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

Russell 2000 Value Ishares ETF (NY: IWN )

166.37 +1.10 (+0.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2008 49.79 50.39 49.27 49.52 2,524,751 -0.28(-0.55%)
Apr 29, 2008 50.12 50.26 49.49 49.80 1,595,823 -0.50(-1.00%)
Apr 28, 2008 49.99 50.47 49.64 50.30 2,354,650 +0.39(+0.77%)
Apr 25, 2008 49.74 50.13 49.12 49.92 8,317,729 +0.32(+0.64%)
Apr 24, 2008 48.99 49.92 48.27 49.60 4,636,089 +0.68(+1.40%)
Apr 23, 2008 49.38 49.38 48.59 48.91 2,777,043 -0.13(-0.27%)
Apr 22, 2008 49.67 49.67 48.51 49.04 2,310,397 -0.96(-1.92%)
Apr 21, 2008 49.92 50.23 49.74 50.00 3,138,883 -0.17(-0.33%)
Apr 18, 2008 50.39 50.57 50.05 50.17 2,355,230 +0.69(+1.40%)
Apr 17, 2008 49.59 49.63 49.16 49.48 2,038,837 -0.20(-0.39%)
Apr 16, 2008 48.69 49.75 48.56 49.68 2,232,132 +1.38(+2.86%)
Apr 15, 2008 47.94 48.30 47.64 48.30 3,386,464 +0.65(+1.36%)
Apr 14, 2008 47.79 48.27 47.49 47.65 3,228,797 -0.38(-0.79%)
Apr 11, 2008 48.52 48.65 47.76 48.03 2,052,917 -1.02(-2.07%)
Apr 10, 2008 48.43 49.37 48.25 49.04 2,708,409 +0.58(+1.20%)
Apr 09, 2008 49.52 49.75 48.45 48.46 1,522,151 -1.03(-2.08%)
Apr 08, 2008 49.17 49.75 49.12 49.49 1,189,041 -0.07(-0.15%)
Apr 07, 2008 50.08 50.13 49.41 49.57 1,472,895 -0.13(-0.26%)
Apr 04, 2008 49.83 50.16 49.31 49.70 1,840,945 -0.01(-0.01%)
Apr 03, 2008 49.30 50.01 49.18 49.70 2,016,529 +0.06(+0.12%)
Apr 02, 2008 49.60 50.07 49.25 49.65 2,406,950 +0.05(+0.10%)
Apr 01, 2008 48.55 49.60 48.47 49.60 3,497,010 +1.95(+4.10%)
Mar 31, 2008 47.57 48.51 47.44 47.64 1,677,447 +0.10(+0.21%)
Mar 28, 2008 48.40 48.46 47.41 47.54 1,365,998 -0.66(-1.37%)
Mar 27, 2008 49.15 49.16 48.20 48.20 2,607,849 -0.80(-1.63%)
Mar 26, 2008 48.95 49.17 48.48 49.00 4,061,921 -0.28(-0.58%)
Mar 25, 2008 49.33 49.41 48.59 49.28 2,968,979 +0.16(+0.33%)
Mar 24, 2008 48.19 49.39 47.69 49.12 3,072,807 +1.21(+2.53%)
Mar 21, 2008 46.97 48.20 46.57 47.91 4,141,157 +0.00(+0.00%)
Mar 20, 2008 46.97 48.20 46.57 47.91 4,140,606 +1.16(+2.47%)
Mar 19, 2008 48.25 48.40 46.54 46.76 3,837,674 -1.17(-2.44%)
Mar 18, 2008 46.62 47.92 46.10 47.92 5,785,008 +2.33(+5.12%)
Mar 17, 2008 45.10 46.43 45.05 45.59 4,712,137 -0.76(-1.63%)
Mar 14, 2008 47.68 47.68 45.77 46.35 2,708,362 -1.07(-2.25%)
