Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

221.73 -2.49 (-1.11%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 34.18 35.10 33.72 34.24 81,552,880 +0.51(+1.51%)
Mar 30, 2009 33.76 33.88 33.05 33.73 72,915,488 -2.23(-6.21%)
Mar 26, 2009 35.11 36.04 34.74 35.97 137,088,496 +1.34(+3.86%)
Mar 25, 2009 34.00 35.08 33.08 34.63 117,238,776 +0.95(+2.82%)
Mar 24, 2009 34.61 34.94 33.64 33.68 87,063,336 -1.36(-3.88%)
Mar 23, 2009 33.78 35.16 33.69 35.04 117,324,384 +2.75(+8.50%)
Mar 20, 2009 33.77 33.86 32.27 32.30 84,718,936 -1.23(-3.67%)
Mar 19, 2009 34.29 34.33 33.24 33.53 79,861,304 -0.28(-0.83%)
Mar 18, 2009 32.52 34.07 32.24 33.81 138,015,728 +1.13(+3.46%)
Mar 17, 2009 31.29 32.68 31.04 32.68 80,126,928 +1.45(+4.63%)
Mar 16, 2009 32.16 32.47 31.15 31.23 96,609,280 -0.57(-1.80%)
Mar 13, 2009 31.77 32.04 31.31 31.80 0 +0.33(+1.05%)
Mar 12, 2009 29.51 31.66 29.14 31.47 107,498,848 +1.84(+6.22%)
Mar 11, 2009 29.95 30.54 29.37 29.63 101,848,784 +0.04(+0.14%)
Mar 10, 2009 28.48 29.74 28.35 29.59 94,306,976 +1.81(+6.51%)
Mar 09, 2009 28.06 28.79 27.68 27.78 93,755,504 -0.65(-2.30%)
Mar 06, 2009 28.60 28.98 27.72 28.43 0 +0.15(+0.51%)
Mar 05, 2009 29.28 29.64 28.21 28.29 121,309,456 -1.59(-5.33%)
Mar 04, 2009 29.72 30.41 29.26 29.88 99,172,168 +0.06(+0.19%)
Mar 02, 2009 30.91 31.04 29.80 29.82 103,522,688 -1.80(-5.70%)
Feb 27, 2009 31.28 32.22 31.21 31.63 0 -0.31(-0.99%)
Feb 26, 2009 32.79 32.92 31.67 31.94 84,678,776 -0.51(-1.57%)
Feb 25, 2009 32.99 33.23 31.90 32.45 129,374,904 -0.69(-2.07%)
Feb 24, 2009 32.34 33.42 31.99 33.14 100,847,000 +1.18(+3.69%)
Feb 23, 2009 33.43 33.48 31.88 31.96 97,556,360 -1.28(-3.84%)
Feb 20, 2009 33.04 33.64 32.47 33.23 103,230,304 -0.45(-1.34%)
Feb 19, 2009 34.56 34.74 33.63 33.69 79,902,424 -0.48(-1.40%)
Feb 18, 2009 34.94 35.01 34.03 34.16 96,900,328 -0.49(-1.42%)
Feb 17, 2009 34.74 35.24 34.60 34.66 100,942,744 -1.43(-3.96%)
Feb 13, 2009 36.42 36.92 36.01 36.09 72,916,008 -0.38(-1.04%)
Feb 12, 2009 35.62 36.52 35.12 36.46 98,053,976 +0.31(+0.85%)
Feb 11, 2009 36.25 36.51 35.62 36.16 72,315,680 +0.14(+0.38%)
Feb 10, 2009 37.47 38.05 35.91 36.02 103,878,336 -1.74(-4.62%)
Feb 09, 2009 37.80 38.08 37.34 37.77 68,413,056 -0.17(-0.45%)
Feb 06, 2009 36.69 38.10 36.52 37.93 66,572,360 +1.30(+3.55%)
