S&P Smallcap 600 Value Ishares ETF (NY: IJS )

115.28 +0.54 (+0.47%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 30.19 30.14 29.74 29.76 267,537 -0.43(-1.43%)
Feb 27, 2006 30.15 30.35 30.12 30.19 388,783 +0.12(+0.40%)
Feb 24, 2006 29.84 30.12 29.75 30.07 267,771 +0.17(+0.56%)
Feb 23, 2006 29.89 30.09 29.73 29.91 399,082 -0.01(-0.04%)
Feb 22, 2006 29.71 29.97 29.63 29.92 220,021 +0.25(+0.84%)
Feb 21, 2006 29.84 29.89 29.53 29.67 302,413 -0.09(-0.32%)
Feb 17, 2006 29.78 29.84 29.62 29.77 327,926 -0.00(-0.01%)
Feb 16, 2006 29.68 29.82 29.58 29.77 219,553 +0.21(+0.71%)
Feb 15, 2006 29.31 29.57 29.19 29.56 352,971 +0.22(+0.74%)
Feb 14, 2006 29.03 29.41 28.80 29.34 163,143 +0.38(+1.30%)
Feb 13, 2006 29.10 29.15 28.80 28.97 308,498 -0.23(-0.78%)
Feb 10, 2006 29.13 29.24 28.82 29.19 564,566 +0.04(+0.13%)
Feb 09, 2006 29.41 29.59 29.15 29.15 209,723 -0.19(-0.65%)
Feb 08, 2006 29.28 29.44 29.07 29.35 231,257 +0.16(+0.56%)
Feb 07, 2006 29.61 29.71 29.17 29.18 297,029 -0.42(-1.43%)
Feb 06, 2006 29.45 29.61 29.24 29.61 234,768 +0.25(+0.84%)
Feb 03, 2006 29.39 29.62 29.24 29.36 217,915 -0.14(-0.46%)
Feb 02, 2006 29.83 29.89 29.30 29.50 877,981 -0.38(-1.29%)
Feb 01, 2006 29.78 29.94 29.71 29.88 2,255,458 +0.20(+0.68%)
Jan 31, 2006 29.71 29.95 29.60 29.68 289,305 -0.01(-0.04%)
Jan 30, 2006 29.74 29.85 29.64 29.69 293,752 +0.01(+0.04%)
Jan 27, 2006 29.65 29.91 29.51 29.68 225,171 +0.09(+0.32%)
Jan 26, 2006 29.35 29.59 29.21 29.59 353,439 +0.41(+1.39%)
Jan 25, 2006 29.21 29.28 28.99 29.18 371,930 +0.03(+0.12%)
Jan 24, 2006 28.77 29.20 28.75 29.15 587,505 +0.45(+1.56%)
Jan 23, 2006 28.73 28.76 28.56 28.70 231,257 +0.03(+0.10%)
Jan 20, 2006 29.03 29.03 28.59 28.67 326,053 -0.33(-1.13%)
Jan 19, 2006 28.60 29.09 28.60 29.00 456,662 +0.41(+1.45%)
Jan 18, 2006 28.37 28.65 28.36 28.58 484,750 +0.03(+0.10%)
Jan 17, 2006 28.60 28.60 28.39 28.55 708,985 -0.15(-0.51%)
Jan 13, 2006 28.68 28.75 28.59 28.70 1,360,390 +0.07(+0.25%)
Jan 12, 2006 28.78 28.84 28.60 28.62 222,596 -0.21(-0.73%)
Jan 11, 2006 28.93 28.93 28.61 28.83 336,352 -0.01(-0.04%)
Jan 10, 2006 28.46 28.90 28.46 28.85 338,693 +0.29(+1.00%)
Jan 09, 2006 28.37 28.72 28.36 28.56 419,211 +0.21(+0.75%)
Jan 06, 2006 28.17 28.37 28.00 28.35 278,304 +0.28(+1.00%)
Jan 05, 2006 27.92 28.09 27.86 28.06 609,741 +0.10(+0.35%)
Jan 04, 2006 27.77 28.00 27.72 27.97 335,182 +0.18(+0.63%)
Jan 03, 2006 27.30 27.84 27.01 27.79 983,076 +0.50(+1.83%)
Dec 30, 2005 27.30 27.39 27.18 27.29 280,410 -0.18(-0.65%)
