Skip to main content

Russell Midcap Ishares ETF (NY: IWR )

81.29 +0.29 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 22.52 22.59 22.34 22.36 2,240,293 -0.14(-0.64%)
Feb 28, 2012 22.52 22.58 22.41 22.51 1,734,295 -0.02(-0.09%)
Feb 27, 2012 22.35 22.58 22.26 22.53 1,298,000 +0.02(+0.07%)
Feb 24, 2012 22.51 22.59 22.47 22.51 1,100,498 +0.03(+0.15%)
Feb 23, 2012 22.35 22.49 22.24 22.48 1,060,886 +0.15(+0.66%)
Feb 22, 2012 22.38 22.47 22.29 22.33 1,471,457 -0.07(-0.33%)
Feb 21, 2012 22.56 22.57 22.34 22.40 1,673,334 -0.09(-0.40%)
Feb 17, 2012 22.59 22.59 22.46 22.49 836,397 +0.02(+0.07%)
Feb 16, 2012 22.21 22.50 22.19 22.48 1,542,205 +0.28(+1.25%)
Feb 15, 2012 22.36 22.39 22.14 22.20 2,550,296 -0.05(-0.24%)
Feb 14, 2012 22.16 22.27 22.11 22.25 831,307 -0.04(-0.16%)
Feb 13, 2012 22.31 22.34 22.13 22.29 1,237,520 +0.19(+0.84%)
Feb 10, 2012 22.07 22.15 22.00 22.10 1,254,599 -0.20(-0.90%)
Feb 09, 2012 22.31 22.32 22.11 22.30 2,046,707 +0.06(+0.28%)
Feb 08, 2012 22.22 22.31 22.10 22.24 1,018,491 +0.06(+0.29%)
Feb 07, 2012 22.10 22.22 22.00 22.18 950,969 +0.03(+0.12%)
Feb 06, 2012 22.07 22.16 22.04 22.15 1,116,620 -0.04(-0.16%)
Feb 03, 2012 22.11 22.19 22.04 22.18 1,106,662 +0.35(+1.59%)
Feb 02, 2012 21.81 21.90 21.76 21.84 1,621,448 +0.05(+0.23%)
Feb 01, 2012 21.65 21.86 21.64 21.79 1,970,728 +0.31(+1.44%)
Jan 31, 2012 21.66 21.66 21.39 21.48 1,450,045 -0.02(-0.11%)
Jan 30, 2012 21.43 21.54 21.31 21.50 1,554,460 -0.12(-0.57%)
Jan 27, 2012 21.48 21.68 21.47 21.63 1,010,025 +0.07(+0.31%)
Jan 26, 2012 21.87 21.87 21.48 21.56 851,926 -0.14(-0.63%)
Jan 25, 2012 21.42 21.74 21.34 21.70 1,215,283 +0.25(+1.15%)
Jan 24, 2012 21.27 21.46 21.22 21.45 3,855,038 +0.06(+0.26%)
Jan 23, 2012 21.37 21.52 21.27 21.39 1,415,713 +0.04(+0.17%)
Jan 20, 2012 21.41 21.41 21.30 21.36 924,787 -0.07(-0.34%)
Jan 19, 2012 21.35 21.48 21.30 21.43 1,082,594 +0.16(+0.76%)
Jan 18, 2012 20.98 21.27 20.93 21.27 1,477,004 +0.30(+1.42%)
Jan 17, 2012 21.10 21.15 20.91 20.97 1,329,699 +0.07(+0.31%)
Jan 13, 2012 20.85 20.91 20.72 20.90 1,054,557 -0.11(-0.52%)
Jan 12, 2012 20.98 21.03 20.81 21.01 921,766 +0.08(+0.37%)
Jan 11, 2012 20.84 20.96 20.81 20.94 825,930 +0.04(+0.17%)
Jan 10, 2012 20.87 20.93 20.83 20.90 1,377,476 +0.27(+1.29%)
Jan 09, 2012 20.63 20.68 20.50 20.63 1,332,701 +0.07(+0.36%)
Jan 06, 2012 20.59 20.67 20.49 20.56 1,411,798 -0.04(-0.17%)
Jan 05, 2012 20.36 20.62 20.22 20.60 1,576,434 +0.15(+0.73%)
Jan 04, 2012 20.39 20.50 20.32 20.45 2,463,602 +0.18(+0.90%)