Mar 13, 2008 46.11 47.61 45.53 47.42 4,874,633 +0.85(+1.83%)
Mar 12, 2008 47.07 47.86 46.52 46.57 5,357,474 -0.64(-1.35%)
Mar 11, 2008 46.35 47.21 45.60 47.21 5,035,237 +2.24(+4.98%)
Mar 10, 2008 46.01 46.14 44.83 44.97 3,892,715 -0.78(-1.72%)
Mar 07, 2008 45.19 46.43 45.08 45.75 5,089,830 +0.08(+0.17%)
Mar 06, 2008 46.96 47.00 45.56 45.67 4,037,506 -1.42(-3.02%)
Mar 05, 2008 47.18 47.55 46.64 47.10 3,989,663 +0.10(+0.22%)
Mar 04, 2008 46.71 47.30 46.29 46.99 4,798,151 -0.23(-0.48%)
Mar 03, 2008 47.29 47.57 46.53 47.22 5,010,006 -0.46(-0.96%)
Feb 29, 2008 48.22 48.22 47.18 47.68 4,026,015 -1.08(-2.22%)
Feb 28, 2008 49.26 49.39 48.44 48.76 3,205,676 -0.88(-1.77%)
Feb 27, 2008 49.23 50.15 49.07 49.64 4,699,797 +0.05(+0.10%)
Feb 26, 2008 48.90 50.22 48.83 49.59 5,396,421 +0.24(+0.49%)
Feb 25, 2008 48.19 49.43 47.95 49.35 6,195,035 +1.17(+2.43%)
Feb 22, 2008 48.18 48.59 47.28 48.18 7,753,816 +0.06(+0.12%)
Feb 21, 2008 49.42 49.85 48.03 48.12 3,608,137 -1.02(-2.08%)
Feb 20, 2008 48.14 49.28 48.00 49.15 2,952,422 +0.70(+1.44%)
Feb 19, 2008 48.96 49.19 48.23 48.45 2,454,015 -0.05(-0.10%)
Feb 18, 2008 48.22 48.62 47.86 48.50 0 +0.00(+0.00%)
Feb 15, 2008 48.22 48.62 47.86 48.50 1,689,368 -0.12(-0.24%)
Feb 14, 2008 49.81 49.94 48.44 48.62 5,438,526 -1.19(-2.39%)
Feb 13, 2008 49.06 49.81 48.91 49.81 3,004,724 +1.10(+2.27%)
Feb 12, 2008 48.65 49.22 48.29 48.70 5,351,818 +0.45(+0.93%)
Feb 11, 2008 48.46 48.58 47.67 48.25 3,817,150 -0.17(-0.35%)
Feb 08, 2008 48.62 49.15 47.93 48.42 2,199,632 -0.37(-0.76%)
Feb 07, 2008 47.75 49.09 47.75 48.79 3,051,022 +0.83(+1.73%)
Feb 06, 2008 48.95 49.28 47.94 47.96 2,300,255 -0.44(-0.92%)
Feb 05, 2008 49.41 49.61 48.40 48.40 4,394,784 -1.43(-2.87%)
Feb 04, 2008 50.42 50.42 49.51 49.84 2,226,070 -0.48(-0.95%)
Feb 01, 2008 49.23 50.45 49.12 50.32 3,521,898 +1.08(+2.18%)
Jan 31, 2008 46.95 49.65 46.72 49.24 6,163,019 +1.53(+3.21%)
Jan 30, 2008 47.96 49.38 47.41 47.71 5,640,923 -0.72(-1.49%)
Jan 29, 2008 48.35 48.68 47.55 48.43 4,765,853 +0.25(+0.53%)
Jan 28, 2008 46.86 48.20 46.44 48.17 4,170,848 +1.09(+2.31%)
Jan 25, 2008 47.87 48.05 46.73 47.08 5,444,675 -0.20(-0.41%)
Jan 24, 2008 48.68 48.68 46.73 47.28 6,247,547 -0.27(-0.57%)
Jan 23, 2008 43.60 47.66 43.60 47.55 7,342,904 +1.95(+4.29%)
