Skip to main content

S&P Midcap 400 Value Ishares ETF (NY: IJJ )

117.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 26.83 27.08 26.66 26.83 491,284 -0.24(-0.87%)
May 27, 2010 26.67 27.07 26.48 27.07 476,660 +0.99(+3.81%)
May 26, 2010 26.12 26.57 26.00 26.08 949,130 +0.05(+0.19%)
May 25, 2010 25.46 26.03 25.04 26.03 1,275,929 -0.01(-0.03%)
May 24, 2010 26.21 26.49 26.03 26.03 957,772 -0.29(-1.12%)
May 21, 2010 25.45 26.44 25.42 26.33 1,077,897 +0.39(+1.51%)
May 20, 2010 26.07 26.57 25.94 25.94 1,100,371 -1.23(-4.51%)
May 19, 2010 27.24 27.58 26.74 27.16 623,819 -0.23(-0.85%)
May 18, 2010 28.12 28.20 27.31 27.40 1,450,116 -0.42(-1.52%)
May 17, 2010 27.87 28.12 27.15 27.82 1,850,727 +0.05(+0.17%)
May 14, 2010 27.77 28.25 27.57 27.77 310,053 -0.66(-2.32%)
May 13, 2010 28.67 28.78 28.34 28.43 463,820 -0.30(-1.04%)
May 12, 2010 28.30 28.75 28.28 28.73 673,662 +0.55(+1.97%)
May 11, 2010 28.28 28.51 28.13 28.18 625,669 +0.12(+0.43%)
May 10, 2010 27.75 28.08 27.71 28.06 627,136 +1.37(+5.12%)
May 07, 2010 27.12 27.46 26.40 26.69 1,862,387 -0.66(-2.43%)
May 06, 2010 27.35 28.43 0.0388 27.35 257 -0.97(-3.42%)
May 05, 2010 28.36 28.68 28.19 28.32 640,827 -0.26(-0.91%)
May 04, 2010 29.09 29.09 28.48 28.58 539,916 -0.91(-3.08%)
May 03, 2010 29.23 29.51 29.19 29.49 440,954 +0.47(+1.62%)
Apr 30, 2010 29.67 29.75 29.02 29.02 2,798,639 -0.63(-2.13%)
Apr 29, 2010 29.42 29.71 29.25 29.65 483,470 +0.47(+1.60%)
Apr 28, 2010 29.22 29.35 29.06 29.19 339,667 +0.10(+0.35%)
Apr 27, 2010 29.68 29.87 29.04 29.09 1,313,767 -0.70(-2.36%)
Apr 26, 2010 29.96 30.06 29.76 29.79 315,345 -0.17(-0.56%)
Apr 23, 2010 29.71 29.97 29.58 29.96 359,221 +0.29(+0.98%)
Apr 22, 2010 29.12 29.70 29.01 29.67 521,411 +0.29(+0.99%)
Apr 21, 2010 29.25 29.39 29.18 29.38 294,270 +0.16(+0.53%)
Apr 20, 2010 28.96 29.22 28.89 29.22 280,241 +0.41(+1.41%)
Apr 19, 2010 28.70 28.93 28.48 28.81 463,555 -0.01(-0.03%)
Apr 16, 2010 29.13 29.20 28.67 28.82 437,588 -0.39(-1.34%)
Apr 15, 2010 29.20 29.35 29.16 29.21 428,456 -0.03(-0.09%)
Apr 14, 2010 28.91 29.24 28.89 29.24 496,694 +0.46(+1.60%)
Apr 13, 2010 28.63 28.79 28.51 28.78 234,834 +0.10(+0.37%)
Apr 12, 2010 28.64 28.70 28.53 28.67 217,439 +0.09(+0.30%)
Apr 09, 2010 28.40 28.59 28.25 28.59 431,137 +0.21(+0.75%)
Apr 08, 2010 28.26 28.41 28.13 28.37 278,048 -0.02(-0.05%)
Apr 07, 2010 28.52 28.56 28.24 28.39 594,148 -0.19(-0.65%)
Apr 06, 2010 28.29 28.61 28.29 28.58 368,587 +0.18(+0.63%)
Apr 05, 2010 28.09 28.40 28.01 28.40 517,771 +0.41(+1.46%)