Dec 30, 2011 20.32 20.38 20.25 20.26 2,710,794 -0.07(-0.33%)
Dec 29, 2011 20.20 20.36 20.15 20.33 1,178,197 +0.21(+1.04%)
Dec 28, 2011 20.41 20.45 20.10 20.12 1,528,026 -0.30(-1.45%)
Dec 27, 2011 20.34 20.48 20.31 20.42 1,291,253 +0.03(+0.16%)
Dec 23, 2011 20.31 20.39 20.24 20.38 1,068,226 +0.34(+1.69%)
Dec 21, 2011 19.93 20.07 19.77 20.04 3,586,805 +0.05(+0.25%)
Dec 20, 2011 19.72 20.01 19.69 20.00 2,447,028 +0.66(+3.40%)
Dec 19, 2011 19.73 19.78 19.30 19.34 3,021,831 -0.29(-1.50%)
Dec 16, 2011 19.64 19.85 19.55 19.63 2,967,516 +0.11(+0.58%)
Dec 15, 2011 19.67 19.68 19.44 19.52 2,101,652 +0.11(+0.55%)
Dec 14, 2011 19.51 19.61 19.36 19.41 2,502,446 -0.26(-1.32%)
Dec 13, 2011 20.15 20.17 19.56 19.67 2,159,146 -0.31(-1.53%)
Dec 12, 2011 20.09 20.09 19.80 19.98 3,184,477 -0.31(-1.51%)
Dec 09, 2011 20.01 20.34 19.98 20.29 2,001,367 +0.38(+1.91%)
Dec 08, 2011 20.26 20.30 19.87 19.91 3,106,340 -0.50(-2.47%)
Dec 07, 2011 20.29 20.49 20.13 20.41 2,148,321 -0.05(-0.24%)
Dec 06, 2011 20.48 20.55 20.35 20.46 2,767,478 -0.03(-0.13%)
Dec 05, 2011 20.60 20.68 20.37 20.48 1,760,144 +0.24(+1.16%)
Dec 02, 2011 20.44 20.55 20.22 20.25 1,013,710 +0.01(+0.07%)
Dec 01, 2011 20.24 20.42 20.17 20.23 1,966,397 -0.06(-0.29%)
Nov 30, 2011 20.08 20.30 20.00 20.29 2,881,366 +0.88(+4.56%)
Nov 29, 2011 19.43 19.55 19.34 19.41 1,110,739 +0.03(+0.16%)
Nov 28, 2011 19.35 19.49 19.24 19.38 3,551,542 +0.58(+3.11%)
Nov 25, 2011 18.75 19.00 18.75 18.80 484,380 -0.03(-0.19%)
Nov 23, 2011 19.12 19.12 18.83 18.83 1,500,347 -0.49(-2.51%)
Nov 22, 2011 19.34 19.47 19.19 19.32 1,318,594 -0.09(-0.48%)
Nov 21, 2011 19.44 19.50 19.21 19.41 2,158,101 -0.33(-1.66%)
Nov 18, 2011 19.82 19.87 19.63 19.74 1,228,406 -0.01(-0.04%)
Nov 17, 2011 20.10 20.14 19.64 19.74 1,277,750 -0.41(-2.01%)
Nov 16, 2011 20.23 20.51 20.12 20.15 2,857,631 -0.29(-1.42%)
Nov 15, 2011 20.24 20.53 20.14 20.44 2,025,522 +0.13(+0.62%)
Nov 14, 2011 20.43 20.49 20.22 20.31 908,362 -0.19(-0.95%)
Nov 11, 2011 20.32 20.58 20.30 20.51 949,615 +0.44(+2.17%)
Nov 10, 2011 20.23 20.23 19.89 20.07 1,504,111 +0.11(+0.54%)
Nov 09, 2011 20.29 20.34 19.91 19.96 1,505,962 -0.82(-3.96%)
Nov 08, 2011 20.72 20.81 20.38 20.79 3,634,098 +0.20(+1.00%)
Nov 07, 2011 20.54 20.63 20.23 20.58 1,636,041 +0.01(+0.05%)
Nov 04, 2011 20.38 20.61 20.23 20.57 1,203,378 +0.00(+0.00%)
Nov 03, 2011 20.40 20.63 20.03 20.57 1,945,754 +0.39(+1.95%)
Nov 02, 2011 20.10 20.27 19.93 20.18 1,856,879 +0.37(+1.89%)
Nov 01, 2011 19.78 20.07 19.66 19.80 3,110,554 -0.59(-2.90%)
Oct 31, 2011 20.71 20.71 20.39 20.39 3,950,100 -0.52(-2.48%)