Jan 22, 2008 41.89 46.73 41.88 45.59 7,914,860 +0.15(+0.32%)
Jan 21, 2008 46.23 46.62 44.81 45.45 0 +0.00(+0.00%)
Jan 18, 2008 46.23 46.62 44.81 45.45 7,739,221 -0.65(-1.40%)
Jan 17, 2008 47.30 47.69 45.96 46.09 5,412,319 -1.19(-2.52%)
Jan 16, 2008 46.49 47.99 46.49 47.29 5,652,782 +0.45(+0.96%)
Jan 15, 2008 46.99 47.23 46.54 46.83 5,538,388 -0.99(-2.07%)
Jan 14, 2008 47.61 47.95 47.31 47.82 4,006,476 +0.45(+0.95%)
Jan 11, 2008 47.70 48.29 47.21 47.37 6,738,019 -1.09(-2.25%)
Jan 10, 2008 47.13 48.86 47.07 48.46 8,432,780 +0.66(+1.38%)
Jan 09, 2008 47.05 47.84 46.23 47.80 6,421,189 +0.44(+0.94%)
Jan 08, 2008 48.88 49.51 47.21 47.36 6,847,562 -1.31(-2.69%)
Jan 07, 2008 48.85 49.23 47.98 48.67 7,149,004 +0.25(+0.51%)
Jan 04, 2008 49.37 49.37 48.18 48.42 5,466,096 -1.30(-2.62%)
Jan 03, 2008 50.80 50.98 49.72 49.72 5,658,922 -0.93(-1.84%)
Jan 02, 2008 51.54 51.56 50.28 50.65 5,915,690 -0.56(-1.09%)
Jan 01, 2008 51.49 51.74 50.85 51.21 0 +0.00(+0.00%)
Dec 31, 2007 51.49 51.74 50.85 51.21 3,366,103 -0.50(-0.97%)
Dec 28, 2007 52.42 52.77 51.51 51.71 3,973,699 -0.64(-1.22%)
Dec 27, 2007 53.48 53.53 51.95 52.35 5,042,526 -1.71(-3.17%)
Dec 26, 2007 53.48 54.21 53.40 54.06 3,863,487 +0.29(+0.54%)
Dec 24, 2007 53.62 53.95 53.37 53.77 1,718,611 +0.37(+0.69%)
Dec 21, 2007 52.70 53.40 52.70 53.40 5,678,789 +1.24(+2.37%)
Dec 20, 2007 51.83 52.17 50.73 52.17 5,123,132 +0.85(+1.66%)
Dec 19, 2007 51.30 51.52 50.79 51.32 5,362,130 +0.19(+0.37%)
Dec 18, 2007 50.87 51.39 49.92 51.13 6,186,837 +0.93(+1.85%)
Dec 17, 2007 50.82 51.04 50.20 50.20 5,936,650 -0.57(-1.13%)
Dec 14, 2007 51.65 52.15 50.77 50.77 3,498,286 -1.26(-2.43%)
Dec 13, 2007 51.82 52.29 51.46 52.04 4,200,117 -0.25(-0.47%)
Dec 12, 2007 53.12 53.74 51.74 52.28 5,175,791 +0.27(+0.52%)
Dec 11, 2007 54.03 54.25 51.95 52.02 6,167,431 -1.91(-3.54%)
Dec 10, 2007 53.39 54.03 53.21 53.93 2,475,867 +0.81(+1.53%)
Dec 07, 2007 53.39 53.69 53.08 53.11 4,430,374 -0.20(-0.37%)
Dec 06, 2007 52.04 53.53 51.48 53.31 3,873,587 +1.43(+2.76%)
Dec 05, 2007 51.95 52.05 51.31 51.88 3,919,883 +1.09(+2.15%)
Dec 04, 2007 51.26 51.38 50.77 50.79 2,823,183 -0.83(-1.60%)
Dec 03, 2007 51.91 52.30 51.47 51.62 2,828,466 -0.60(-1.15%)
Nov 30, 2007 53.03 53.11 51.99 52.22 3,790,556 +0.05(+0.10%)
Nov 29, 2007 52.31 52.47 51.74 52.17 2,818,704 -0.43(-0.82%)