Feb 05, 2009 35.90 37.17 35.71 36.63 88,663,656 +0.42(+1.16%)
Feb 04, 2009 36.52 37.26 35.97 36.21 80,568,232 -0.27(-0.73%)
Feb 03, 2009 36.58 36.82 35.91 36.48 71,127,504 +0.26(+0.71%)
Feb 02, 2009 35.27 36.46 35.25 36.22 77,875,376 +0.29(+0.81%)
Jan 30, 2009 36.97 37.17 35.63 35.93 0 -0.74(-2.03%)
Jan 29, 2009 37.64 38.16 36.55 36.67 82,239,800 -1.49(-3.92%)
Jan 28, 2009 37.36 38.36 36.75 38.17 87,935,712 +1.51(+4.12%)
Jan 27, 2009 36.41 37.01 36.13 36.66 68,001,336 +0.40(+1.09%)
Jan 26, 2009 35.83 37.05 35.69 36.26 77,948,520 +0.40(+1.13%)
Jan 23, 2009 34.77 36.36 34.62 35.86 94,630,720 +0.18(+0.50%)
Jan 22, 2009 35.96 36.62 35.03 35.68 86,394,640 -1.07(-2.90%)
Jan 21, 2009 35.54 36.91 34.77 36.75 81,811,256 +1.74(+4.99%)
Jan 20, 2009 37.06 37.36 34.99 35.00 105,445,392 -2.54(-6.78%)
Jan 16, 2009 37.95 37.99 36.33 37.55 99,667,360 +0.41(+1.11%)
Jan 15, 2009 36.60 37.58 35.39 37.14 124,563,248 +0.59(+1.61%)
Jan 14, 2009 37.42 37.70 36.45 36.55 92,251,216 -1.68(-4.40%)
Jan 13, 2009 37.67 38.46 37.49 38.23 77,548,320 +0.50(+1.33%)
Jan 12, 2009 38.73 38.86 37.56 37.72 66,502,252 -1.16(-2.97%)
Jan 09, 2009 40.48 40.54 38.71 38.88 102,407,144 -1.49(-3.70%)
Jan 08, 2009 39.89 40.51 39.72 40.37 73,301,960 +0.19(+0.48%)
Jan 07, 2009 40.61 41.48 39.61 40.18 96,138,672 -1.22(-2.95%)
Jan 06, 2009 41.05 41.93 40.70 41.40 96,538,992 +0.69(+1.69%)
Jan 05, 2009 40.79 41.04 39.90 40.71 73,342,456 +0.15(+0.36%)
Jan 02, 2009 40.18 40.97 39.76 40.57 0 +0.79(+1.99%)
Jan 01, 2009 38.95 40.65 38.89 39.78 0 +0.00(+0.00%)
Dec 31, 2008 38.95 40.65 38.89 39.78 93,301,264 +0.90(+2.33%)
Dec 30, 2008 38.03 38.94 37.78 38.87 48,074,636 +1.05(+2.78%)
Dec 29, 2008 38.26 38.44 37.09 37.82 51,303,472 -0.59(-1.54%)
Dec 26, 2008 38.25 38.51 37.75 38.41 31,077,946 +0.54(+1.43%)
Dec 24, 2008 37.75 38.06 37.29 37.87 24,157,108 +0.14(+0.36%)
Dec 23, 2008 38.56 38.77 37.43 37.73 79,950,192 -0.56(-1.45%)
Dec 22, 2008 39.22 39.24 36.97 38.29 93,973,032 -0.75(-1.93%)
Dec 19, 2008 39.28 40.09 38.65 39.04 110,041,144 +0.19(+0.50%)
Dec 18, 2008 39.12 39.81 37.94 38.85 109,626,520 -0.25(-0.64%)
Dec 17, 2008 38.43 39.69 38.14 39.10 100,040,528 +0.35(+0.91%)
Dec 16, 2008 37.09 38.87 36.96 38.75 136,357,568 +2.36(+6.50%)
Dec 15, 2008 37.89 38.05 35.77 36.38 98,048,344 -1.21(-3.22%)
