Skip to main content

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

118.31 +0.50 (+0.42%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 21.91 21.99 21.85 21.96 209,479 +0.11(+0.49%)
May 27, 2004 21.85 21.94 21.68 21.86 212,583 +0.07(+0.33%)
May 26, 2004 21.63 21.79 21.57 21.79 572,577 +0.14(+0.63%)
May 25, 2004 21.17 21.65 21.15 21.65 1,115,672 +0.43(+2.05%)
May 24, 2004 21.03 21.21 21.03 21.21 131,377 +0.27(+1.27%)
May 21, 2004 20.99 21.08 20.87 20.95 128,791 +0.04(+0.19%)
May 20, 2004 20.84 20.99 20.81 20.91 140,170 +0.07(+0.34%)
May 19, 2004 21.02 21.21 20.78 20.83 265,858 -0.04(-0.19%)
May 18, 2004 20.86 20.92 20.79 20.87 560,681 +0.10(+0.50%)
May 17, 2004 20.71 20.92 20.55 20.77 350,167 -0.21(-0.99%)
May 14, 2004 20.97 21.17 20.84 20.98 233,272 +0.06(+0.28%)
May 13, 2004 20.94 21.11 20.89 20.92 291,719 -0.03(-0.17%)
May 12, 2004 20.91 20.98 20.54 20.95 1,523,253 +0.03(+0.12%)
May 11, 2004 20.73 21.04 20.73 20.93 289,133 +0.18(+0.87%)
May 10, 2004 20.90 20.97 20.60 20.75 767,057 -0.31(-1.48%)
May 07, 2004 21.46 21.70 21.06 21.06 569,991 -0.52(-2.39%)
May 06, 2004 21.66 21.66 21.39 21.58 400,338 -0.24(-1.10%)
May 05, 2004 21.79 21.85 21.69 21.82 294,305 +0.14(+0.67%)
May 04, 2004 21.70 21.93 21.65 21.67 481,544 -0.03(-0.13%)
May 03, 2004 21.57 21.71 21.48 21.70 1,070,673 +0.23(+1.09%)
Apr 30, 2004 21.71 21.71 21.42 21.47 545,164 -0.23(-1.08%)
Apr 29, 2004 22.01 22.04 21.54 21.70 448,441 -0.39(-1.76%)
Apr 28, 2004 22.30 22.30 21.93 22.09 715,334 -0.20(-0.92%)
Apr 27, 2004 22.33 22.54 22.23 22.29 260,685 +0.05(+0.23%)
Apr 26, 2004 22.39 22.48 22.21 22.24 247,237 -0.07(-0.31%)
Apr 23, 2004 22.43 22.45 22.16 22.31 754,126 -0.09(-0.40%)
Apr 22, 2004 22.08 22.46 22.03 22.40 717,920 +0.34(+1.56%)
Apr 21, 2004 21.91 22.08 21.78 22.06 322,753 +0.28(+1.28%)
Apr 20, 2004 22.21 22.28 21.78 21.78 759,816 -0.41(-1.84%)
Apr 19, 2004 22.13 22.22 22.04 22.19 537,405 +0.06(+0.26%)
Apr 16, 2004 22.01 22.19 21.93 22.13 308,271 +0.18(+0.84%)
Apr 15, 2004 21.91 22.10 21.80 21.94 670,852 +0.02(+0.10%)
Apr 14, 2004 21.98 22.14 21.84 21.92 234,306 -0.17(-0.79%)
Apr 13, 2004 22.54 22.54 22.04 22.10 557,060 -0.34(-1.53%)
Apr 12, 2004 22.50 22.66 22.43 22.44 526,026 -0.04(-0.17%)
Apr 08, 2004 22.71 22.71 22.41 22.48 166,031 -0.09(-0.42%)
Apr 07, 2004 22.52 22.65 22.43 22.57 511,544 -0.01(-0.03%)