Nov 28, 2007 51.06 52.60 51.04 52.60 3,364,146 +2.09(+4.14%)
Nov 27, 2007 49.92 50.81 49.84 50.50 3,778,825 +0.56(+1.12%)
Nov 26, 2007 51.59 51.79 49.84 49.94 3,013,527 -1.68(-3.25%)
Nov 23, 2007 50.65 52.05 50.65 51.62 984,289 +1.16(+2.30%)
Nov 21, 2007 50.98 51.38 50.40 50.46 4,914,483 -0.92(-1.78%)
Nov 20, 2007 51.09 51.73 50.24 51.38 6,431,170 +0.27(+0.53%)
Nov 19, 2007 51.84 52.22 50.89 51.11 3,792,125 -1.21(-2.31%)
Nov 16, 2007 53.03 53.41 51.82 52.31 3,887,314 -0.57(-1.07%)
Nov 15, 2007 53.63 53.63 52.34 52.88 3,704,200 -0.72(-1.34%)
Nov 14, 2007 54.61 54.61 53.22 53.60 4,094,405 -0.31(-0.58%)
Nov 13, 2007 52.98 54.16 52.92 53.91 4,350,932 +1.75(+3.36%)
Nov 12, 2007 52.31 53.61 52.04 52.16 5,000,734 -0.36(-0.68%)
Nov 09, 2007 52.07 53.18 51.72 52.52 4,898,915 -0.34(-0.65%)
Nov 08, 2007 52.47 53.22 51.59 52.86 6,431,028 +0.41(+0.78%)
Nov 07, 2007 53.29 53.62 52.13 52.45 5,287,686 -1.60(-2.96%)
Nov 06, 2007 53.45 54.22 52.85 54.05 4,341,878 +0.77(+1.45%)
Nov 05, 2007 53.33 53.69 52.79 53.28 3,743,177 -0.52(-0.97%)
Nov 02, 2007 54.78 54.78 53.20 53.80 5,387,217 -0.20(-0.38%)
Nov 01, 2007 55.55 56.34 53.78 54.01 4,736,057 -2.37(-4.20%)
Oct 31, 2007 55.82 56.67 55.34 56.37 4,332,781 +0.94(+1.70%)
Oct 30, 2007 55.62 56.14 55.32 55.43 3,215,497 -0.55(-0.99%)
Oct 29, 2007 56.41 56.52 55.68 55.98 2,625,902 -0.15(-0.27%)
Oct 26, 2007 55.84 56.20 54.38 56.14 3,612,431 +0.93(+1.68%)
Oct 25, 2007 55.27 55.87 54.49 55.21 4,055,191 +0.04(+0.07%)
Oct 24, 2007 55.55 55.61 54.17 55.17 7,202,561 -0.45(-0.81%)
Oct 23, 2007 55.70 55.98 54.96 55.62 3,985,824 +0.12(+0.22%)
Oct 22, 2007 53.78 55.59 53.74 55.50 4,727,936 +1.22(+2.25%)
Oct 19, 2007 56.08 56.16 54.28 54.28 3,303,444 -1.91(-3.40%)
Oct 18, 2007 56.00 56.53 55.92 56.19 3,000,516 -0.27(-0.48%)
Oct 17, 2007 56.89 57.20 55.67 56.45 3,096,721 +0.02(+0.04%)
Oct 16, 2007 56.71 57.01 56.43 56.43 3,003,957 -0.57(-1.01%)
Oct 15, 2007 57.84 57.97 56.57 57.01 3,885,353 -0.89(-1.53%)
Oct 12, 2007 57.52 58.16 57.52 57.89 2,012,524 +0.39(+0.67%)
Oct 11, 2007 58.29 58.64 57.28 57.51 3,336,476 -0.49(-0.85%)
Oct 10, 2007 58.00 58.00 58.00 58.00 0 +0.00(+0.00%)
Oct 09, 2007 58.00 58.00 58.00 58.00 0 +0.00(+0.00%)
Oct 08, 2007 58.18 58.45 57.76 58.00 1,322,919 -0.41(-0.70%)