Dec 29, 2005 27.53 27.70 27.47 27.47 303,349 -0.06(-0.23%)
Dec 28, 2005 27.42 27.63 27.34 27.54 209,957 +0.12(+0.42%)
Dec 27, 2005 27.88 27.89 27.35 27.42 136,460 -0.37(-1.34%)
Dec 23, 2005 27.77 27.80 27.69 27.79 285,560 +0.05(+0.17%)
Dec 22, 2005 27.67 27.75 27.55 27.74 2,798,725 +0.18(+0.64%)
Dec 21, 2005 27.43 27.70 27.43 27.57 197,785 +0.23(+0.83%)
Dec 20, 2005 27.36 27.59 27.22 27.34 419,914 -0.03(-0.12%)
Dec 19, 2005 27.65 27.65 27.27 27.38 351,332 -0.31(-1.11%)
Dec 16, 2005 28.03 28.03 27.68 27.68 427,404 -0.21(-0.75%)
Dec 15, 2005 28.18 28.18 27.71 27.89 437,000 -0.29(-1.03%)
Dec 14, 2005 28.12 28.34 28.04 28.18 327,458 +0.02(+0.08%)
Dec 13, 2005 28.09 28.24 27.94 28.16 345,949 +0.04(+0.14%)
Dec 12, 2005 28.15 28.23 28.00 28.12 328,628 +0.10(+0.35%)
Dec 09, 2005 27.99 28.15 27.86 28.03 249,280 +0.04(+0.15%)
Dec 08, 2005 27.99 28.20 27.76 27.98 457,832 +0.05(+0.18%)
Dec 07, 2005 28.12 28.17 27.81 27.93 167,825 -0.18(-0.65%)
Dec 06, 2005 28.13 28.35 28.07 28.12 146,993 +0.07(+0.24%)
Dec 05, 2005 28.18 28.20 27.84 28.05 276,431 -0.14(-0.49%)
Dec 02, 2005 28.23 28.23 27.98 28.18 260,515 -0.05(-0.17%)
Dec 01, 2005 27.90 28.27 27.86 28.23 903,962 +0.57(+2.05%)
Nov 30, 2005 27.70 27.91 27.59 27.66 208,084 +0.03(+0.09%)
Nov 29, 2005 27.56 27.82 27.52 27.64 306,860 +0.17(+0.61%)
Nov 28, 2005 28.00 28.00 27.45 27.47 884,066 -0.49(-1.74%)
Nov 25, 2005 27.92 28.00 27.82 27.96 143,248 +0.03(+0.09%)
Nov 23, 2005 27.77 28.09 27.77 27.93 434,660 +0.09(+0.32%)
Nov 22, 2005 27.73 27.94 27.62 27.84 440,746 +0.06(+0.20%)
Nov 21, 2005 27.56 27.79 27.39 27.79 197,551 +0.25(+0.90%)
Nov 18, 2005 27.45 27.61 27.33 27.54 287,432 +0.21(+0.75%)
Nov 17, 2005 27.04 27.39 27.04 27.33 169,697 +0.41(+1.52%)
Nov 16, 2005 26.98 27.04 26.70 26.92 559,183 +0.01(+0.05%)
Nov 15, 2005 27.30 27.34 26.86 26.91 183,975 -0.37(-1.35%)
Nov 14, 2005 27.43 27.43 27.13 27.28 282,985 -0.09(-0.31%)
Nov 11, 2005 27.18 27.43 27.18 27.36 189,593 +0.09(+0.31%)
Nov 10, 2005 27.13 27.32 26.77 27.28 262,855 +0.16(+0.58%)
Nov 09, 2005 27.07 27.30 26.89 27.12 359,291 +0.03(+0.11%)
Nov 08, 2005 27.14 27.19 26.92 27.09 355,546 -0.08(-0.30%)
Nov 07, 2005 27.15 27.31 27.01 27.17 291,177 +0.12(+0.43%)
Nov 04, 2005 27.21 27.21 26.89 27.06 345,481 -0.08(-0.28%)
Nov 03, 2005 27.28 27.36 27.00 27.13 299,838 +0.07(+0.25%)
Nov 02, 2005 26.53 27.08 26.52 27.07 167,591 +0.50(+1.90%)
Nov 01, 2005 26.49 26.69 26.37 26.56 993,843 +0.19(+0.73%)
Oct 31, 2005 26.45 26.71 26.37 26.37 811,272 +0.20(+0.75%)
Oct 28, 2005 25.80 26.24 25.73 26.17 455,960 +0.47(+1.83%)