Dec 12, 2008 35.40 37.68 35.29 37.59 121,360,608 +1.25(+3.44%)
Dec 11, 2008 37.88 38.41 35.91 36.34 91,277,816 -1.94(-5.07%)
Dec 10, 2008 37.83 38.83 37.49 38.28 93,096,944 +0.88(+2.36%)
Dec 09, 2008 38.23 39.61 37.10 37.40 102,222,312 -1.20(-3.10%)
Dec 08, 2008 37.86 38.94 37.66 38.59 123,905,752 +1.64(+4.43%)
Dec 05, 2008 34.77 37.09 33.94 36.96 142,139,104 +1.64(+4.63%)
Dec 04, 2008 35.93 37.24 34.68 35.32 126,525,344 -1.21(-3.31%)
Dec 03, 2008 35.07 36.79 34.49 36.53 128,311,960 +1.07(+3.03%)
Dec 02, 2008 34.24 35.54 33.64 35.46 105,872,016 +1.77(+5.26%)
Dec 01, 2008 36.97 37.14 33.27 33.69 111,217,400 -4.27(-11.24%)
Nov 28, 2008 37.11 38.69 37.01 37.95 30,134,424 +0.38(+1.00%)
Nov 26, 2008 34.69 37.70 34.63 37.58 109,946,832 +2.12(+5.99%)
Nov 25, 2008 35.45 35.61 34.20 35.45 99,877,584 +0.58(+1.66%)
Nov 24, 2008 33.03 35.31 32.65 34.87 121,057,008 +2.29(+7.04%)
Nov 21, 2008 31.50 32.75 29.76 32.58 200,372,720 +1.69(+5.48%)
Nov 20, 2008 32.87 33.62 30.82 30.89 174,715,760 -2.27(-6.84%)
Nov 19, 2008 35.90 36.20 33.06 33.16 119,752,584 -2.94(-8.15%)
Nov 18, 2008 36.34 36.87 34.55 36.10 122,550,600 -0.18(-0.49%)
Nov 17, 2008 36.36 37.34 35.99 36.28 104,833,656 -0.31(-0.85%)
Nov 14, 2008 38.67 39.53 36.48 36.59 123,114,320 -2.94(-7.44%)
Nov 13, 2008 36.64 39.64 34.67 39.53 177,573,904 +3.01(+8.23%)
Nov 12, 2008 38.17 38.79 36.33 36.53 94,020,328 -2.26(-5.83%)
Nov 11, 2008 39.26 40.01 38.49 38.79 91,289,872 -0.86(-2.16%)
Nov 10, 2008 41.48 41.56 39.23 39.64 62,940,536 -0.94(-2.31%)
Nov 07, 2008 40.14 40.94 39.53 40.58 77,725,464 +0.83(+2.08%)
Nov 06, 2008 40.93 41.45 39.72 39.76 106,315,360 -1.60(-3.88%)
Nov 05, 2008 43.24 43.64 41.14 41.36 92,155,744 -2.28(-5.23%)
Nov 04, 2008 44.04 44.26 42.80 43.64 99,388,544 +0.50(+1.15%)
Nov 03, 2008 42.88 43.77 42.80 43.15 68,444,856 +0.06(+0.13%)
Oct 31, 2008 41.13 43.36 40.47 43.09 141,027,472 +1.86(+4.51%)
Oct 30, 2008 40.41 41.27 39.70 41.23 96,589,552 +2.19(+5.61%)
Oct 29, 2008 38.89 40.67 38.34 39.04 118,478,088 +0.20(+0.52%)
Oct 28, 2008 36.66 39.04 35.34 38.84 143,421,536 +2.88(+8.00%)
Oct 27, 2008 36.97 38.22 35.84 35.96 124,005,896 -1.85(-4.90%)
Oct 24, 2008 36.04 38.64 35.99 37.82 131,905,160 -1.46(-3.72%)
Oct 23, 2008 40.63 40.84 37.42 39.28 166,135,952 -1.20(-2.97%)