Oct 05, 2007 57.78 58.58 57.62 58.41 2,685,614 +1.07(+1.86%)
Oct 04, 2007 57.19 57.50 57.04 57.34 1,863,813 +0.07(+0.13%)
Oct 03, 2007 57.28 57.60 56.98 57.27 1,753,432 -0.20(-0.34%)
Oct 02, 2007 57.20 57.76 57.18 57.46 3,457,317 +0.30(+0.52%)
Oct 01, 2007 55.95 57.28 55.71 57.17 3,586,829 +1.27(+2.27%)
Sep 28, 2007 56.30 56.60 55.70 55.90 3,397,309 -0.41(-0.74%)
Sep 27, 2007 56.38 56.67 56.11 56.31 3,414,513 +0.12(+0.21%)
Sep 26, 2007 56.16 56.45 55.79 56.19 3,050,614 +0.47(+0.83%)
Sep 25, 2007 55.62 55.84 55.36 55.73 3,184,530 -0.56(-0.99%)
Sep 24, 2007 57.02 57.13 56.16 56.29 3,371,297 -0.46(-0.81%)
Sep 21, 2007 57.04 57.36 56.75 56.75 3,269,862 -0.01(-0.03%)
Sep 20, 2007 57.37 57.44 56.45 56.76 3,330,145 -0.69(-1.20%)
Sep 19, 2007 57.23 57.81 57.03 57.45 4,937,550 +0.81(+1.42%)
Sep 18, 2007 54.44 56.65 54.16 56.64 4,117,263 +2.36(+4.35%)
Sep 17, 2007 54.52 54.73 54.16 54.28 2,500,767 -0.44(-0.81%)
Sep 14, 2007 53.82 54.83 53.57 54.73 2,669,236 +0.21(+0.39%)
Sep 13, 2007 54.55 55.13 54.12 54.51 2,153,253 +0.28(+0.51%)
Sep 12, 2007 54.54 54.81 54.24 54.24 3,770,568 -0.62(-1.13%)
Sep 11, 2007 54.27 54.86 54.10 54.86 3,640,368 +0.94(+1.75%)
Sep 10, 2007 54.73 55.03 53.15 53.91 3,244,675 -0.80(-1.46%)
Sep 07, 2007 54.81 54.99 54.15 54.71 7,478,513 -0.76(-1.38%)
Sep 06, 2007 55.74 55.79 55.03 55.47 4,554,382 -0.09(-0.17%)
Sep 05, 2007 56.03 56.14 55.20 55.57 2,739,153 -0.68(-1.20%)
Sep 04, 2007 55.47 56.64 55.44 56.24 2,574,545 +0.61(+1.10%)
Aug 31, 2007 56.00 56.31 55.29 55.63 1,769,948 +0.49(+0.88%)
Aug 30, 2007 55.11 55.87 54.76 55.15 2,728,830 -0.40(-0.72%)
Aug 29, 2007 54.46 55.57 54.27 55.55 4,296,460 +1.39(+2.56%)
Aug 28, 2007 55.37 55.42 54.04 54.16 3,775,109 -1.53(-2.75%)
Aug 27, 2007 56.20 56.38 55.52 55.69 1,612,772 -0.62(-1.11%)
Aug 24, 2007 55.52 56.39 55.47 56.32 2,723,188 +0.58(+1.04%)
Aug 23, 2007 56.45 56.79 55.48 55.74 2,795,582 -0.72(-1.27%)
Aug 22, 2007 56.40 56.53 55.90 56.45 4,149,744 +0.74(+1.33%)
Aug 21, 2007 55.82 56.07 55.23 55.71 3,127,413 +0.19(+0.34%)
Aug 20, 2007 55.76 56.10 54.88 55.52 2,850,483 -0.07(-0.13%)
Aug 17, 2007 56.17 56.77 54.87 55.60 4,600,643 +1.18(+2.16%)
Aug 16, 2007 52.28 54.42 51.74 54.42 5,990,255 +1.60(+3.03%)
Aug 15, 2007 53.29 54.54 52.51 52.82 2,829,916 -0.58(-1.09%)
