.17 87.37 86.69 87.02 62,315 -0.47(-0.53%)
Mar 13, 2009 87.44 87.55 87.17 87.49 0 +0.00(+0.00%)
Mar 12, 2009 87.43 87.50 87.21 87.49 22,485 +0.10(+0.12%)
Mar 11, 2009 87.33 87.40 86.97 87.38 30,992 -0.08(-0.10%)
Mar 10, 2009 87.15 87.70 87.15 87.47 20,100 -0.23(-0.26%)
Mar 09, 2009 87.65 87.70 87.31 87.70 31,667 -0.15(-0.17%)
Mar 06, 2009 87.59 87.93 87.45 87.85 0 -0.13(-0.14%)
Mar 05, 2009 87.73 88.03 87.62 87.98 31,117 +0.19(+0.21%)
Mar 04, 2009 87.67 87.79 87.34 87.79 16,448 -0.33(-0.38%)
Mar 02, 2009 87.63 88.27 87.47 88.12 55,821 +0.25(+0.28%)
Feb 27, 2009 87.71 87.96 87.47 87.88 0 +0.12(+0.13%)
Feb 26, 2009 87.93 88.11 87.43 87.76 19,387 -0.44(-0.49%)
Feb 25, 2009 88.56 88.63 87.95 88.20 19,837 +0.23(+0.26%)
Feb 24, 2009 88.87 88.95 87.97 87.97 45,078 -0.81(-0.91%)
Feb 23, 2009 88.71 90.04 87.01 88.77 33,702 -0.33(-0.37%)
Feb 20, 2009 89.04 89.36 88.63 89.10 31,989 +0.23(+0.26%)
Feb 19, 2009 88.49 89.00 88.25 88.88 14,074 -0.50(-0.56%)
Feb 18, 2009 89.13 89.38 88.72 89.38 24,364 +0.56(+0.63%)
Feb 17, 2009 88.75 89.44 88.72 88.82 20,480 +0.12(+0.13%)
Feb 13, 2009 88.55 89.44 88.49 88.70 15,968 -0.17(-0.19%)
Feb 12, 2009 89.39 89.45 88.54 88.87 33,323 -0.31(-0.34%)
Feb 11, 2009 88.88 89.30 88.74 89.17 13,551 +0.81(+0.92%)
Feb 10, 2009 88.88 88.91 88.36 88.36 11,656 +0.24(+0.27%)
Feb 09, 2009 88.61 88.62 87.98 88.12 18,396 -0.88(-0.99%)
Feb 06, 2009 88.69 89.05 88.34 89.00 58,124 +0.04(+0.05%)
Feb 05, 2009 88.93 89.15 88.14 88.96 27,959 +0.01(+0.01%)
Feb 04, 2009 88.77 88.95 88.69 88.95 11,239 +0.15(+0.17%)
Feb 03, 2009 89.09 89.68 88.49 88.80 15,829 -0.23(-0.26%)
Feb 02, 2009 89.00 89.21 88.47 89.03 12,568 -0.23(-0.26%)
Jan 30, 2009 89.37 89.49 88.99 89.26 0 -0.14(-0.15%)
Jan 29, 2009 89.50 90.17 89.25 89.39 27,917 -0.14(-0.15%)
Jan 28, 2009 89.90 90.05 89.53 89.53 14,022 -0.49(-0.54%)
Jan 27, 2009 89.50 90.05 89.50 90.01 28,658 +0.22(+0.25%)
Jan 26, 2009 89.49 90.10 89.14 89.79 75,442 +0.15(+0.17%)
Jan 23, 2009 89.39 89.66 89.02 89.64 15,453 +0.20(+0.23%)
Jan 22, 2009 89.61 89.61 88.83 89.44 5,684 -0.13(-0.14%)
Jan 21, 2009 89.60 89.66 89.10 89.56 15,000 -0.35(-0.39%)
Jan 20, 2009 89.65 90.19 89.25 89.91 11,170 -0.10(-0.11%)