Apr 01, 2010 27.90 27.99 27.99 27.99 2,239,965 +0.31(+1.14%)
Mar 31, 2010 27.81 28.00 27.68 27.68 604,357 -0.21(-0.75%)
Mar 30, 2010 27.90 28.00 27.75 27.89 625,886 +0.04(+0.14%)
Mar 29, 2010 27.80 27.86 27.73 27.85 177,612 +0.19(+0.69%)
Mar 26, 2010 27.75 27.89 27.56 27.66 435,828 -0.03(-0.10%)
Mar 25, 2010 28.09 28.14 27.67 27.68 756,704 -0.17(-0.62%)
Mar 24, 2010 27.96 28.03 27.85 27.86 632,680 -0.25(-0.89%)
Mar 23, 2010 27.90 28.11 27.75 28.11 663,726 +0.26(+0.92%)
Mar 22, 2010 27.41 27.89 27.36 27.85 808,582 +0.25(+0.91%)
Mar 19, 2010 27.92 27.99 27.53 27.60 597,768 -0.27(-0.96%)
Mar 18, 2010 28.02 28.05 27.84 27.87 445,369 -0.12(-0.43%)
Mar 17, 2010 27.85 28.09 27.84 27.99 398,916 +0.23(+0.84%)
Mar 16, 2010 27.47 27.76 27.43 27.76 289,151 +0.32(+1.18%)
Mar 15, 2010 27.28 27.46 27.26 27.43 590,505 -0.01(-0.04%)
Mar 12, 2010 27.57 27.59 27.31 27.44 624,072 +0.02(+0.07%)
Mar 11, 2010 27.20 27.45 27.10 27.42 394,974 +0.12(+0.42%)
Mar 10, 2010 27.12 27.35 27.10 27.31 494,065 +0.20(+0.73%)
Mar 09, 2010 27.00 27.25 26.98 27.11 327,082 +0.02(+0.09%)
Mar 08, 2010 27.03 27.12 27.00 27.09 436,720 +0.07(+0.26%)
Mar 05, 2010 26.77 27.03 26.76 27.02 563,807 +0.38(+1.41%)
Mar 04, 2010 26.72 26.79 26.57 26.64 468,167 -0.02(-0.09%)
Mar 03, 2010 26.67 26.82 26.59 26.67 339,535 +0.08(+0.31%)
Mar 02, 2010 26.55 26.66 26.49 26.58 328,049 +0.12(+0.45%)
Mar 01, 2010 26.16 26.46 26.14 26.46 591,555 +0.41(+1.57%)
Feb 26, 2010 26.12 26.12 25.88 26.05 397,587 -0.03(-0.13%)
Feb 25, 2010 25.73 26.13 25.64 26.09 306,408 -0.01(-0.03%)
Feb 24, 2010 25.98 26.11 25.91 26.10 482,819 +0.20(+0.77%)
Feb 23, 2010 26.19 26.23 25.88 25.90 550,360 -0.36(-1.38%)
Feb 22, 2010 26.27 26.34 26.17 26.26 711,436 +0.08(+0.30%)
Feb 19, 2010 26.04 26.25 25.97 26.18 909,114 +0.14(+0.55%)
Feb 18, 2010 25.87 26.06 25.87 26.04 653,370 +0.17(+0.67%)
Feb 17, 2010 25.80 25.92 25.74 25.87 1,811,348 +0.12(+0.48%)
Feb 16, 2010 25.53 25.74 25.40 25.74 259,719 +0.46(+1.84%)
Feb 12, 2010 24.86 25.28 25.28 25.28 314,775 +0.17(+0.69%)
Feb 11, 2010 24.75 25.12 24.66 25.10 382,391 +0.31(+1.23%)
Feb 10, 2010 24.71 24.94 24.51 24.80 518,857 +0.02(+0.08%)
Feb 09, 2010 24.75 24.95 24.53 24.78 461,747 +0.30(+1.23%)
Feb 08, 2010 24.68 24.81 24.45 24.48 569,575 -0.20(-0.80%)
Feb 05, 2010 24.59 24.67 24.13 24.67 552,292 +0.05(+0.19%)
Feb 04, 2010 25.17 25.22 24.63 24.63 433,932 -0.73(-2.88%)
Feb 03, 2010 25.45 25.54 25.28 25.36 871,082 -0.17(-0.68%)
Feb 02, 2010 25.24 25.58 25.16 25.53 243,432 +0.34(+1.37%)
Feb 01, 2010 24.89 25.20 24.89 25.19 1,299,991 +0.35(+1.42%)