Aug 14, 2007 54.73 55.02 53.40 53.40 3,279,469 -1.26(-2.30%)
Aug 13, 2007 55.95 57.87 54.52 54.66 5,502,117 -0.70(-1.26%)
Aug 10, 2007 53.73 56.15 53.26 55.36 6,030,322 +1.29(+2.38%)
Aug 09, 2007 54.25 55.37 54.07 54.07 4,538,048 -1.66(-2.97%)
Aug 08, 2007 54.36 55.87 54.30 55.73 4,893,630 +1.79(+3.31%)
Aug 07, 2007 53.49 54.43 52.87 53.94 4,591,543 +0.37(+0.69%)
Aug 06, 2007 53.16 53.76 51.93 53.57 5,792,756 +0.62(+1.17%)
Aug 03, 2007 53.56 55.21 52.94 52.95 3,679,904 -2.26(-4.09%)
Aug 02, 2007 55.14 55.47 54.66 55.21 3,287,981 +0.27(+0.49%)
Aug 01, 2007 54.38 55.19 53.85 54.94 4,241,235 +0.60(+1.10%)
Jul 31, 2007 55.87 56.07 54.35 54.35 3,983,268 -0.89(-1.60%)
Jul 30, 2007 54.74 55.58 54.30 55.23 3,144,892 +0.81(+1.50%)
Jul 27, 2007 55.81 56.22 54.22 54.42 7,080,408 -1.27(-2.28%)
Jul 26, 2007 56.00 56.83 55.02 55.69 9,028,926 -1.72(-3.00%)
Jul 25, 2007 57.75 58.12 56.75 57.41 5,765,492 -0.07(-0.13%)
Jul 24, 2007 58.51 58.52 57.14 57.49 4,984,046 -1.51(-2.56%)
Jul 23, 2007 59.72 59.72 59.00 59.00 3,974,125 -0.22(-0.37%)
Jul 20, 2007 60.20 60.39 58.87 59.22 4,535,940 -1.13(-1.87%)
Jul 19, 2007 60.55 60.64 60.23 60.34 1,911,021 +0.25(+0.42%)
Jul 18, 2007 60.01 60.23 59.38 60.09 3,198,994 -0.31(-0.52%)
Jul 17, 2007 60.49 60.81 60.40 60.40 1,316,600 +0.01(+0.02%)
Jul 16, 2007 60.84 60.87 60.22 60.39 1,374,755 -0.52(-0.85%)
Jul 13, 2007 60.73 61.00 60.60 60.90 1,718,749 -0.02(-0.04%)
Jul 12, 2007 60.10 60.93 60.10 60.92 2,226,198 +0.92(+1.53%)
Jul 11, 2007 59.62 60.01 59.47 60.01 2,163,713 +0.28(+0.47%)
Jul 10, 2007 60.57 60.65 59.71 59.72 3,094,233 -1.12(-1.84%)
Jul 09, 2007 60.92 61.09 60.68 60.84 1,795,970 -0.03(-0.05%)
Jul 06, 2007 60.76 61.01 60.42 60.87 2,801,225 +0.12(+0.19%)
Jul 05, 2007 60.87 60.97 60.33 60.76 2,245,731 +0.06(+0.10%)
Jul 03, 2007 60.67 61.03 60.49 60.70 1,335,609 +0.16(+0.26%)
Jul 02, 2007 60.20 60.60 60.03 60.54 5,304,440 +0.70(+1.17%)
Jun 29, 2007 60.45 60.72 59.58 59.84 3,393,376 -0.46(-0.76%)
Jun 28, 2007 60.63 60.80 60.15 60.30 2,537,591 -0.27(-0.44%)
Jun 27, 2007 59.23 60.58 59.07 60.57 3,342,927 +1.10(+1.84%)
Jun 26, 2007 60.13 60.19 59.47 59.47 2,214,790 -0.41(-0.69%)
Jun 25, 2007 60.34 60.63 59.64 59.88 3,124,163 -0.21(-0.35%)
Jun 22, 2007 60.75 60.77 59.96 60.09 2,336,579 -0.68(-1.11%)