Jan 16, 2009 89.00 90.46 89.00 90.01 31,668 +0.16(+0.18%)
Jan 15, 2009 90.59 91.45 89.79 89.85 86,851 -0.87(-0.96%)
Jan 14, 2009 90.29 90.99 90.29 90.72 22,747 +0.61(+0.68%)
Jan 13, 2009 90.15 90.28 89.70 90.11 8,765 -0.06(-0.07%)
Jan 12, 2009 90.45 90.69 89.89 90.17 13,689 -0.35(-0.38%)
Jan 09, 2009 89.91 90.53 89.61 90.52 14,441 +0.45(+0.50%)
Jan 08, 2009 89.83 90.13 89.36 90.07 18,165 +0.55(+0.62%)
Jan 07, 2009 89.04 90.17 88.85 89.52 167,415 +0.50(+0.56%)
Jan 06, 2009 88.94 89.28 88.65 89.02 17,719 -0.06(-0.07%)
Jan 05, 2009 89.36 90.12 89.00 89.08 14,153 -0.70(-0.78%)
Jan 02, 2009 90.02 90.31 89.52 89.78 0 -0.73(-0.81%)
Jan 01, 2009 90.14 90.61 89.98 90.51 0 +0.00(+0.00%)
Dec 31, 2008 90.14 90.61 89.98 90.51 38,154 -0.04(-0.05%)
Dec 30, 2008 90.00 90.55 89.68 90.55 15,279 +0.64(+0.71%)
Dec 29, 2008 90.05 90.40 89.92 89.92 9,191 -0.71(-0.79%)
Dec 26, 2008 90.51 90.66 90.14 90.63 8,212 +0.54(+0.60%)
Dec 24, 2008 89.90 90.39 89.90 90.09 9,759 -0.35(-0.38%)
Dec 23, 2008 89.88 90.61 89.88 90.44 20,668 -0.23(-0.25%)
Dec 22, 2008 90.00 90.72 90.00 90.67 16,797 +0.30(+0.33%)
Dec 19, 2008 89.84 90.71 89.84 90.36 9,963 -0.27(-0.29%)
Dec 18, 2008 90.05 90.64 90.05 90.63 26,790 +0.46(+0.51%)
Dec 17, 2008 89.97 90.46 89.71 90.17 47,468 +0.14(+0.15%)
Dec 16, 2008 88.56 90.04 88.06 90.04 23,953 +1.49(+1.69%)
Dec 15, 2008 88.05 89.04 87.49 88.55 19,744 -0.07(-0.08%)
Dec 12, 2008 87.57 88.61 87.32 88.61 15,895 +0.64(+0.73%)
Dec 11, 2008 87.85 88.69 87.41 87.97 8,484 +0.15(+0.17%)
Dec 10, 2008 87.21 87.85 87.09 87.82 10,401 -0.52(-0.59%)
Dec 09, 2008 87.78 88.34 87.46 88.34 13,182 +0.59(+0.67%)
Dec 08, 2008 87.62 87.81 86.80 87.76 59,687 -0.04(-0.05%)
Dec 05, 2008 87.60 88.14 87.14 87.80 13,678 +0.09(+0.11%)
Dec 04, 2008 87.45 88.26 87.34 87.71 21,210 -0.55(-0.62%)
Dec 03, 2008 88.31 88.32 87.34 88.26 20,348 -0.03(-0.03%)
Dec 02, 2008 87.26 88.32 87.25 88.28 25,301 +0.32(+0.37%)
Dec 01, 2008 87.04 88.04 86.81 87.96 37,761 +1.47(+1.70%)
Nov 28, 2008 86.05 86.74 86.05 86.49 21,953 +0.25(+0.29%)
Nov 26, 2008 86.60 87.19 86.25 86.25 19,301 -0.63(-0.72%)
Nov 25, 2008 85.91 87.18 85.91 86.87 15,824 +1.54(+1.81%)
Nov 24, 2008 85.09 85.77 84.93 85.33 6,186 -0.83(-0.96%)