Oct 28, 2011 20.87 20.96 20.77 20.91 1,306,270 +0.01(+0.04%)
Oct 27, 2011 20.79 21.07 20.54 20.90 2,397,322 +0.79(+3.94%)
Oct 26, 2011 20.19 20.23 19.74 20.11 1,994,922 +0.19(+0.98%)
Oct 25, 2011 20.24 20.25 19.87 19.92 3,043,388 -0.43(-2.12%)
Oct 24, 2011 19.99 20.40 19.98 20.35 1,581,741 +0.47(+2.36%)
Oct 21, 2011 19.69 19.93 19.68 19.88 2,917,073 +0.41(+2.10%)
Oct 20, 2011 19.48 19.52 19.10 19.47 1,533,832 +0.11(+0.56%)
Oct 19, 2011 19.58 19.73 19.33 19.36 1,437,834 -0.29(-1.50%)
Oct 18, 2011 19.24 19.77 18.99 19.66 2,688,403 +0.44(+2.29%)
Oct 17, 2011 19.53 19.56 19.17 19.22 1,454,088 -0.42(-2.12%)
Oct 14, 2011 19.54 19.67 19.40 19.63 1,389,974 +0.31(+1.60%)
Oct 13, 2011 19.19 19.39 19.01 19.32 1,342,202 +0.02(+0.13%)
Oct 12, 2011 19.24 19.53 19.21 19.30 1,330,342 +0.20(+1.06%)
Oct 11, 2011 18.94 19.18 18.90 19.10 2,504,570 +0.02(+0.10%)
Oct 10, 2011 18.77 19.09 18.77 19.08 1,418,723 +0.66(+3.59%)
Oct 07, 2011 18.80 18.80 18.34 18.42 2,153,819 -0.24(-1.29%)
Oct 06, 2011 18.21 18.70 18.11 18.66 1,392,962 +0.44(+2.39%)
Oct 05, 2011 17.90 18.31 17.71 18.22 2,282,541 +0.37(+2.05%)
Oct 04, 2011 17.18 17.88 16.95 17.86 4,828,136 +0.51(+2.94%)
Oct 03, 2011 17.95 18.15 17.32 17.34 2,792,067 -0.73(-4.03%)
Sep 30, 2011 18.26 18.43 18.05 18.07 1,982,237 -0.52(-2.78%)
Sep 29, 2011 18.84 18.87 18.21 18.59 2,120,441 +0.11(+0.62%)
Sep 28, 2011 19.07 19.13 18.45 18.48 2,615,373 -0.53(-2.78%)
Sep 27, 2011 19.12 19.38 18.90 19.00 1,588,327 +0.27(+1.43%)
Sep 26, 2011 18.50 18.76 18.14 18.74 1,730,677 +0.42(+2.31%)
Sep 23, 2011 18.13 18.41 18.05 18.31 1,349,589 +0.12(+0.65%)
Sep 22, 2011 18.20 18.47 17.93 18.19 3,206,421 -0.62(-3.29%)
Sep 21, 2011 19.49 19.54 18.81 18.81 1,391,889 -0.70(-3.59%)
Sep 20, 2011 19.73 19.91 19.49 19.51 2,498,747 -0.13(-0.65%)
Sep 19, 2011 19.48 19.77 19.37 19.64 1,380,005 -0.22(-1.13%)
Sep 16, 2011 19.90 20.01 19.72 19.87 1,071,633 +0.03(+0.16%)
Sep 15, 2011 19.82 19.86 19.53 19.83 1,045,076 +0.29(+1.50%)
Sep 14, 2011 19.35 19.78 19.06 19.54 1,942,495 +0.31(+1.59%)
Sep 13, 2011 19.08 19.30 18.90 19.23 2,080,093 +0.26(+1.35%)
Sep 12, 2011 18.57 18.98 18.54 18.98 2,350,387 +0.10(+0.51%)
Sep 09, 2011 19.18 19.29 18.75 18.88 1,312,823 -0.53(-2.74%)
Sep 08, 2011 19.53 19.74 19.34 19.41 1,650,123 -0.23(-1.16%)
Sep 07, 2011 19.31 19.67 19.26 19.64 1,543,051 +0.63(+3.33%)
Sep 06, 2011 18.50 19.02 18.48 19.01 1,781,536 -0.14(-0.75%)
Sep 02, 2011 19.23 19.39 19.06 19.15 1,554,406 -0.54(-2.73%)
Sep 01, 2011 20.03 20.15 19.66 19.69 2,120,586 -0.28(-1.38%)
