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

Russell Midcap Ishares ETF (NY: IWR )

80.52 -0.70 (-0.86%)
Official Closing Price Updated: 6:30 PM EDT, Jun 14, 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 (%)
Oct 31, 2003 12.65 12.69 12.65 12.67 274,785 +0.00(+0.03%)
Oct 30, 2003 12.62 12.70 12.62 12.67 331,448 +0.04(+0.35%)
Oct 29, 2003 12.50 12.64 12.49 12.62 3,408,248 +0.12(+0.94%)
Oct 28, 2003 12.46 12.51 12.42 12.51 924,644 +0.13(+1.06%)
Oct 27, 2003 12.36 12.42 12.33 12.37 193,553 +0.09(+0.76%)
Oct 24, 2003 12.27 12.28 12.15 12.28 188,539 -0.02(-0.18%)
Oct 23, 2003 12.25 12.34 12.19 12.30 228,152 -0.02(-0.13%)
Oct 22, 2003 12.43 12.43 12.27 12.32 382,594 -0.15(-1.20%)
Oct 21, 2003 12.46 12.51 12.43 12.47 262,250 +0.07(+0.60%)
Oct 20, 2003 12.40 12.43 12.36 12.39 108,309 -0.02(-0.16%)
Oct 17, 2003 12.49 12.49 12.40 12.41 134,384 -0.16(-1.25%)
Oct 16, 2003 12.50 12.59 12.49 12.57 218,625 +0.04(+0.35%)
Oct 15, 2003 12.58 12.63 12.52 12.53 273,281 -0.05(-0.40%)
Oct 14, 2003 12.46 12.57 12.46 12.58 285,316 +0.05(+0.41%)
Oct 13, 2003 12.53 12.57 12.51 12.53 324,929 +0.10(+0.83%)
Oct 10, 2003 12.45 12.45 12.38 12.42 265,760 +0.03(+0.24%)
Oct 09, 2003 12.46 12.50 12.46 12.39 99,283 +0.04(+0.31%)
Oct 08, 2003 12.37 12.37 12.33 12.35 128,868 +0.02(+0.18%)
Oct 07, 2003 12.27 12.34 12.24 12.33 119,341 +0.04(+0.31%)
Oct 06, 2003 12.27 12.31 12.25 12.29 173,997 +0.05(+0.42%)
Oct 03, 2003 12.26 12.28 12.26 12.24 205,086 +0.21(+1.77%)
Oct 02, 2003 12.00 12.07 12.00 12.03 538,540 +0.02(+0.20%)
Oct 01, 2003 11.85 12.01 11.85 12.01 93,266 +0.19(+1.62%)
Sep 30, 2003 11.84 11.87 11.73 11.81 107,808 -0.05(-0.45%)
Sep 29, 2003 11.82 11.87 11.72 11.87 244,699 +0.09(+0.80%)
Sep 26, 2003 11.83 11.83 11.76 11.77 381,090 -0.05(-0.44%)
Sep 25, 2003 12.02 12.03 11.83 11.83 163,969 -0.19(-1.61%)
Sep 24, 2003 12.23 12.23 12.01 12.02 256,734 -0.19(-1.52%)
Sep 23, 2003 12.13 12.18 12.13 12.21 474,858 +0.09(+0.76%)
Sep 22, 2003 12.17 12.17 12.06 12.11 158,453 -0.12(-0.98%)
Sep 19, 2003 12.25 12.26 12.20 12.23 138,395 -0.01(-0.11%)
Sep 18, 2003 12.12 12.25 12.12 12.25 3,943,780 +0.14(+1.12%)
Sep 17, 2003 12.15 12.15 12.09 12.11 126,862 -0.01(-0.11%)
Sep 16, 2003 11.96 12.13 12.01 12.13 180,014 +0.16(+1.35%)
Sep 15, 2003 12.02 12.02 11.93 11.96 126,862 -0.02(-0.18%)
Sep 12, 2003 11.95 12.02 11.84 11.99 262,751 +0.00(+0.00%)
Sep 11, 2003 11.99 12.03 11.91 11.99 191,046 +0.06(+0.54%)
Sep 10, 2003 12.11 12.11 11.89 11.92 472,852 -0.20(-1.68%)
Sep 09, 2003 12.25 12.25 12.11 12.13 460,316 -0.14(-1.14%)