Jun 21, 2007 60.33 60.87 59.99 60.77 3,032,089 +0.25(+0.41%)
Jun 20, 2007 61.73 61.73 60.52 60.52 2,847,469 -1.01(-1.64%)
Jun 19, 2007 61.07 61.62 60.89 61.53 3,946,737 +0.14(+0.22%)
Jun 18, 2007 62.03 62.03 61.11 61.40 3,079,792 -0.44(-0.72%)
Jun 15, 2007 61.72 61.84 61.39 61.84 2,095,310 +1.15(+1.89%)
Jun 14, 2007 60.57 61.12 60.57 60.69 2,592,024 +0.25(+0.41%)
Jun 13, 2007 59.64 60.63 59.64 60.44 4,009,772 +0.76(+1.27%)
Jun 12, 2007 60.32 60.50 59.55 59.69 3,666,105 -0.84(-1.39%)
Jun 11, 2007 60.44 60.88 60.23 60.53 1,386,092 -0.14(-0.23%)
Jun 08, 2007 60.08 60.79 59.77 60.67 3,301,292 +0.78(+1.31%)
Jun 07, 2007 60.86 61.05 59.88 59.88 4,592,231 -1.11(-1.82%)
Jun 06, 2007 61.23 61.32 60.76 61.00 3,009,309 -0.65(-1.05%)
Jun 05, 2007 61.91 62.03 61.29 61.64 3,505,213 -0.44(-0.71%)
Jun 04, 2007 61.84 62.14 61.66 62.09 4,898,600 +0.04(+0.06%)
Jun 01, 2007 61.79 62.25 61.73 62.05 2,075,491 +0.81(+1.33%)
May 31, 2007 61.58 61.82 61.24 61.24 2,252,607 -0.15(-0.25%)
May 30, 2007 60.52 61.39 60.38 61.39 2,559,818 +0.43(+0.70%)
May 29, 2007 60.31 61.00 60.34 60.96 2,406,771 +0.52(+0.85%)
May 25, 2007 60.21 60.49 60.00 60.44 1,712,693 +0.49(+0.81%)
May 24, 2007 60.82 61.51 59.70 59.96 4,535,734 -0.84(-1.39%)
May 23, 2007 61.18 61.51 60.72 60.80 2,132,333 -0.23(-0.38%)
May 22, 2007 60.89 61.21 60.48 61.03 2,021,264 +0.46(+0.76%)
May 21, 2007 59.94 60.92 59.80 60.57 5,526,477 +0.60(+1.01%)
May 18, 2007 59.62 60.16 59.38 59.97 2,536,008 +0.42(+0.71%)
May 17, 2007 59.88 59.94 59.41 59.55 1,709,114 -0.46(-0.77%)
May 16, 2007 59.61 60.02 59.29 60.02 2,788,012 +0.49(+0.83%)
May 15, 2007 59.97 60.53 59.48 59.52 3,169,570 -0.57(-0.94%)
May 14, 2007 60.48 60.73 59.94 60.09 2,149,400 -0.40(-0.66%)
May 11, 2007 60.12 60.67 60.05 60.49 1,590,405 +0.71(+1.19%)
May 10, 2007 60.52 60.53 59.70 59.78 3,294,410 -0.86(-1.43%)
May 09, 2007 60.36 61.12 60.18 60.64 1,794,278 +0.04(+0.07%)
May 08, 2007 60.53 60.73 59.97 60.60 1,400,077 -0.18(-0.30%)
May 07, 2007 60.68 60.98 60.68 60.78 1,701,186 +0.05(+0.08%)
May 04, 2007 60.63 60.76 60.38 60.73 1,829,277 +0.32(+0.53%)
May 03, 2007 60.48 60.68 60.27 60.41 1,627,010 +0.08(+0.13%)
May 02, 2007 59.62 60.57 59.51 60.33 1,998,968 +0.69(+1.16%)
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.