Aug 31, 2011 19.98 20.22 19.81 19.96 1,331,739 +0.13(+0.67%)
Aug 30, 2011 19.63 19.98 19.52 19.83 2,741,275 +0.10(+0.50%)
Aug 29, 2011 19.31 19.75 19.30 19.73 1,370,341 +0.69(+3.63%)
Aug 26, 2011 18.51 19.12 18.25 19.04 1,803,878 +0.39(+2.09%)
Aug 25, 2011 19.15 19.22 18.58 18.65 1,656,023 -0.35(-1.83%)
Aug 24, 2011 18.68 19.03 18.62 19.00 3,089,204 +0.29(+1.53%)
Aug 23, 2011 18.13 18.74 18.01 18.71 4,794,469 +0.63(+3.46%)
Aug 22, 2011 18.55 18.55 17.98 18.09 2,128,461 +0.02(+0.09%)
Aug 19, 2011 18.10 18.64 18.03 18.07 2,406,406 -0.32(-1.75%)
Aug 18, 2011 18.77 18.80 18.21 18.39 2,564,527 -0.98(-5.08%)
Aug 17, 2011 19.57 19.69 19.22 19.38 1,508,384 -0.08(-0.39%)
Aug 16, 2011 19.42 19.65 19.25 19.45 1,616,197 -0.23(-1.17%)
Aug 15, 2011 19.38 19.69 19.36 19.68 2,028,264 +0.49(+2.53%)
Aug 12, 2011 19.24 19.36 19.03 19.20 1,899,444 +0.15(+0.77%)
Aug 11, 2011 18.24 19.30 18.22 19.05 2,450,398 +0.89(+4.89%)
Aug 10, 2011 18.45 18.80 18.14 18.16 2,276,394 -0.68(-3.60%)
Aug 09, 2011 19.26 18.86 17.66 18.84 4,335,773 +1.00(+5.61%)
Aug 08, 2011 18.72 18.93 17.79 17.84 6,826,159 -1.50(-7.77%)
Aug 05, 2011 19.79 19.83 18.83 19.34 4,160,029 -0.20(-1.04%)
Aug 04, 2011 20.44 20.44 19.53 19.54 7,316,866 -1.19(-5.74%)
Aug 03, 2011 20.64 20.75 20.19 20.73 4,328,417 +0.10(+0.50%)
Aug 02, 2011 21.15 21.27 20.61 20.63 3,371,354 -0.66(-3.10%)
Aug 01, 2011 21.72 21.73 21.11 21.29 2,633,223 -0.17(-0.78%)
Jul 29, 2011 21.24 21.61 21.14 21.46 1,699,565 -0.06(-0.27%)
Jul 28, 2011 21.62 21.82 21.50 21.51 2,147,269 -0.12(-0.55%)
Jul 27, 2011 22.07 22.07 21.60 21.63 5,188,660 -0.56(-2.51%)
Jul 26, 2011 22.27 22.29 22.14 22.19 2,054,071 -0.12(-0.52%)
Jul 25, 2011 22.19 22.43 22.19 22.31 2,256,566 -0.16(-0.70%)
Jul 22, 2011 22.39 22.50 22.31 22.46 1,209,931 +0.05(+0.24%)
Jul 21, 2011 22.24 22.47 22.22 22.41 1,196,450 +0.23(+1.06%)
Jul 20, 2011 22.23 22.25 22.09 22.18 985,153 -0.02(-0.10%)
Jul 19, 2011 21.95 22.22 21.92 22.20 1,548,696 +0.39(+1.77%)
Jul 18, 2011 22.00 22.00 21.66 21.81 3,191,837 -0.28(-1.25%)
Jul 15, 2011 22.00 22.09 21.90 22.09 1,309,510 +0.16(+0.72%)
Jul 14, 2011 22.23 22.32 21.87 21.93 1,189,069 -0.23(-1.06%)
Jul 13, 2011 22.20 22.43 22.13 22.16 1,421,307 +0.06(+0.26%)
Jul 12, 2011 22.12 22.29 22.09 22.11 1,299,528 -0.10(-0.46%)
Jul 11, 2011 22.46 22.47 22.15 22.21 1,117,869 -0.50(-2.18%)
Jul 08, 2011 22.57 22.71 22.51 22.71 801,539 -0.17(-0.73%)
Jul 07, 2011 22.84 22.94 22.81 22.87 1,235,458 +0.24(+1.06%)
Jul 06, 2011 22.55 22.66 22.46 22.63 1,313,514 +0.05(+0.23%)