Oct 27, 2005 26.06 26.16 25.60 25.70 161,739 -0.48(-1.84%)
Oct 26, 2005 26.35 26.57 26.10 26.18 224,703 -0.21(-0.79%)
Oct 25, 2005 26.57 26.61 26.10 26.39 337,288 -0.17(-0.63%)
Oct 24, 2005 26.07 26.56 26.07 26.56 282,049 +0.57(+2.19%)
Oct 21, 2005 25.89 26.18 25.83 25.99 289,773 +0.19(+0.73%)
Oct 20, 2005 26.27 26.34 25.58 25.80 657,725 -0.46(-1.76%)
Oct 19, 2005 25.79 26.27 25.42 26.27 410,317 +0.49(+1.91%)
Oct 18, 2005 26.01 26.06 25.72 25.77 266,366 -0.26(-1.02%)
Oct 17, 2005 25.99 26.09 25.70 26.04 444,725 +0.04(+0.15%)
Oct 14, 2005 25.83 26.08 25.60 26.00 266,366 +0.35(+1.35%)
Oct 13, 2005 25.57 25.79 25.33 25.66 407,976 +0.01(+0.05%)
Oct 12, 2005 25.85 25.94 25.35 25.64 908,409 -0.25(-0.96%)
Oct 11, 2005 26.17 26.36 25.89 25.89 351,098 -0.34(-1.29%)
Oct 10, 2005 26.44 26.48 26.18 26.23 281,347 -0.23(-0.87%)
Oct 07, 2005 26.23 26.54 26.23 26.46 528,286 +0.18(+0.68%)
Oct 06, 2005 26.36 26.59 25.95 26.28 876,342 -0.12(-0.44%)
Oct 05, 2005 26.98 26.98 26.39 26.39 627,998 -0.81(-2.98%)
Oct 04, 2005 27.54 27.59 27.16 27.21 257,238 -0.24(-0.89%)
Oct 03, 2005 27.47 27.62 27.36 27.45 265,664 +0.15(+0.55%)
Sep 30, 2005 27.27 27.38 27.15 27.30 262,855 +0.04(+0.16%)
Sep 29, 2005 26.90 27.27 26.74 27.26 904,430 +0.35(+1.29%)
Sep 28, 2005 26.96 27.04 26.71 26.91 219,553 -0.06(-0.24%)
Sep 27, 2005 26.95 27.16 26.81 26.98 288,837 -0.04(-0.14%)
Sep 26, 2005 27.11 27.12 26.89 27.01 332,373 +0.10(+0.37%)
Sep 23, 2005 26.92 26.96 26.51 26.92 556,374 +0.18(+0.67%)
Sep 22, 2005 26.65 26.82 26.46 26.74 304,753 +0.04(+0.16%)
Sep 21, 2005 27.01 27.06 26.69 26.69 911,686 -0.39(-1.45%)
Sep 20, 2005 27.51 27.54 27.05 27.09 921,283 -0.28(-1.03%)
Sep 19, 2005 27.48 27.68 27.33 27.37 197,551 -0.15(-0.56%)
Sep 16, 2005 27.45 27.59 27.35 27.52 132,481 +0.18(+0.64%)
Sep 15, 2005 27.39 27.39 27.24 27.35 157,994 +0.08(+0.30%)
Sep 14, 2005 27.60 27.60 27.27 27.27 211,361 -0.29(-1.04%)
Sep 13, 2005 27.71 27.74 27.51 27.55 469,536 -0.23(-0.85%)
Sep 12, 2005 27.66 27.92 27.63 27.79 184,912 +0.11(+0.39%)
Sep 09, 2005 27.64 27.74 27.55 27.68 227,512 +0.18(+0.65%)
Sep 08, 2005 27.54 27.59 27.36 27.50 332,607 -0.09(-0.33%)
Sep 07, 2005 27.62 27.66 27.43 27.59 299,370 +0.03(+0.12%)
Sep 06, 2005 27.31 27.62 27.31 27.56 225,639 +0.29(+1.08%)
Sep 02, 2005 27.49 27.54 27.18 27.26 231,725 -0.19(-0.68%)
Sep 01, 2005 27.43 27.56 27.26 27.45 217,915 +0.10(+0.37%)
Aug 31, 2005 26.84 27.39 26.76 27.35 342,672 +0.53(+1.96%)
Aug 30, 2005 26.79 26.87 26.66 26.82 378,952 -0.03(-0.11%)