Oct 22, 2008 41.50 42.06 39.53 40.48 118,644,040 -2.16(-5.06%)
Oct 21, 2008 43.25 43.77 42.35 42.63 103,535,584 -1.21(-2.76%)
Oct 20, 2008 42.69 43.86 42.06 43.85 103,121,424 +1.80(+4.27%)
Oct 17, 2008 41.33 44.45 40.66 42.05 164,456,736 -1.01(-2.35%)
Oct 16, 2008 40.90 43.20 38.71 43.06 258,938,064 +2.65(+6.55%)
Oct 15, 2008 43.65 43.97 40.13 40.41 136,144,064 -3.98(-8.97%)
Oct 14, 2008 47.10 47.18 43.18 44.40 163,581,856 -1.28(-2.81%)
Oct 13, 2008 43.73 46.00 42.05 45.68 160,563,888 +3.63(+8.64%)
Oct 10, 2008 38.21 43.83 37.29 42.05 255,819,120 +1.97(+4.92%)
Oct 09, 2008 44.62 44.84 39.64 40.08 192,773,776 -3.58(-8.21%)
Oct 08, 2008 43.14 45.66 42.90 43.66 216,714,224 -1.07(-2.40%)
Oct 07, 2008 48.26 48.45 44.60 44.74 189,948,416 -3.14(-6.56%)
Oct 06, 2008 48.55 48.68 45.20 47.88 214,918,688 -2.39(-4.75%)
Oct 03, 2008 51.60 52.62 49.49 50.27 148,271,920 -0.71(-1.38%)
Oct 02, 2008 53.42 53.74 50.84 50.97 144,870,000 -2.76(-5.13%)
Oct 01, 2008 53.87 53.99 53.15 53.73 86,778,888 -0.79(-1.44%)
Sep 30, 2008 52.81 54.83 52.15 54.52 135,051,072 +2.37(+4.54%)
Sep 29, 2008 55.50 56.39 52.15 52.15 183,721,088 -4.47(-7.90%)
Sep 26, 2008 55.33 56.67 55.15 56.62 0 +0.26(+0.47%)
Sep 25, 2008 56.06 57.13 56.03 56.36 143,847,808 +0.29(+0.51%)
Sep 24, 2008 56.78 56.95 55.24 56.07 114,456,712 -0.72(-1.27%)
Sep 23, 2008 57.60 58.10 56.65 56.79 116,118,440 -0.77(-1.33%)
Sep 22, 2008 60.16 60.29 56.18 57.56 122,923,840 -2.46(-4.11%)
Sep 19, 2008 63.14 127.57 59.16 60.02 0 +2.49(+4.32%)
Sep 18, 2008 55.52 57.72 53.73 57.54 443,655,616 +3.30(+6.08%)
Sep 17, 2008 55.96 56.06 53.96 54.24 330,681,408 -2.56(-4.51%)
Sep 16, 2008 54.24 56.80 54.18 56.80 309,892,416 +1.59(+2.88%)
Sep 15, 2008 56.12 57.19 55.03 55.21 210,789,440 -2.59(-4.48%)
Sep 12, 2008 57.06 57.91 56.83 57.80 147,134,176 +0.26(+0.46%)
Sep 11, 2008 56.42 57.60 55.92 57.54 180,351,552 +0.36(+0.63%)
Sep 10, 2008 57.26 57.74 56.34 57.18 158,583,632 +0.53(+0.93%)
Sep 09, 2008 58.59 59.08 56.45 56.65 165,313,632 -1.34(-2.30%)
Sep 08, 2008 59.22 59.48 57.31 57.98 185,120,880 +0.67(+1.17%)
Sep 05, 2008 57.23 57.69 56.11 57.31 0 -0.14(-0.25%)
Sep 04, 2008 58.82 58.95 57.18 57.46 158,341,536 -1.86(-3.14%)
Sep 03, 2008 58.92 59.76 58.71 59.32 120,288,376 +0.24(+0.41%)
Sep 02, 2008 60.01 60.40 58.40 59.08 140,728,192 -0.02(-0.03%)