Sep 08, 2003 12.18 12.26 12.18 12.26 136,891 +0.13(+1.10%)
Sep 05, 2003 12.17 12.22 12.08 12.13 153,438 -0.07(-0.57%)
Sep 04, 2003 12.17 12.22 12.11 12.20 410,674 +0.03(+0.25%)
Sep 03, 2003 12.17 12.21 12.13 12.17 326,935 +0.04(+0.33%)
Sep 02, 2003 12.03 12.13 11.94 12.13 234,169 +0.18(+1.50%)
Aug 29, 2003 11.88 11.98 11.88 11.95 146,920 +0.06(+0.49%)
Aug 28, 2003 11.82 11.90 11.73 11.89 425,216 +0.12(+1.00%)
Aug 27, 2003 11.73 11.79 11.72 11.78 208,095 +0.07(+0.56%)
Aug 26, 2003 11.68 11.71 11.55 11.71 754,157 +0.03(+0.22%)
Aug 25, 2003 11.72 11.72 11.64 11.68 115,329 -0.07(-0.59%)
Aug 22, 2003 11.95 11.95 11.73 11.75 145,917 -0.12(-1.01%)
Aug 21, 2003 11.80 11.88 11.77 11.87 202,579 +0.13(+1.09%)
Aug 20, 2003 11.69 11.78 11.64 11.75 1,303,227 +0.03(+0.26%)
Aug 19, 2003 11.65 11.73 11.61 11.72 175,502 +0.08(+0.69%)
Aug 18, 2003 11.55 11.65 11.54 11.64 543,053 +0.12(+1.06%)
Aug 15, 2003 11.52 11.52 11.48 11.52 563,612 +0.03(+0.26%)
Aug 14, 2003 11.43 11.49 11.42 11.49 100,788 +0.08(+0.68%)
Aug 13, 2003 11.46 11.47 11.39 11.41 434,743 +0.04(+0.33%)
Aug 12, 2003 11.33 11.41 11.30 11.37 131,375 +0.07(+0.60%)
Aug 11, 2003 11.27 11.34 11.24 11.30 63,180 +0.06(+0.53%)
Aug 08, 2003 11.27 11.27 11.20 11.24 114,327 +0.04(+0.37%)
Aug 07, 2003 11.19 11.22 11.09 11.20 235,674 +0.02(+0.14%)
Aug 06, 2003 11.15 11.25 11.08 11.18 173,997 -0.00(-0.04%)
Aug 05, 2003 11.28 11.34 11.17 11.19 614,758 -0.14(-1.23%)
Aug 04, 2003 11.40 11.40 11.21 11.33 394,628 -0.08(-0.70%)
Aug 01, 2003 11.47 11.47 11.33 11.41 360,531 -0.06(-0.54%)
Jul 31, 2003 11.53 11.60 11.42 11.47 1,049,000 +0.02(+0.14%)
Jul 30, 2003 11.48 11.48 11.41 11.45 90,258 +0.02(+0.21%)
Jul 29, 2003 11.55 11.55 11.37 11.43 348,496 -0.10(-0.83%)
Jul 28, 2003 11.47 11.54 11.47 11.52 347,493 +0.03(+0.26%)
Jul 25, 2003 11.36 11.50 11.28 11.49 787,753 +0.12(+1.05%)
Jul 24, 2003 11.47 11.52 11.35 11.38 1,833,745 -0.05(-0.44%)
Jul 23, 2003 11.42 11.43 11.32 11.43 273,281 +0.03(+0.24%)
Jul 22, 2003 11.32 11.40 11.24 11.40 725,073 +0.12(+1.10%)
Jul 21, 2003 11.36 11.36 11.23 11.27 81,733 -0.09(-0.77%)
Jul 18, 2003 11.36 11.42 11.26 11.36 257,235 +0.05(+0.41%)
Jul 17, 2003 11.39 11.40 11.23 11.32 801,793 -0.10(-0.84%)
Jul 16, 2003 11.57 11.57 11.33 11.41 1,069,057 -0.12(-1.00%)
Jul 15, 2003 11.65 11.65 11.48 11.53 224,642 -0.00(-0.02%)
Jul 14, 2003 11.62 11.68 11.53 11.53 246,705 +0.05(+0.45%)
Jul 11, 2003 11.43 11.50 11.39 11.48 1,029,444 +0.07(+0.61%)
Jul 10, 2003 11.52 11.52 11.34 11.41 620,775 -0.15(-1.33%)