Aug 29, 2005 26.46 26.89 26.43 26.85 254,195 +0.27(+1.01%)
Aug 26, 2005 27.04 27.04 26.57 26.58 206,212 -0.47(-1.72%)
Aug 25, 2005 26.89 27.09 26.89 27.05 235,470 +0.15(+0.56%)
Aug 24, 2005 26.96 27.25 26.78 26.90 247,875 -0.11(-0.41%)
Aug 23, 2005 27.10 27.10 26.77 27.01 444,022 -0.09(-0.32%)
Aug 22, 2005 27.01 27.11 26.85 27.09 731,221 +0.22(+0.83%)
Aug 19, 2005 26.92 26.98 26.83 26.87 129,204 +0.02(+0.06%)
Aug 18, 2005 26.69 26.99 26.69 26.86 560,119 -0.01(-0.03%)
Aug 17, 2005 26.83 27.16 26.83 26.86 416,637 -0.14(-0.51%)
Aug 16, 2005 27.17 27.23 26.97 27.00 232,661 -0.31(-1.13%)
Aug 15, 2005 27.19 27.54 27.04 27.31 173,442 +0.12(+0.44%)
Aug 12, 2005 27.33 27.35 27.01 27.19 299,604 -0.32(-1.17%)
Aug 11, 2005 27.15 27.53 27.15 27.51 470,472 +0.29(+1.05%)
Aug 10, 2005 27.43 27.56 27.01 27.22 429,510 +0.00(+0.02%)
Aug 09, 2005 27.36 27.39 27.12 27.22 230,320 -0.05(-0.17%)
Aug 08, 2005 27.44 27.50 27.14 27.27 326,053 -0.09(-0.33%)
Aug 05, 2005 27.65 27.65 27.21 27.36 570,418 -0.30(-1.10%)
Aug 04, 2005 28.06 28.06 27.64 27.66 343,842 -0.49(-1.75%)
Aug 03, 2005 28.28 28.28 28.05 28.15 272,920 -0.13(-0.45%)
Aug 02, 2005 27.98 28.33 27.98 28.28 353,205 +0.34(+1.21%)
Aug 01, 2005 28.25 28.25 27.90 27.94 730,753 +0.07(+0.26%)
Jul 29, 2005 28.04 28.09 27.84 27.87 249,514 -0.15(-0.55%)
Jul 28, 2005 27.78 28.04 27.68 28.02 337,522 +0.25(+0.91%)
Jul 27, 2005 27.76 27.86 27.45 27.77 759,075 +0.12(+0.45%)
Jul 26, 2005 27.64 27.82 27.48 27.65 760,948 +0.03(+0.12%)
Jul 25, 2005 27.88 27.98 27.56 27.61 270,112 -0.17(-0.60%)
Jul 22, 2005 27.50 27.86 27.42 27.78 451,513 +0.36(+1.32%)
Jul 21, 2005 27.90 27.90 27.40 27.42 483,346 -0.46(-1.66%)
Jul 20, 2005 27.51 27.93 27.39 27.88 271,516 +0.38(+1.37%)
Jul 19, 2005 27.17 27.54 27.14 27.50 307,562 +0.43(+1.58%)
Jul 18, 2005 27.18 27.26 27.04 27.07 406,338 -0.16(-0.58%)
Jul 15, 2005 27.25 27.33 27.05 27.23 385,974 -0.08(-0.28%)
Jul 14, 2005 27.62 27.68 27.24 27.31 418,509 -0.09(-0.34%)
Jul 13, 2005 27.51 27.60 27.31 27.40 315,052 -0.15(-0.53%)
Jul 12, 2005 27.51 27.68 27.37 27.55 545,841 -0.01(-0.03%)
Jul 11, 2005 27.38 27.60 27.31 27.56 372,632 +0.36(+1.32%)
Jul 08, 2005 26.81 27.24 26.70 27.20 1,192,097 +0.47(+1.74%)
Jul 07, 2005 26.49 26.75 26.27 26.73 440,043 +0.05(+0.18%)
Jul 06, 2005 26.90 26.91 26.60 26.68 141,843 -0.18(-0.67%)
Jul 05, 2005 26.45 26.86 26.41 26.86 310,371 +0.47(+1.78%)
Jul 01, 2005 26.33 26.49 26.28 26.39 2,011,796 +0.06(+0.24%)
Jun 30, 2005 26.57 26.60 26.33 26.33 211,829 -0.07(-0.26%)