Jan 29, 2010 25.22 25.47 24.84 24.84 554,517 -0.33(-1.32%)
Jan 28, 2010 25.58 25.59 25.03 25.17 663,987 -0.36(-1.39%)
Jan 27, 2010 25.42 25.57 25.14 25.52 477,248 +0.02(+0.08%)
Jan 26, 2010 25.53 25.76 25.46 25.51 494,976 -0.07(-0.29%)
Jan 25, 2010 25.67 25.75 25.44 25.58 362,584 +0.04(+0.15%)
Jan 22, 2010 26.03 26.08 25.49 25.54 300,156 -0.51(-1.94%)
Jan 21, 2010 26.41 26.50 26.04 26.05 470,513 -0.34(-1.29%)
Jan 20, 2010 26.35 26.41 26.10 26.39 606,606 -0.18(-0.68%)
Jan 19, 2010 26.22 26.57 26.22 26.57 427,911 +0.36(+1.39%)
Jan 15, 2010 26.50 26.21 26.21 26.21 714,646 -0.33(-1.25%)
Jan 14, 2010 26.43 26.56 26.37 26.54 236,110 +0.07(+0.25%)
Jan 13, 2010 26.24 26.49 26.08 26.47 263,697 +0.31(+1.18%)
Jan 12, 2010 26.24 26.31 26.03 26.16 306,886 -0.29(-1.10%)
Jan 11, 2010 26.54 26.61 26.37 26.45 632,727 -0.02(-0.06%)
Jan 08, 2010 26.26 26.47 26.20 26.47 339,479 +0.16(+0.62%)
Jan 07, 2010 26.09 26.33 25.97 26.31 412,213 +0.20(+0.78%)
Jan 06, 2010 25.93 26.12 25.93 26.10 351,506 +0.16(+0.63%)
Jan 05, 2010 25.89 25.96 25.75 25.94 848,463 +0.03(+0.13%)
Jan 04, 2010 25.73 25.98 25.69 25.91 3,691,347 +0.41(+1.62%)
Dec 31, 2009 25.88 25.49 25.49 25.49 280,116 -0.36(-1.39%)
Dec 30, 2009 25.84 25.99 25.77 25.85 155,127 -0.09(-0.36%)
Dec 29, 2009 26.04 26.04 25.92 25.95 249,081 -0.00(-0.02%)
Dec 28, 2009 26.13 26.17 25.90 25.95 442,641 -0.08(-0.30%)
Dec 24, 2009 25.97 26.04 25.95 26.03 112,028 -0.04(-0.15%)
Dec 23, 2009 25.94 26.07 25.81 26.07 508,702 +0.23(+0.88%)
Dec 22, 2009 25.67 25.85 25.63 25.84 319,545 +0.19(+0.72%)
Dec 21, 2009 25.47 25.66 25.47 25.65 344,719 +0.36(+1.44%)
Dec 18, 2009 25.22 25.30 25.01 25.29 210,172 +0.18(+0.71%)
Dec 17, 2009 25.14 25.27 25.04 25.11 230,970 -0.30(-1.19%)
Dec 16, 2009 25.34 25.44 25.27 25.41 243,820 +0.22(+0.86%)
Dec 15, 2009 25.12 25.29 25.08 25.20 259,900 -0.06(-0.24%)
Dec 14, 2009 25.14 25.26 25.12 25.26 131,605 +0.36(+1.44%)
Dec 11, 2009 24.78 24.91 24.67 24.90 152,941 +0.25(+1.00%)
Dec 10, 2009 24.68 24.83 24.58 24.65 161,127 +0.10(+0.41%)
Dec 09, 2009 24.53 24.63 24.37 24.55 126,419 -0.00(-0.02%)
Dec 08, 2009 24.56 24.76 24.38 24.55 352,155 -0.20(-0.83%)
Dec 07, 2009 24.72 24.93 24.68 24.76 571,233 -0.04(-0.16%)
Dec 04, 2009 24.71 24.97 24.41 24.80 274,141 +0.45(+1.84%)
Dec 03, 2009 24.66 24.82 24.34 24.35 163,621 -0.20(-0.83%)
Dec 02, 2009 24.38 24.67 24.38 24.55 171,238 +0.19(+0.78%)
Dec 01, 2009 24.22 24.44 24.20 24.37 226,379 +0.34(+1.40%)
Nov 30, 2009 23.87 24.03 23.68 24.03 230,562 +0.11(+0.47%)