Aug 29, 2008 59.34 59.62 58.82 59.10 104,899,280 -0.51(-0.86%)
Aug 28, 2008 58.70 59.72 58.42 59.61 94,389,200 +1.18(+2.03%)
Aug 27, 2008 57.76 58.81 57.69 58.42 77,537,912 +0.69(+1.19%)
Aug 26, 2008 57.74 58.06 57.17 57.74 67,331,728 +0.09(+0.15%)
Aug 25, 2008 58.58 58.95 56.55 57.65 110,318,256 -1.30(-2.20%)
Aug 22, 2008 58.20 59.05 58.10 58.95 97,392,728 +1.22(+2.11%)
Aug 21, 2008 58.03 58.40 57.64 57.73 104,406,192 -0.67(-1.15%)
Aug 20, 2008 58.54 59.06 57.82 58.40 126,633,312 +0.08(+0.14%)
Aug 19, 2008 58.90 59.06 57.95 58.32 131,412,320 -0.98(-1.66%)
Aug 18, 2008 59.97 60.34 58.85 59.30 122,302,352 -0.78(-1.29%)
Aug 15, 2008 60.59 61.02 59.59 60.08 0 -0.16(-0.27%)
Aug 14, 2008 59.34 60.51 59.25 60.24 147,700,032 +0.58(+0.97%)
Aug 13, 2008 59.40 59.96 58.82 59.66 188,756,272 +0.22(+0.36%)
Aug 12, 2008 59.71 59.91 59.25 59.45 161,043,952 -0.45(-0.75%)
Aug 11, 2008 58.62 60.48 58.50 59.90 218,218,560 +1.40(+2.39%)
Aug 08, 2008 56.99 58.70 56.78 58.50 140,961,200 +1.50(+2.64%)
Aug 07, 2008 57.38 57.87 56.78 56.99 112,157,880 -0.86(-1.49%)
Aug 06, 2008 57.36 58.13 56.96 57.86 99,483,200 +0.29(+0.50%)
Aug 05, 2008 56.79 57.58 56.60 57.57 116,834,600 +0.97(+1.71%)
Aug 04, 2008 57.14 57.19 55.85 56.60 130,247,952 -0.53(-0.92%)
Aug 01, 2008 57.15 57.41 56.26 57.13 134,256,128 +0.07(+0.13%)
Jul 31, 2008 56.66 57.61 56.59 57.06 119,107,408 -0.23(-0.40%)
Jul 30, 2008 57.27 57.66 56.51 57.29 191,527,952 +0.34(+0.60%)
Jul 29, 2008 56.94 57.12 55.69 56.94 153,704,160 +1.36(+2.45%)
Jul 28, 2008 56.51 56.67 55.38 55.58 102,647,168 -0.96(-1.70%)
Jul 25, 2008 56.55 57.13 56.17 56.54 140,686,608 +0.46(+0.81%)
Jul 24, 2008 57.50 57.54 55.89 56.09 140,146,272 -1.46(-2.53%)
Jul 23, 2008 57.10 57.99 56.94 57.54 147,871,904 +0.37(+0.64%)
Jul 22, 2008 55.35 57.27 55.22 57.18 170,451,632 +1.40(+2.51%)
Jul 21, 2008 55.50 55.80 55.18 55.78 87,764,240 +0.67(+1.22%)
Jul 18, 2008 55.81 55.88 54.82 55.10 124,480,192 +0.38(+0.70%)
Jul 17, 2008 54.98 55.63 54.46 54.72 144,361,792 +0.08(+0.15%)
Jul 16, 2008 53.05 54.79 52.63 54.64 140,276,304 +1.94(+3.67%)
Jul 15, 2008 52.44 53.82 51.62 52.70 179,300,016 -0.22(-0.42%)
Jul 14, 2008 54.22 54.32 52.69 52.93 142,417,840 -0.89(-1.65%)
Jul 11, 2008 53.00 54.22 52.54 53.82 164,221,760 +0.30(+0.55%)