Jul 09, 2003 11.59 11.61 11.51 11.56 4,113,766 -0.03(-0.26%)
Jul 08, 2003 11.49 11.60 11.42 11.59 737,108 +0.09(+0.82%)
Jul 07, 2003 11.42 11.50 11.40 11.50 3,977,878 +0.20(+1.80%)
Jul 03, 2003 11.29 11.36 11.27 11.29 60,172 -0.04(-0.35%)
Jul 02, 2003 11.23 11.33 11.18 11.33 540,044 +0.11(+1.01%)
Jul 01, 2003 11.09 11.22 10.97 11.22 177,507 +0.07(+0.66%)
Jun 30, 2003 11.13 11.20 11.09 11.15 99,283 -0.01(-0.07%)
Jun 27, 2003 11.22 11.25 11.13 11.15 93,266 -0.05(-0.46%)
Jun 26, 2003 11.09 11.21 11.06 11.21 114,828 +0.12(+1.12%)
Jun 25, 2003 11.13 11.21 11.08 11.08 139,398 -0.03(-0.23%)
Jun 24, 2003 11.04 11.13 11.00 11.11 255,230 +0.03(+0.27%)
Jun 23, 2003 11.22 11.22 11.02 11.08 197,565 -0.19(-1.70%)
Jun 20, 2003 11.33 11.33 11.23 11.27 183,023 -0.01(-0.11%)
Jun 19, 2003 11.42 11.46 11.24 11.28 179,513 -0.13(-1.10%)
Jun 18, 2003 11.44 11.47 11.35 11.41 116,332 -0.04(-0.35%)
Jun 17, 2003 11.51 11.51 11.40 11.45 149,427 -0.01(-0.09%)
Jun 16, 2003 11.31 11.46 11.28 11.46 223,138 +0.20(+1.77%)
Jun 13, 2003 11.41 11.41 11.22 11.26 257,737 -0.14(-1.24%)
Jun 12, 2003 11.46 11.47 11.37 11.40 359,026 +0.00(+0.02%)
Jun 11, 2003 11.23 11.40 11.23 11.40 736,105 +0.21(+1.89%)
Jun 10, 2003 11.17 11.21 11.13 11.19 109,312 +0.06(+0.56%)
Jun 09, 2003 11.30 11.30 11.09 11.12 89,255 -0.19(-1.71%)
Jun 06, 2003 11.53 11.59 11.31 11.32 237,178 -0.05(-0.42%)
Jun 05, 2003 11.22 11.37 11.20 11.37 95,272 +0.09(+0.81%)
Jun 04, 2003 11.10 11.28 11.06 11.27 159,957 +0.22(+1.95%)
Jun 03, 2003 11.08 11.09 10.99 11.06 104,298 -0.03(-0.23%)
Jun 02, 2003 11.13 11.20 11.07 11.08 167,980 +0.05(+0.45%)
May 30, 2003 10.90 11.03 10.87 11.03 122,349 +0.22(+2.01%)
May 29, 2003 10.87 10.94 10.77 10.82 203,582 -0.00(-0.02%)
May 28, 2003 10.88 10.91 10.80 10.82 95,272 -0.03(-0.28%)
May 27, 2003 10.60 10.85 10.60 10.85 112,822 +0.22(+2.06%)
May 23, 2003 10.53 10.65 10.53 10.63 88,753 +0.08(+0.76%)
May 22, 2003 10.45 10.59 10.42 10.55 98,281 +0.11(+1.07%)
May 21, 2003 10.39 10.44 10.33 10.44 33,596 +0.07(+0.71%)
May 20, 2003 10.42 10.45 10.32 10.36 63,682 -0.03(-0.29%)
May 19, 2003 10.55 10.59 10.36 10.39 77,220 -0.22(-2.07%)
May 16, 2003 10.59 10.63 10.51 10.61 38,109 +0.01(+0.13%)
May 15, 2003 10.59 10.60 10.50 10.60 108,811 +0.04(+0.40%)
May 14, 2003 10.58 10.58 10.45 10.56 80,730 +0.02(+0.21%)
May 13, 2003 10.46 10.59 10.46 10.54 105,802 -0.00(-0.04%)
May 12, 2003 10.40 10.55 10.37 10.54 63,682 +0.18(+1.69%)
May 09, 2003 10.32 10.40 10.26 10.36 65,186 +0.14(+1.39%)
May 08, 2003 10.26 10.32 10.22 10.22 168,983 -0.13(-1.23%)