Apr 06, 2004 22.62 22.68 22.52 22.58 363,098 -0.08(-0.37%)
Apr 05, 2004 22.65 22.71 22.56 22.66 601,025 +0.02(+0.10%)
Apr 02, 2004 22.81 22.81 22.57 22.64 1,373,255 +0.11(+0.48%)
Apr 01, 2004 22.42 22.60 22.39 22.53 274,133 +0.18(+0.82%)
Mar 31, 2004 22.34 22.42 22.17 22.35 427,234 +0.06(+0.26%)
Mar 30, 2004 22.07 22.29 22.07 22.29 395,166 +0.18(+0.83%)
Mar 29, 2004 21.96 22.11 21.96 22.11 479,475 +0.22(+1.02%)
Mar 26, 2004 21.83 21.98 21.83 21.89 453,613 +0.06(+0.26%)
Mar 25, 2004 21.59 21.86 21.57 21.83 323,271 +0.30(+1.41%)
Mar 24, 2004 21.72 21.76 21.49 21.53 209,479 -0.15(-0.70%)
Mar 23, 2004 21.72 21.83 21.60 21.68 243,617 +0.02(+0.11%)
Mar 22, 2004 21.85 21.90 21.63 21.65 679,127 -0.35(-1.57%)
Mar 19, 2004 22.17 22.28 22.00 22.00 146,377 -0.20(-0.90%)
Mar 18, 2004 22.16 22.26 22.00 22.20 187,238 -0.05(-0.22%)
Mar 17, 2004 21.97 22.25 21.97 22.25 710,679 +0.32(+1.47%)
Mar 16, 2004 22.07 22.07 21.78 21.92 200,169 +0.05(+0.22%)
Mar 15, 2004 22.18 22.20 21.85 21.88 300,512 -0.31(-1.41%)
Mar 12, 2004 22.02 22.25 21.95 22.19 440,165 +0.34(+1.56%)
Mar 11, 2004 22.03 22.26 21.85 21.85 418,959 -0.25(-1.11%)
Mar 10, 2004 22.56 22.57 22.09 22.09 305,167 -0.46(-2.02%)
Mar 09, 2004 22.70 22.70 22.46 22.55 167,583 -0.14(-0.64%)
Mar 08, 2004 22.91 22.99 22.70 22.70 336,201 -0.22(-0.95%)
Mar 05, 2004 22.70 22.96 22.66 22.91 332,581 +0.15(+0.66%)
Mar 04, 2004 22.68 22.77 22.62 22.76 336,201 +0.15(+0.67%)
Mar 03, 2004 22.62 22.68 22.40 22.61 156,721 -0.05(-0.23%)
Mar 02, 2004 22.68 22.76 22.63 22.66 281,892 -0.04(-0.18%)
Mar 01, 2004 22.47 22.71 22.46 22.71 373,959 +0.35(+1.56%)
Feb 27, 2004 22.35 22.44 22.27 22.36 202,755 +0.06(+0.25%)
Feb 26, 2004 22.18 22.34 22.09 22.30 174,307 +0.17(+0.75%)
Feb 25, 2004 22.00 22.17 21.96 22.14 445,338 +0.17(+0.79%)
Feb 24, 2004 21.94 22.08 21.85 21.96 261,202 -0.02(-0.11%)
Feb 23, 2004 22.25 22.25 21.91 21.98 240,513 -0.22(-0.98%)
Feb 20, 2004 22.37 22.37 22.05 22.20 231,203 -0.09(-0.41%)
Feb 19, 2004 22.65 22.68 22.29 22.29 256,030 -0.25(-1.12%)
Feb 18, 2004 22.62 22.67 22.49 22.55 300,512 -0.06(-0.27%)
Feb 17, 2004 22.60 22.66 22.51 22.61 307,754 +0.23(+1.03%)
Feb 13, 2004 22.56 22.60 22.31 22.38 275,168 -0.12(-0.52%)
Feb 12, 2004 22.48 22.58 22.43 22.50 143,273 -0.00(-0.02%)
Feb 11, 2004 22.31 22.51 22.20 22.50 663,093 +0.21(+0.94%)
Feb 10, 2004 22.18 22.29 22.15 22.29 271,547 +0.12(+0.52%)