Jul 10, 2008 52.86 53.96 52.77 53.52 164,018,976 +0.52(+0.98%)
Jul 09, 2008 54.48 54.84 52.80 53.00 163,842,768 -1.46(-2.67%)
Jul 08, 2008 52.63 54.51 52.20 54.46 164,783,024 +1.90(+3.62%)
Jul 07, 2008 53.39 53.63 51.95 52.55 156,919,760 -0.50(-0.95%)
Jul 04, 2008 53.70 53.74 52.62 53.06 91,982,688 +0.00(+0.00%)
Jul 03, 2008 53.70 53.74 52.62 53.06 91,982,688 -0.47(-0.88%)
Jul 02, 2008 55.14 55.34 53.48 53.53 185,373,616 -1.75(-3.17%)
Jul 01, 2008 54.59 55.41 54.10 55.28 188,417,360 +0.04(+0.07%)
Jun 30, 2008 55.89 56.17 55.14 55.24 143,832,544 -0.52(-0.93%)
Jun 27, 2008 55.77 56.20 55.20 55.76 147,513,072 +0.03(+0.06%)
Jun 26, 2008 56.65 56.76 55.69 55.73 143,526,960 -1.47(-2.57%)
Jun 25, 2008 56.77 57.68 56.69 57.20 145,619,552 +0.64(+1.13%)
Jun 24, 2008 57.16 57.51 56.49 56.56 140,375,264 -0.95(-1.66%)
Jun 23, 2008 58.34 58.39 57.49 57.51 91,283,496 -0.54(-0.94%)
Jun 20, 2008 58.76 58.76 57.48 58.06 151,980,576 -0.94(-1.59%)
Jun 19, 2008 58.49 59.04 58.18 58.99 132,477,048 +0.49(+0.83%)
Jun 18, 2008 58.63 58.79 57.99 58.50 110,113,168 -0.47(-0.80%)
Jun 17, 2008 59.34 59.41 58.84 58.98 65,403,920 -0.05(-0.08%)
Jun 16, 2008 58.44 59.27 58.36 59.02 83,945,656 +0.37(+0.63%)
Jun 13, 2008 58.13 58.68 57.85 58.66 105,126,168 +1.04(+1.81%)
Jun 12, 2008 57.82 58.48 57.30 57.62 123,132,480 +0.12(+0.21%)
Jun 11, 2008 58.44 58.58 57.42 57.50 121,809,368 -1.02(-1.74%)
Jun 10, 2008 58.47 58.91 57.80 58.51 123,371,576 -0.43(-0.73%)
Jun 09, 2008 59.30 59.51 58.22 58.95 123,745,624 -0.19(-0.32%)
Jun 06, 2008 60.60 60.66 59.12 59.14 154,974,496 -1.82(-2.99%)
Jun 05, 2008 59.55 60.98 59.40 60.96 132,598,472 +1.52(+2.56%)
Jun 04, 2008 58.86 59.96 58.67 59.44 106,363,784 +0.37(+0.62%)
Jun 03, 2008 59.40 59.72 58.45 59.07 109,593,592 -0.12(-0.20%)
Jun 02, 2008 59.66 59.70 58.58 59.19 87,402,504 -0.54(-0.91%)
May 30, 2008 59.59 59.85 59.32 59.74 52,041,448 +0.21(+0.35%)
May 29, 2008 58.81 60.02 58.78 59.53 87,313,136 +0.60(+1.02%)
May 28, 2008 58.91 59.01 58.34 58.93 67,983,296 +0.27(+0.46%)
May 27, 2008 57.90 58.74 57.88 58.66 77,917,768 +0.89(+1.54%)
May 26, 2008 58.28 58.55 57.38 57.77 0 +0.00(+0.00%)
May 23, 2008 58.28 58.55 57.38 57.77 80,621,192 -0.77(-1.31%)
May 22, 2008 58.23 58.85 58.15 58.54 75,042,368 +0.42(+0.72%)