May 07, 2003 10.36 10.43 10.29 10.35 36,103 -0.04(-0.38%)
May 06, 2003 10.31 10.44 10.31 10.39 127,364 +0.06(+0.58%)
May 05, 2003 10.32 10.37 10.27 10.33 213,109 +0.05(+0.45%)
May 02, 2003 10.11 10.29 10.11 10.28 80,229 +0.17(+1.70%)
May 01, 2003 10.10 10.15 9.943 10.11 79,728 +0.00(+0.02%)
Apr 30, 2003 10.05 10.17 10.05 10.11 76,719 +0.03(+0.28%)
Apr 29, 2003 10.09 10.15 10.04 10.08 89,756 +0.06(+0.56%)
Apr 28, 2003 9.922 10.07 9.922 10.03 50,143 +0.14(+1.37%)
Apr 25, 2003 9.995 10.01 9.874 9.892 47,134 -0.14(-1.39%)
Apr 24, 2003 10.02 10.07 9.981 10.03 169,986 -0.04(-0.44%)
Apr 23, 2003 10.02 10.08 9.951 10.08 125,358 +0.07(+0.70%)
Apr 22, 2003 9.792 10.02 9.788 10.01 69,699 +0.18(+1.87%)
Apr 21, 2003 9.802 9.858 9.760 9.822 271,777 +0.00(+0.04%)
Apr 17, 2003 9.688 9.820 9.650 9.818 116,834 +0.17(+1.71%)
Apr 16, 2003 9.822 9.822 9.652 9.652 47,134 -0.13(-1.33%)
Apr 15, 2003 9.722 9.790 9.662 9.782 186,533 +0.08(+0.82%)
Apr 14, 2003 9.573 9.702 9.553 9.702 510,961 +0.16(+1.65%)
Apr 11, 2003 9.682 9.682 9.509 9.545 55,659 -0.02(-0.17%)
Apr 10, 2003 9.513 9.561 9.447 9.561 39,111 +0.04(+0.44%)
Apr 09, 2003 9.642 9.712 9.519 9.519 252,722 -0.11(-1.16%)
Apr 08, 2003 9.652 9.660 9.571 9.630 265,258 -0.07(-0.74%)
Apr 07, 2003 9.846 9.892 9.702 9.702 48,137 +0.07(+0.72%)
Apr 04, 2003 9.678 9.706 9.598 9.632 77,722 -0.03(-0.31%)
Apr 03, 2003 9.736 9.738 9.660 9.662 67,693 -0.06(-0.66%)
Apr 02, 2003 9.652 9.752 9.652 9.726 115,831 +0.22(+2.29%)
Apr 01, 2003 9.461 9.523 9.399 9.509 108,309 +0.05(+0.51%)
Mar 31, 2003 9.393 9.517 9.363 9.461 87,249 -0.09(-0.92%)
Mar 28, 2003 9.553 9.588 9.513 9.549 141,404 -0.04(-0.46%)
Mar 27, 2003 9.543 9.604 9.459 9.592 166,476 +0.04(+0.42%)
Mar 26, 2003 9.543 9.616 9.543 9.553 105,802 -0.06(-0.58%)
Mar 25, 2003 9.517 9.632 9.443 9.608 880,518 +0.13(+1.32%)
Mar 24, 2003 9.642 9.642 9.453 9.483 766,191 -0.32(-3.22%)
Mar 21, 2003 9.696 9.798 9.592 9.798 403,654 +0.17(+1.72%)
Mar 20, 2003 9.495 9.632 9.439 9.632 185,530 +0.08(+0.84%)
Mar 19, 2003 9.577 9.577 9.453 9.553 437,250 +0.03(+0.36%)
Mar 18, 2003 9.519 9.539 9.443 9.519 175,502 +0.08(+0.89%)
Mar 17, 2003 9.164 9.435 9.126 9.435 682,953 +0.25(+2.76%)
Mar 14, 2003 9.214 9.257 9.158 9.182 62,177 +0.08(+0.85%)
Mar 13, 2003 9.034 9.134 8.970 9.104 68,696 +0.21(+2.38%)
Mar 12, 2003 8.851 8.892 8.771 8.892 69,699 +0.00(+0.02%)
Mar 11, 2003 8.954 9.002 8.877 8.890 130,874 -0.11(-1.20%)
Mar 10, 2003 9.086 9.098 8.974 8.998 18,051 -0.21(-2.27%)
Mar 07, 2003 9.064 9.208 9.064 9.208 88,753 +0.04(+0.48%)