Nov 27, 2009 23.46 24.18 23.20 23.92 77,840 -0.48(-1.97%)
Nov 25, 2009 24.33 24.44 24.25 24.40 257,994 +0.15(+0.64%)
Nov 24, 2009 24.32 24.32 24.05 24.24 342,828 -0.09(-0.35%)
Nov 23, 2009 24.36 24.62 24.25 24.33 238,068 +0.22(+0.93%)
Nov 20, 2009 24.09 24.16 23.97 24.10 430,582 -0.08(-0.32%)
Nov 19, 2009 24.54 24.54 24.09 24.18 194,979 -0.53(-2.14%)
Nov 18, 2009 24.75 24.80 24.59 24.71 158,867 -0.05(-0.19%)
Nov 17, 2009 24.69 24.83 24.66 24.76 223,288 -0.03(-0.11%)
Nov 16, 2009 24.57 24.94 24.57 24.78 296,975 +0.39(+1.58%)
Nov 13, 2009 24.25 24.48 24.09 24.40 205,273 +0.24(+0.98%)
Nov 12, 2009 24.55 24.65 24.13 24.16 141,121 -0.34(-1.37%)
Nov 11, 2009 24.50 24.71 24.34 24.50 255,723 +0.20(+0.81%)
Nov 10, 2009 24.22 24.42 24.12 24.30 273,839 -0.05(-0.21%)
Nov 09, 2009 23.96 24.35 23.95 24.35 392,494 +0.62(+2.61%)
Nov 06, 2009 23.58 23.89 23.48 23.73 187,129 -0.05(-0.21%)
Nov 05, 2009 23.39 23.78 23.36 23.78 214,549 +0.60(+2.57%)
Nov 04, 2009 23.46 23.62 23.18 23.19 261,111 -0.09(-0.40%)
Nov 03, 2009 22.87 23.32 22.81 23.28 166,305 +0.26(+1.14%)
Nov 02, 2009 23.07 23.34 22.65 23.02 464,065 +0.06(+0.25%)
Oct 30, 2009 23.57 23.57 22.87 22.96 1,234,721 -0.70(-2.96%)
Oct 29, 2009 23.34 23.74 23.28 23.66 545,247 +0.49(+2.14%)
Oct 28, 2009 23.93 23.93 23.15 23.16 275,235 -0.80(-3.34%)
Oct 27, 2009 24.22 24.33 23.93 23.96 251,158 -0.25(-1.04%)
Oct 26, 2009 24.47 24.81 24.13 24.21 244,492 -0.22(-0.90%)
Oct 23, 2009 24.53 24.54 24.37 24.43 337,790 -0.39(-1.57%)
Oct 22, 2009 24.46 24.91 24.25 24.83 173,408 +0.35(+1.42%)
Oct 21, 2009 24.67 25.05 24.48 24.48 397,817 -0.27(-1.09%)
Oct 20, 2009 24.63 24.79 24.62 24.75 273,947 -0.29(-1.14%)
Oct 19, 2009 24.80 25.11 24.67 25.03 429,178 +0.28(+1.12%)
Oct 16, 2009 24.81 24.87 24.57 24.76 303,273 -0.24(-0.96%)
Oct 15, 2009 24.81 25.03 24.80 25.00 410,193 +0.01(+0.03%)
Oct 14, 2009 24.85 25.02 24.76 24.99 778,819 +0.44(+1.81%)
Oct 13, 2009 24.60 24.67 24.39 24.54 253,374 -0.14(-0.56%)
Oct 12, 2009 24.76 24.85 24.57 24.68 213,336 +0.05(+0.19%)
Oct 09, 2009 24.38 24.64 24.35 24.64 164,808 +0.23(+0.95%)
Oct 08, 2009 24.27 24.56 24.24 24.40 232,525 +0.26(+1.07%)
Oct 07, 2009 24.06 24.19 23.96 24.14 332,255 -0.01(-0.05%)
Oct 06, 2009 24.06 24.35 23.90 24.16 893,817 +0.30(+1.25%)
Oct 05, 2009 23.43 23.89 23.41 23.86 3,186,956 +0.51(+2.17%)
Oct 02, 2009 23.35 23.57 23.21 23.35 1,033,524 -0.20(-0.85%)
Oct 01, 2009 24.28 24.30 23.55 23.55 4,453,908 -0.79(-3.26%)
Sep 30, 2009 24.64 24.65 24.08 24.35 270,049 -0.19(-0.78%)