May 21, 2008 58.90 59.38 57.80 58.12 125,032,384 -0.84(-1.42%)
May 20, 2008 58.75 58.98 58.24 58.96 102,634,488 -0.22(-0.37%)
May 19, 2008 59.23 59.79 58.78 59.18 128,453,768 +0.02(+0.03%)
May 16, 2008 59.57 59.62 58.47 59.16 80,311,104 +0.32(+0.54%)
May 15, 2008 58.78 59.43 58.48 58.84 58,233,660 +0.12(+0.20%)
May 14, 2008 58.92 59.48 58.08 58.72 75,823,088 -0.07(-0.12%)
May 13, 2008 58.64 58.91 58.18 58.79 65,409,728 +0.34(+0.57%)
May 12, 2008 57.56 58.62 57.45 58.46 61,557,228 +1.26(+2.20%)
May 09, 2008 56.95 57.70 56.83 57.20 64,640,412 -0.17(-0.29%)
May 08, 2008 57.38 57.58 56.95 57.37 75,552,120 +0.12(+0.21%)
May 07, 2008 58.32 58.58 57.07 57.25 71,787,800 -1.04(-1.78%)
May 06, 2008 57.49 58.46 57.34 58.29 75,601,984 +0.47(+0.82%)
May 05, 2008 57.85 58.16 57.50 57.82 49,875,868 -0.20(-0.34%)
May 02, 2008 58.73 58.80 57.79 58.02 73,544,752 -0.18(-0.32%)
May 01, 2008 57.17 58.29 56.98 58.20 69,153,160 +1.08(+1.89%)
Apr 30, 2008 57.58 58.13 56.88 57.12 77,893,848 -0.27(-0.47%)
Apr 29, 2008 57.77 57.90 57.03 57.39 51,174,520 -0.51(-0.88%)
Apr 28, 2008 57.54 58.16 57.27 57.90 44,337,544 +0.38(+0.67%)
Apr 25, 2008 57.45 57.82 56.65 57.52 70,313,016 +0.54(+0.94%)
Apr 24, 2008 56.40 57.55 55.71 56.98 104,013,136 +0.65(+1.15%)
Apr 23, 2008 56.42 56.82 55.92 56.34 60,070,032 -0.06(-0.11%)
Apr 22, 2008 56.94 57.28 55.61 56.40 101,685,320 -0.94(-1.65%)
Apr 21, 2008 57.08 57.46 56.98 57.34 50,025,424 +0.01(+0.01%)
Apr 18, 2008 57.61 57.82 57.18 57.34 88,418,976 +0.60(+1.06%)
Apr 17, 2008 56.67 56.92 56.12 56.74 61,019,004 -0.22(-0.39%)
Apr 16, 2008 55.74 57.02 55.74 56.96 90,458,440 +1.75(+3.17%)
Apr 15, 2008 55.10 55.26 54.62 55.21 57,424,156 +0.38(+0.70%)
Apr 14, 2008 54.91 55.42 54.58 54.82 72,203,024 -0.17(-0.31%)
Apr 11, 2008 55.77 55.82 54.74 54.99 99,425,640 -1.38(-2.45%)
Apr 10, 2008 55.75 56.71 55.54 56.38 70,081,208 +0.53(+0.95%)
Apr 09, 2008 56.87 57.08 55.56 55.85 89,715,584 -0.97(-1.70%)
Apr 08, 2008 56.38 57.02 56.30 56.82 61,962,996 +0.05(+0.08%)
Apr 07, 2008 57.33 57.49 56.62 56.77 50,353,080 -0.16(-0.28%)
Apr 04, 2008 56.94 57.51 56.51 56.93 76,918,888 +0.01(+0.01%)
Apr 03, 2008 56.34 57.18 56.28 56.92 71,538,640 +0.15(+0.27%)
Apr 02, 2008 56.64 57.22 56.30 56.77 73,679,768 +0.14(+0.24%)
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.