Jul 05, 2011 22.64 22.65 22.49 22.58 1,322,952 -0.02(-0.09%)
Jul 01, 2011 22.28 22.63 22.23 22.60 836,214 +0.36(+1.64%)
Jun 30, 2011 22.12 22.31 22.11 22.24 2,873,795 +0.17(+0.79%)
Jun 29, 2011 22.05 22.14 21.89 22.06 1,938,594 +0.17(+0.79%)
Jun 28, 2011 21.63 21.90 21.62 21.89 981,665 +0.32(+1.50%)
Jun 27, 2011 21.45 21.63 21.36 21.57 1,043,082 +0.12(+0.54%)
Jun 24, 2011 21.66 21.71 21.42 21.45 1,052,336 -0.21(-0.98%)
Jun 23, 2011 21.44 21.68 21.25 21.66 2,820,840 -0.01(-0.03%)
Jun 22, 2011 21.67 21.88 21.67 21.67 1,631,987 -0.10(-0.47%)
Jun 21, 2011 21.53 21.81 21.49 21.77 1,740,586 +0.38(+1.79%)
Jun 20, 2011 21.37 21.43 21.34 21.39 1,089,281 +0.15(+0.69%)
Jun 17, 2011 21.41 21.41 21.19 21.24 1,586,717 +0.05(+0.23%)
Jun 16, 2011 21.20 21.32 21.00 21.19 2,098,565 -0.03(-0.14%)
Jun 15, 2011 21.36 21.49 21.15 21.22 1,349,256 -0.34(-1.57%)
Jun 14, 2011 21.43 21.63 21.40 21.56 1,583,197 +0.34(+1.62%)
Jun 13, 2011 21.28 21.39 21.10 21.22 1,232,264 -0.05(-0.23%)
Jun 10, 2011 21.49 21.51 21.23 21.27 1,379,790 -0.33(-1.53%)
Jun 09, 2011 21.50 21.68 21.44 21.60 976,960 +0.13(+0.63%)
Jun 08, 2011 21.60 21.62 21.43 21.46 1,749,456 -0.18(-0.85%)
Jun 07, 2011 21.70 21.82 21.64 21.65 2,825,619 +0.05(+0.22%)
Jun 06, 2011 21.84 21.89 21.58 21.60 4,311,900 -0.30(-1.37%)
Jun 03, 2011 21.85 22.10 21.84 21.90 2,001,107 -0.21(-0.95%)
May 24, 2011 22.19 22.29 22.05 22.11 3,629,820 -0.05(-0.21%)
May 23, 2011 22.16 22.23 22.09 22.16 1,808,808 -0.32(-1.42%)
May 20, 2011 22.55 22.59 22.37 22.48 1,385,941 -0.13(-0.58%)
May 19, 2011 22.70 22.70 22.47 22.61 3,343,210 +0.06(+0.26%)
May 18, 2011 22.23 22.58 22.23 22.55 1,568,505 +0.30(+1.34%)
May 17, 2011 22.18 22.32 22.09 22.25 3,380,190 -0.10(-0.46%)
May 16, 2011 22.37 22.62 22.31 22.35 1,779,626 -0.15(-0.68%)
May 13, 2011 22.67 22.73 22.43 22.50 1,669,862 -0.18(-0.78%)
May 12, 2011 22.46 22.74 22.39 22.68 2,099,224 +0.10(+0.43%)
May 11, 2011 22.76 22.80 22.47 22.58 1,716,754 -0.23(-0.99%)
May 10, 2011 22.67 22.86 22.63 22.81 1,684,647 +0.23(+1.02%)
May 09, 2011 22.40 22.62 22.39 22.58 1,686,068 +0.17(+0.74%)
May 06, 2011 22.55 22.67 22.33 22.41 1,935,924 +0.10(+0.47%)
May 05, 2011 22.22 22.52 22.19 22.31 2,984,843 -0.09(-0.41%)
May 04, 2011 22.58 22.59 22.28 22.40 1,866,375 -0.18(-0.80%)
May 03, 2011 22.70 22.74 22.46 22.58 2,282,899 -0.19(-0.82%)
May 02, 2011 22.77 22.78 22.74 22.77 1,420,300 -0.06(-0.26%)
Apr 29, 2011 22.81 22.86 22.74 22.83 1,544,319 +0.09(+0.38%)
Apr 28, 2011 22.68 22.83 22.64 22.74 2,707,993 +0.01(+0.05%)