Nov 21, 2008 85.62 86.37 85.18 86.16 64,911 +0.24(+0.28%)
Nov 20, 2008 85.65 85.92 85.32 85.92 10,152 +0.64(+0.76%)
Nov 19, 2008 85.53 85.81 85.28 85.28 16,653 -0.26(-0.31%)
Nov 18, 2008 85.05 85.55 85.05 85.54 2,564 +0.05(+0.06%)
Nov 17, 2008 85.51 85.66 84.99 85.49 5,569 -0.05(-0.06%)
Nov 14, 2008 84.84 85.65 84.84 85.54 15,866 +0.15(+0.18%)
Nov 13, 2008 85.65 85.65 85.19 85.39 6,710 +0.43(+0.51%)
Nov 12, 2008 84.99 85.12 84.31 84.96 22,667 -0.16(-0.19%)
Nov 11, 2008 85.31 85.73 85.03 85.12 29,854 -0.22(-0.26%)
Nov 10, 2008 85.03 85.34 84.70 85.34 5,923 +0.36(+0.42%)
Nov 07, 2008 84.78 85.47 84.26 84.98 9,654 -0.53(-0.61%)
Nov 06, 2008 84.69 85.51 84.33 85.51 18,477 +0.84(+0.99%)
Nov 05, 2008 84.67 84.71 83.86 84.67 16,133 +0.30(+0.35%)
Nov 04, 2008 83.96 84.37 83.77 84.37 12,276 +0.60(+0.72%)
Nov 03, 2008 83.58 83.77 83.52 83.77 30,313 +0.71(+0.86%)
Oct 31, 2008 82.69 83.54 82.69 83.06 4,279 +0.13(+0.16%)
Oct 30, 2008 83.91 83.91 82.53 82.92 27,079 -0.15(-0.18%)
Oct 29, 2008 82.83 83.65 82.83 83.08 20,313 -0.03(-0.03%)
Oct 28, 2008 84.04 84.57 83.09 83.10 18,789 -0.57(-0.68%)
Oct 27, 2008 83.13 84.61 83.07 83.67 14,757 -0.20(-0.24%)
Oct 24, 2008 83.92 84.36 83.36 83.87 5,700 -1.03(-1.22%)
Oct 23, 2008 84.31 85.09 84.13 84.91 87,762 +0.13(+0.15%)
Oct 22, 2008 84.86 85.15 83.86 84.78 25,051 -0.08(-0.09%)
Oct 21, 2008 84.28 84.86 83.70 84.86 22,439 +1.20(+1.43%)
Oct 20, 2008 83.54 84.22 83.18 83.66 26,927 +0.12(+0.14%)
Oct 17, 2008 83.31 83.64 82.75 83.54 45,500 +0.26(+0.32%)
Oct 16, 2008 82.64 83.73 81.76 83.28 26,683 +0.92(+1.11%)
Oct 15, 2008 80.79 83.57 80.79 82.36 21,749 +0.61(+0.75%)
Oct 14, 2008 82.79 82.79 81.31 81.75 10,656 -0.10(-0.12%)
Oct 13, 2008 80.88 81.85 80.39 81.85 15,496 +1.03(+1.27%)
Oct 10, 2008 81.65 81.65 77.70 80.82 11,910 -1.60(-1.94%)
Oct 09, 2008 82.75 83.33 82.23 82.41 21,439 -0.64(-0.78%)
Oct 08, 2008 85.48 85.48 82.69 83.06 23,780 -1.77(-2.08%)
Oct 07, 2008 84.29 85.01 83.91 84.82 14,869 +0.70(+0.83%)
Oct 06, 2008 85.20 85.55 80.88 84.13 128,143 -0.76(-0.90%)
Oct 03, 2008 84.40 84.89 84.40 84.89 5,072 +0.11(+0.13%)
Oct 02, 2008 84.14 85.16 84.14 84.78 6,982 +0.39(+0.47%)
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.