Jun 29, 2005 26.42 26.51 26.34 26.40 227,980 +0.03(+0.11%)
Jun 28, 2005 25.93 26.37 25.93 26.37 262,387 +0.51(+1.98%)
Jun 27, 2005 25.77 25.88 25.71 25.86 697,282 +0.04(+0.15%)
Jun 24, 2005 26.04 26.13 25.74 25.82 1,731,619 -0.36(-1.37%)
Jun 23, 2005 26.52 26.55 26.13 26.18 296,561 -0.35(-1.34%)
Jun 22, 2005 26.60 26.61 26.38 26.53 268,005 +0.07(+0.27%)
Jun 21, 2005 26.57 26.57 26.36 26.46 267,303 -0.12(-0.43%)
Jun 20, 2005 26.54 26.65 26.50 26.57 516,817 +0.03(+0.10%)
Jun 17, 2005 26.92 26.96 26.55 26.55 462,982 -0.14(-0.51%)
Jun 16, 2005 26.55 26.72 26.44 26.68 480,069 +0.17(+0.63%)
Jun 15, 2005 26.49 26.52 26.17 26.52 209,957 +0.19(+0.73%)
Jun 14, 2005 26.02 26.33 26.00 26.33 296,093 +0.21(+0.80%)
Jun 13, 2005 25.92 26.14 25.87 26.12 252,088 +0.17(+0.64%)
Jun 10, 2005 26.01 26.04 25.85 25.95 206,680 +0.03(+0.10%)
Jun 09, 2005 25.75 25.98 25.58 25.92 636,425 +0.15(+0.56%)
Jun 08, 2005 25.95 25.99 25.69 25.78 860,426 -0.07(-0.27%)
Jun 07, 2005 25.78 26.14 25.76 25.85 419,914 +0.09(+0.36%)
Jun 06, 2005 25.62 25.77 25.51 25.76 550,991 +0.10(+0.41%)
Jun 03, 2005 25.78 25.86 25.54 25.65 260,749 -0.15(-0.56%)
Jun 02, 2005 25.70 25.86 25.63 25.80 407,274 +0.10(+0.38%)
Jun 01, 2005 25.41 25.76 25.39 25.70 276,197 +0.32(+1.25%)
May 31, 2005 25.52 25.54 25.31 25.38 352,035 -0.07(-0.29%)
May 27, 2005 25.38 25.47 25.24 25.46 111,415 +0.10(+0.39%)
May 26, 2005 25.02 25.36 25.02 25.36 203,637 +0.38(+1.53%)
May 25, 2005 25.22 25.22 24.89 24.98 258,876 -0.23(-0.90%)
May 24, 2005 25.16 25.29 25.14 25.20 332,841 -0.04(-0.14%)
May 23, 2005 25.14 25.39 25.11 25.24 383,868 +0.10(+0.38%)
May 20, 2005 25.16 25.16 24.95 25.14 243,428 -0.02(-0.08%)
May 19, 2005 25.12 25.23 25.04 25.16 424,127 +0.09(+0.37%)
May 18, 2005 24.78 25.10 24.72 25.07 216,744 +0.45(+1.83%)
May 17, 2005 24.42 24.63 24.25 24.62 146,057 +0.16(+0.66%)
May 16, 2005 24.07 24.45 24.07 24.45 288,369 +0.40(+1.66%)
May 13, 2005 24.29 24.32 23.88 24.06 483,111 -0.15(-0.63%)
May 12, 2005 24.61 24.69 24.20 24.21 187,720 -0.36(-1.48%)
May 11, 2005 24.57 24.64 24.29 24.57 140,439 +0.05(+0.19%)
May 10, 2005 24.66 24.70 24.47 24.52 157,760 -0.23(-0.95%)
May 09, 2005 24.60 24.78 24.50 24.76 166,186 +0.23(+0.93%)
May 06, 2005 24.62 24.68 24.45 24.53 346,417 -0.01(-0.04%)
May 05, 2005 24.54 24.69 24.40 24.54 336,586 -0.02(-0.08%)
May 04, 2005 24.24 24.64 24.15 24.56 570,184 +0.29(+1.21%)
May 03, 2005 24.23 24.35 24.03 24.26 449,406 +0.09(+0.37%)
May 02, 2005 24.03 24.20 23.97 24.17 526,648 +0.26(+1.11%)
Apr 29, 2005 23.92 24.00 23.51 23.91 541,628 +0.18(+0.76%)