Apr 27, 2011 22.64 22.74 22.51 22.73 2,200,305 +0.14(+0.61%)
Apr 26, 2011 22.50 22.67 22.48 22.59 3,054,146 +0.17(+0.74%)
Apr 25, 2011 22.47 22.47 22.33 22.42 1,674,700 -0.02(-0.08%)
Apr 21, 2011 22.43 22.45 22.33 22.44 1,794,721 +0.12(+0.56%)
Apr 20, 2011 22.30 22.35 22.24 22.32 2,891,948 +0.37(+1.71%)
Apr 19, 2011 21.88 21.95 21.80 21.94 2,694,693 +0.10(+0.47%)
Apr 18, 2011 21.79 21.87 21.67 21.84 3,214,152 -0.29(-1.31%)
Apr 15, 2011 22.00 22.16 21.94 22.13 1,915,052 +0.17(+0.78%)
Apr 14, 2011 21.78 21.98 21.73 21.96 4,889,103 +0.01(+0.05%)
Apr 13, 2011 21.99 22.03 21.83 21.95 3,438,784 +0.08(+0.35%)
Apr 12, 2011 21.91 21.99 21.80 21.87 3,172,899 -0.18(-0.82%)
Apr 11, 2011 22.18 22.24 21.98 22.05 1,896,977 -0.11(-0.51%)
Apr 08, 2011 22.42 22.43 22.06 22.17 1,773,441 -0.12(-0.56%)
Apr 07, 2011 22.37 22.42 22.19 22.29 2,602,840 -0.08(-0.35%)
Apr 06, 2011 22.49 22.52 22.28 22.37 2,586,290 +0.02(+0.09%)
Apr 05, 2011 22.27 22.47 22.27 22.35 4,290,280 +0.03(+0.15%)
Apr 04, 2011 22.38 22.40 22.25 22.32 3,850,819 +0.01(+0.04%)
Apr 01, 2011 22.31 22.39 22.24 22.31 2,131,321 +0.14(+0.65%)
Mar 31, 2011 22.11 22.20 22.07 22.17 2,543,061 +0.03(+0.12%)
Mar 30, 2011 22.14 22.18 22.14 22.14 1,345,072 +0.22(+1.02%)
Mar 29, 2011 21.69 21.93 21.63 21.92 1,635,901 +0.17(+0.79%)
Mar 28, 2011 21.88 21.94 21.74 21.74 4,884,432 -0.10(-0.45%)
Mar 25, 2011 21.80 21.96 21.72 21.84 2,228,130 +0.13(+0.61%)
Mar 24, 2011 21.63 21.75 21.45 21.71 2,646,030 +0.23(+1.08%)
Mar 23, 2011 21.40 21.55 21.25 21.48 2,947,100 +0.03(+0.15%)
Mar 22, 2011 21.58 21.60 21.42 21.45 2,333,712 -0.11(-0.50%)
Mar 21, 2011 21.56 21.59 21.51 21.55 3,483,792 +0.36(+1.71%)
Mar 18, 2011 21.37 21.38 21.15 21.19 5,215,291 +0.10(+0.49%)
Mar 17, 2011 21.25 21.25 21.01 21.09 6,290,569 +0.20(+0.95%)
Mar 16, 2011 21.08 21.27 20.75 20.89 6,982,716 -0.29(-1.36%)
Mar 15, 2011 21.07 21.30 21.05 21.18 5,887,787 -0.19(-0.88%)
Mar 14, 2011 21.33 21.46 21.19 21.36 4,312,577 -0.11(-0.53%)
Mar 11, 2011 21.17 21.55 21.17 21.48 3,050,122 +0.17(+0.82%)
Mar 10, 2011 21.43 21.47 21.26 21.30 3,396,612 -0.40(-1.83%)
Mar 09, 2011 21.71 21.78 21.58 21.70 2,443,058 -0.07(-0.31%)
Mar 08, 2011 21.58 21.84 21.47 21.77 3,784,647 +0.22(+1.02%)
Mar 07, 2011 21.87 21.90 21.41 21.55 5,762,180 -0.25(-1.13%)
Mar 04, 2011 21.94 21.94 21.64 21.79 3,590,815 -0.12(-0.53%)
Mar 03, 2011 21.73 21.95 21.72 21.91 1,773,463 +0.40(+1.87%)
Mar 02, 2011 21.41 21.63 21.38 21.51 2,358,340 +0.07(+0.33%)
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.