Sep 29, 2009 24.56 24.73 24.45 24.54 194,822 +0.02(+0.08%)
Sep 28, 2009 24.09 24.56 24.03 24.52 161,166 +0.59(+2.46%)
Sep 25, 2009 24.01 24.11 23.84 23.93 322,328 -0.15(-0.61%)
Sep 24, 2009 24.49 24.63 23.93 24.08 301,351 -0.41(-1.67%)
Sep 23, 2009 24.93 24.98 24.48 24.49 593,692 -0.49(-1.98%)
Sep 22, 2009 24.96 25.04 24.81 24.98 245,217 +0.17(+0.69%)
Sep 21, 2009 24.69 24.87 24.54 24.81 427,825 -0.10(-0.42%)
Sep 18, 2009 25.05 25.07 24.79 24.92 259,913 -0.03(-0.11%)
Sep 17, 2009 25.09 25.34 24.82 24.95 323,841 +0.18(+0.72%)
Sep 16, 2009 24.70 25.10 24.63 24.77 606,908 +0.18(+0.72%)
Sep 15, 2009 24.38 24.66 24.29 24.59 1,009,594 +0.24(+1.00%)
Sep 14, 2009 23.88 24.36 23.87 24.35 228,425 +0.29(+1.22%)
Sep 11, 2009 24.06 24.20 23.90 24.05 321,834 +0.05(+0.23%)
Sep 10, 2009 23.76 24.04 23.55 24.00 282,997 +0.25(+1.06%)
Sep 09, 2009 23.46 23.84 23.36 23.75 248,408 +0.31(+1.30%)
Sep 08, 2009 23.31 23.44 23.16 23.44 312,502 +0.32(+1.41%)
Sep 04, 2009 22.85 23.15 22.67 23.12 540,149 +0.28(+1.24%)
Sep 03, 2009 22.69 22.84 22.41 22.83 319,914 +0.27(+1.20%)
Sep 02, 2009 22.64 22.75 22.52 22.56 320,160 -0.14(-0.61%)
Sep 01, 2009 23.16 23.56 22.65 22.70 799,822 -0.53(-2.28%)
Aug 31, 2009 23.31 23.33 23.13 23.23 450,527 -0.32(-1.35%)
Aug 28, 2009 23.72 23.79 23.36 23.55 331,427 +0.03(+0.15%)
Aug 27, 2009 23.35 23.56 22.99 23.51 366,849 +0.13(+0.56%)
Aug 26, 2009 23.37 23.53 23.23 23.38 365,690 -0.02(-0.07%)
Aug 25, 2009 23.33 23.59 23.32 23.40 801,503 +0.15(+0.67%)
Aug 24, 2009 23.38 23.52 23.18 23.24 465,976 -0.06(-0.25%)
Aug 21, 2009 23.02 23.39 23.01 23.30 304,455 +0.44(+1.95%)
Aug 20, 2009 22.53 22.88 22.47 22.86 342,753 +0.28(+1.23%)
Aug 19, 2009 22.22 22.64 22.17 22.58 351,912 +0.15(+0.67%)
Aug 18, 2009 22.27 22.49 22.17 22.43 206,882 +0.19(+0.85%)
Aug 17, 2009 22.48 22.50 22.15 22.24 596,594 -0.63(-2.76%)
Aug 14, 2009 23.16 23.16 22.62 22.87 692,467 -0.30(-1.29%)
Aug 13, 2009 23.13 23.18 22.83 23.17 377,327 +0.16(+0.71%)
Aug 12, 2009 22.72 23.18 22.68 23.00 439,263 +0.29(+1.27%)
Aug 11, 2009 22.91 22.97 22.62 22.71 532,402 -0.35(-1.53%)
Aug 10, 2009 23.11 23.21 22.88 23.07 694,314 -0.14(-0.62%)
Aug 07, 2009 22.88 23.39 22.82 23.21 356,027 +0.58(+2.55%)
Aug 06, 2009 22.88 22.97 22.53 22.63 935,041 -0.14(-0.61%)
Aug 05, 2009 22.88 22.88 22.54 22.77 401,254 -0.05(-0.22%)
Aug 04, 2009 22.39 22.86 22.37 22.82 367,022 +0.32(+1.44%)
Aug 03, 2009 22.31 22.51 22.13 22.50 403,691 +0.48(+2.16%)
Jul 31, 2009 21.98 22.23 21.95 22.02 242,242 -0.02(-0.11%)
Jul 30, 2009 22.03 22.26 21.94 22.05 419,142 +0.33(+1.53%)