Mar 06, 2003 9.114 9.174 9.114 9.164 110,816 -0.01(-0.11%)
Mar 05, 2003 9.174 9.208 9.106 9.174 150,430 +0.04(+0.39%)
Mar 04, 2003 9.234 9.271 9.138 9.138 207,593 -0.17(-1.84%)
Mar 03, 2003 9.433 9.473 9.309 9.309 108,309 -0.04(-0.43%)
Feb 28, 2003 9.347 9.409 9.333 9.349 131,877 +0.08(+0.86%)
Feb 27, 2003 9.259 9.333 9.259 9.269 9,527 +0.05(+0.50%)
Feb 26, 2003 9.253 9.303 9.216 9.224 40,616 -0.08(-0.90%)
Feb 25, 2003 9.174 9.307 9.112 9.307 124,355 +0.04(+0.45%)
Feb 24, 2003 9.343 9.383 9.253 9.265 151,934 -0.11(-1.15%)
Feb 21, 2003 9.275 9.431 9.271 9.373 279,298 +0.08(+0.88%)
Feb 20, 2003 9.363 9.363 9.247 9.291 117,335 +0.02(+0.17%)
Feb 19, 2003 9.381 9.389 9.234 9.275 78,223 -0.10(-1.11%)
Feb 18, 2003 9.333 9.393 9.313 9.379 67,192 +0.20(+2.19%)
Feb 14, 2003 9.040 9.178 9.014 9.178 171,991 +0.11(+1.17%)
Feb 13, 2003 9.082 9.082 8.974 9.072 34,097 -0.04(-0.46%)
Feb 12, 2003 9.224 9.263 9.082 9.114 107,306 -0.12(-1.30%)
Feb 11, 2003 9.333 9.351 9.188 9.234 33,596 -0.04(-0.43%)
Feb 10, 2003 9.198 9.273 9.126 9.273 325,430 +0.08(+0.91%)
Feb 07, 2003 9.377 9.409 9.190 9.190 22,564 -0.14(-1.54%)
Feb 06, 2003 9.413 9.413 9.299 9.333 26,576 -0.06(-0.64%)
Feb 05, 2003 9.465 9.513 9.393 9.393 20,558 +0.02(+0.21%)
Feb 04, 2003 9.473 9.473 9.333 9.373 100,286 -0.14(-1.47%)
Feb 03, 2003 9.533 9.551 9.503 9.513 122,349 +0.04(+0.42%)
Jan 31, 2003 9.363 9.503 9.343 9.473 205,588 +0.07(+0.74%)
Jan 30, 2003 9.563 9.586 9.393 9.403 5,014,342 -0.14(-1.46%)
Jan 29, 2003 9.449 9.602 9.315 9.543 215,115 +0.04(+0.46%)
Jan 28, 2003 9.403 9.499 9.371 9.499 320,416 +0.14(+1.45%)
Jan 27, 2003 9.459 9.537 9.323 9.363 375,072 -0.15(-1.57%)
Jan 24, 2003 9.722 9.722 9.513 9.513 706,019 -0.23(-2.31%)
Jan 23, 2003 9.752 9.778 9.622 9.738 615,761 +0.09(+0.89%)
Jan 22, 2003 9.692 9.740 9.626 9.652 89,756 -0.09(-0.90%)
Jan 21, 2003 9.852 9.908 9.722 9.740 214,613 -0.08(-0.85%)
Jan 17, 2003 9.941 9.969 9.812 9.824 323,425 -0.19(-1.93%)
Jan 16, 2003 10.05 10.13 9.991 10.02 245,201 +0.01(+0.12%)
Jan 15, 2003 10.06 10.10 9.955 10.01 65,186 -0.10(-1.03%)
Jan 14, 2003 10.07 10.11 10.05 10.11 191,046 +0.02(+0.16%)
Jan 13, 2003 10.21 10.21 10.04 10.09 183,524 -0.04(-0.41%)
Jan 10, 2003 10.01 10.16 10.00 10.13 177,507 +0.03(+0.34%)
Jan 09, 2003 10.01 10.13 10.01 10.10 155,444 +0.18(+1.79%)
Jan 08, 2003 10.05 10.05 9.924 9.924 45,630 -0.14(-1.43%)
Jan 07, 2003 10.14 10.15 10.04 10.07 59,169 -0.05(-0.51%)
Jan 06, 2003 10.00 10.17 10.00 10.12 106,304 +0.17(+1.68%)