Apr 28, 2005 24.12 24.17 23.73 23.73 364,206 -0.52(-2.14%)
Apr 27, 2005 24.14 24.45 23.97 24.25 648,830 +0.01(+0.05%)
Apr 26, 2005 24.44 24.67 24.17 24.24 238,747 -0.24(-0.99%)
Apr 25, 2005 24.31 24.53 24.31 24.48 277,133 +0.21(+0.88%)
Apr 22, 2005 24.45 24.51 24.03 24.27 285,092 -0.27(-1.09%)
Apr 21, 2005 24.35 24.60 24.18 24.53 261,685 +0.45(+1.88%)
Apr 20, 2005 24.52 24.52 24.04 24.08 551,927 -0.39(-1.61%)
Apr 19, 2005 24.25 24.53 24.25 24.47 632,914 +0.23(+0.95%)
Apr 18, 2005 23.93 24.24 23.76 24.24 2,094,421 +0.26(+1.10%)
Apr 15, 2005 24.31 24.51 23.94 23.98 2,335,977 -0.44(-1.79%)
Apr 14, 2005 24.95 24.95 24.42 24.42 1,174,542 -0.53(-2.12%)
Apr 13, 2005 25.31 25.31 24.83 24.94 629,637 -0.34(-1.35%)
Apr 12, 2005 24.91 25.37 24.77 25.29 337,522 +0.29(+1.17%)
Apr 11, 2005 25.14 25.21 24.99 24.99 163,377 -0.12(-0.47%)
Apr 08, 2005 25.42 25.47 25.11 25.11 249,514 -0.31(-1.20%)
Apr 07, 2005 25.24 25.54 25.20 25.42 553,799 +0.10(+0.40%)
Apr 06, 2005 25.41 25.54 25.29 25.31 126,863 +0.00(+0.00%)
Apr 05, 2005 25.35 25.41 25.27 25.31 484,984 -0.01(-0.03%)
Apr 04, 2005 25.19 25.35 24.94 25.32 284,624 +0.16(+0.64%)
Apr 01, 2005 25.45 25.58 25.04 25.16 3,589,166 -0.04(-0.15%)
Mar 31, 2005 25.34 25.42 25.20 25.20 273,857 -0.10(-0.39%)
Mar 30, 2005 25.06 25.36 25.06 25.30 242,024 +0.40(+1.59%)
Mar 29, 2005 25.24 25.49 24.87 24.90 567,843 -0.44(-1.74%)
Mar 28, 2005 25.43 25.50 25.28 25.34 1,338,388 -0.04(-0.18%)
Mar 24, 2005 25.32 25.59 25.32 25.39 1,807,924 +0.09(+0.35%)
Mar 23, 2005 25.37 25.48 25.28 25.30 1,573,858 -0.23(-0.90%)
Mar 22, 2005 25.70 26.00 25.53 25.53 364,674 -0.16(-0.64%)
Mar 21, 2005 25.67 25.70 25.51 25.69 313,180 -0.01(-0.05%)
Mar 18, 2005 25.66 25.77 25.53 25.70 608,103 -0.11(-0.41%)
Mar 17, 2005 25.69 25.88 25.59 25.81 403,529 +0.08(+0.32%)
Mar 16, 2005 25.85 25.87 25.63 25.73 209,723 -0.08(-0.30%)
Mar 15, 2005 26.13 26.16 25.80 25.80 509,795 -0.09(-0.34%)
Mar 14, 2005 25.80 25.96 25.80 25.89 150,738 +0.12(+0.45%)
Mar 11, 2005 25.78 25.98 25.69 25.78 491,538 +0.02(+0.09%)
Mar 10, 2005 25.93 26.01 25.74 25.75 764,459 -0.20(-0.78%)
Mar 09, 2005 26.17 26.23 25.96 25.96 342,204 -0.34(-1.28%)
Mar 08, 2005 26.42 26.50 26.24 26.29 247,173 -0.16(-0.62%)
Mar 07, 2005 26.57 26.65 26.46 26.46 808,931 -0.07(-0.27%)
Mar 04, 2005 26.32 26.56 26.24 26.53 411,019 +0.34(+1.31%)
Mar 03, 2005 26.15 26.25 25.96 26.18 300,540 +0.11(+0.43%)
Mar 02, 2005 26.04 26.34 26.04 26.07 225,639 -0.12(-0.45%)
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.