Jul 29, 2009 21.75 21.85 21.60 21.71 253,584 -0.16(-0.74%)
Jul 28, 2009 21.76 21.96 21.63 21.88 386,576 +0.07(+0.32%)
Jul 27, 2009 21.73 21.89 21.63 21.81 440,644 +0.08(+0.37%)
Jul 24, 2009 21.42 21.74 21.36 21.72 1,399 +0.16(+0.75%)
Jul 23, 2009 20.97 21.68 20.95 21.56 1,779,930 +0.61(+2.90%)
Jul 22, 2009 20.74 21.09 20.72 20.96 497,283 +0.14(+0.67%)
Jul 21, 2009 21.06 21.08 20.55 20.82 598,267 -0.04(-0.19%)
Jul 20, 2009 20.71 20.89 20.65 20.85 450,260 +0.29(+1.43%)
Jul 17, 2009 20.67 20.70 20.49 20.56 542,233 -0.10(-0.49%)
Jul 16, 2009 20.35 20.76 20.31 20.66 254,215 +0.27(+1.35%)
Jul 15, 2009 20.08 20.47 20.03 20.39 229,444 +0.63(+3.21%)
Jul 14, 2009 19.63 19.77 19.46 19.75 219,166 +0.14(+0.71%)
Jul 13, 2009 19.19 19.61 19.17 19.61 271,239 +0.48(+2.50%)
Jul 10, 2009 19.01 19.25 18.91 19.14 273,748 -0.02(-0.11%)
Jul 09, 2009 19.25 19.31 19.06 19.16 314,190 +0.02(+0.10%)
Jul 08, 2009 19.32 19.36 18.86 19.14 657,942 -0.10(-0.50%)
Jul 07, 2009 19.68 19.71 19.23 19.23 277,998 -0.49(-2.47%)
Jul 06, 2009 19.66 19.74 19.41 19.72 252,208 -0.09(-0.45%)
Jul 02, 2009 20.14 20.14 19.78 19.81 311,244 -0.62(-3.03%)
Jul 01, 2009 20.30 20.59 20.30 20.43 2,401,941 +0.28(+1.40%)
Jun 30, 2009 20.29 20.36 20.00 20.15 243,261 -0.11(-0.55%)
Jun 29, 2009 20.12 20.31 19.91 20.26 207,909 +0.19(+0.94%)
Jun 26, 2009 19.90 20.16 19.88 20.07 311,475 +0.06(+0.29%)
Jun 25, 2009 19.84 20.01 19.83 20.01 400,962 +0.47(+2.39%)
Jun 24, 2009 19.42 19.71 19.38 19.54 487,133 +0.27(+1.40%)
Jun 23, 2009 19.48 19.53 19.17 19.27 594,853 -0.21(-1.09%)
Jun 22, 2009 19.99 20.02 19.49 19.49 667,665 -0.70(-3.48%)
Jun 19, 2009 20.32 20.37 20.06 20.19 494,937 +0.07(+0.33%)
Jun 18, 2009 19.98 20.15 19.80 20.12 380,886 +0.18(+0.89%)
Jun 17, 2009 19.96 20.18 19.72 19.95 547,608 -0.07(-0.35%)
Jun 16, 2009 20.45 20.53 19.94 20.02 350,957 -0.33(-1.63%)
Jun 15, 2009 20.63 20.66 20.18 20.35 370,118 -0.51(-2.46%)
Jun 12, 2009 20.77 20.88 20.56 20.86 358,050 +0.00(+0.00%)
Jun 11, 2009 20.83 21.11 20.83 20.86 556,617 +0.07(+0.32%)
Jun 10, 2009 21.06 21.06 20.48 20.80 525,701 -0.08(-0.39%)
Jun 09, 2009 20.86 21.02 20.74 20.88 640,388 +0.11(+0.52%)
Jun 08, 2009 20.67 20.94 20.52 20.77 930,429 -0.14(-0.65%)
Jun 05, 2009 21.17 21.18 20.73 20.90 1,033,588 -0.03(-0.17%)
Jun 04, 2009 20.75 20.94 20.53 20.94 811,707 +0.34(+1.67%)
Jun 03, 2009 20.75 20.78 20.42 20.60 920,117 -0.33(-1.56%)
Jun 02, 2009 20.81 21.06 20.71 20.92 893,432 +0.08(+0.40%)
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.