Jan 03, 2003 9.932 9.987 9.902 9.951 248,711 -0.03(-0.30%)
Jan 02, 2003 9.712 9.991 9.712 9.981 266,261 +0.28(+2.92%)
Dec 31, 2002 9.622 9.728 9.569 9.698 424,714 +0.05(+0.48%)
Dec 30, 2002 9.612 9.652 9.545 9.652 401,648 +0.00(+0.02%)
Dec 27, 2002 9.718 9.770 9.628 9.650 410,173 -0.12(-1.22%)
Dec 26, 2002 9.822 9.876 9.742 9.770 77,220 -0.00(-0.02%)
Dec 24, 2002 9.792 9.792 9.740 9.772 141,404 -0.01(-0.14%)
Dec 23, 2002 9.722 9.802 9.722 9.786 456,305 +0.01(+0.14%)
Dec 20, 2002 9.662 9.772 9.662 9.772 135,888 +0.14(+1.45%)
Dec 19, 2002 9.662 9.792 9.579 9.632 489,399 -0.07(-0.72%)
Dec 18, 2002 9.724 9.746 9.682 9.702 168,983 -0.14(-1.42%)
Dec 17, 2002 9.902 9.912 9.812 9.842 898,570 -0.02(-0.18%)
Dec 16, 2002 9.730 9.862 9.730 9.860 142,908 +0.18(+1.83%)
Dec 13, 2002 9.772 9.772 9.682 9.682 249,714 -0.17(-1.68%)
Dec 12, 2002 9.862 9.902 9.804 9.848 2,802,516 +0.00(+0.02%)
Dec 11, 2002 9.772 9.878 9.726 9.846 131,375 +0.03(+0.35%)
Dec 10, 2002 9.752 9.812 9.672 9.812 160,458 +0.14(+1.46%)
Dec 09, 2002 9.852 9.852 9.670 9.670 452,795 -0.20(-2.02%)
Dec 06, 2002 9.756 9.912 9.756 9.870 120,845 +0.00(+0.02%)
Dec 05, 2002 9.953 9.953 9.788 9.868 110,315 -0.04(-0.36%)
Dec 04, 2002 9.848 9.949 9.848 9.904 416,691 -0.09(-0.88%)
Dec 03, 2002 10.00 10.04 9.947 9.991 209,599 -0.14(-1.38%)
Dec 02, 2002 10.28 10.32 10.07 10.13 147,923 -0.01(-0.10%)
Nov 29, 2002 10.15 10.18 10.13 10.14 25,071 -0.01(-0.10%)
Nov 27, 2002 10.00 10.15 10.00 10.15 171,490 +0.30(+2.99%)
Nov 26, 2002 10.07 10.07 9.856 9.856 107,306 -0.22(-2.20%)
Nov 25, 2002 10.07 10.12 9.981 10.08 57,163 +0.03(+0.26%)
Nov 22, 2002 9.981 10.10 9.981 10.05 131,375 +0.01(+0.12%)
Nov 21, 2002 9.872 10.06 9.872 10.04 144,413 +0.31(+3.20%)
Nov 20, 2002 9.563 9.772 9.563 9.728 85,745 +0.15(+1.56%)
Nov 19, 2002 9.602 9.652 9.573 9.579 43,123 -0.10(-1.01%)
Nov 18, 2002 9.782 9.782 9.656 9.676 77,722 -0.03(-0.31%)
Nov 15, 2002 9.602 9.706 9.586 9.706 59,169 +0.07(+0.72%)
Nov 14, 2002 9.533 9.640 9.533 9.636 64,685 +0.23(+2.48%)
Nov 13, 2002 9.373 9.471 9.349 9.403 49,140 +0.02(+0.23%)
Nov 12, 2002 9.367 9.485 9.329 9.381 82,235 +0.07(+0.71%)
Nov 11, 2002 9.431 9.431 9.273 9.315 139,398 -0.17(-1.77%)
Nov 08, 2002 9.650 9.666 9.473 9.483 428,224 -0.16(-1.61%)
Nov 07, 2002 9.792 9.792 9.624 9.638 82,235 -0.25(-2.50%)
Nov 06, 2002 9.772 9.902 9.720 9.886 95,773 +0.16(+1.62%)
Nov 05, 2002 9.672 9.730 9.642 9.728 394,127 -0.01(-0.08%)
Nov 04, 2002 9.802 9.906 9.736 9.736 134,384 +0.06(+0.64%)
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.