Feb 09, 2004 22.17 22.25 22.13 22.18 718,954 +0.15(+0.68%)
Feb 06, 2004 21.72 22.05 21.72 22.03 707,058 +0.33(+1.54%)
Feb 05, 2004 21.58 21.73 21.58 21.69 392,580 +0.09(+0.39%)
Feb 04, 2004 21.69 21.75 21.53 21.61 435,510 -0.26(-1.17%)
Feb 03, 2004 21.78 21.87 21.77 21.86 162,411 -0.01(-0.03%)
Feb 02, 2004 21.85 22.02 21.70 21.87 812,056 +0.06(+0.29%)
Jan 30, 2004 21.71 21.86 21.63 21.80 221,893 -0.01(-0.05%)
Jan 29, 2004 21.98 22.02 21.57 21.82 289,650 -0.11(-0.49%)
Jan 28, 2004 22.23 22.31 21.85 21.92 662,576 -0.26(-1.19%)
Jan 27, 2004 22.33 22.35 22.18 22.19 215,169 -0.22(-0.99%)
Jan 26, 2004 22.25 22.41 22.11 22.41 163,445 +0.15(+0.69%)
Jan 23, 2004 22.20 22.39 22.15 22.26 290,168 +0.07(+0.31%)
Jan 22, 2004 22.30 22.32 22.12 22.19 290,168 -0.07(-0.32%)
Jan 21, 2004 22.14 22.28 22.02 22.26 238,961 +0.10(+0.47%)
Jan 20, 2004 21.96 22.15 21.89 22.15 508,957 +0.30(+1.35%)
Jan 16, 2004 21.76 21.92 21.76 21.86 779,471 +0.04(+0.20%)
Jan 15, 2004 21.75 21.81 21.58 21.81 332,581 +0.09(+0.40%)
Jan 14, 2004 21.58 21.73 21.57 21.73 397,752 +0.14(+0.64%)
Jan 13, 2004 21.71 21.71 21.49 21.59 164,997 -0.08(-0.38%)
Jan 12, 2004 21.54 21.68 21.54 21.67 213,617 +0.08(+0.37%)
Jan 09, 2004 21.51 21.73 21.42 21.59 364,649 +0.04(+0.20%)
Jan 08, 2004 21.54 21.61 21.41 21.55 239,996 +0.03(+0.12%)
Jan 07, 2004 21.41 21.53 21.32 21.53 266,892 +0.07(+0.32%)
Jan 06, 2004 21.37 21.51 21.37 21.46 467,061 +0.03(+0.16%)
Jan 05, 2004 21.45 21.49 21.32 21.42 575,681 +0.13(+0.60%)
Jan 02, 2004 21.34 21.46 21.21 21.30 567,405 -0.05(-0.22%)
Dec 31, 2003 21.42 21.53 21.24 21.34 264,823 -0.12(-0.54%)
Dec 30, 2003 21.41 21.46 21.41 21.46 137,584 +0.03(+0.14%)
Dec 29, 2003 21.25 21.43 21.25 21.43 256,547 +0.30(+1.41%)
Dec 26, 2003 21.17 21.24 21.13 21.13 85,343 -0.02(-0.08%)
Dec 24, 2003 21.17 21.18 21.09 21.15 94,653 -0.02(-0.09%)
Dec 23, 2003 21.12 21.17 21.02 21.17 292,754 +0.01(+0.06%)
Dec 22, 2003 20.97 21.15 20.90 21.15 277,237 +0.16(+0.76%)
Dec 19, 2003 21.01 21.02 20.88 21.00 387,407 +0.02(+0.09%)
Dec 18, 2003 20.69 21.00 20.69 20.98 431,890 +0.32(+1.53%)
Dec 17, 2003 20.49 20.66 20.49 20.66 286,030 +0.03(+0.12%)
Dec 16, 2003 20.55 20.62 20.40 20.63 342,925 +0.04(+0.22%)
Dec 15, 2003 20.98 20.98 20.59 20.59 593,784 -0.29(-1.39%)
Dec 12, 2003 20.83 20.88 20.69 20.88 404,993 +0.11(+0.51%)
Dec 11, 2003 20.45 20.79 20.45 20.77 760,333 +0.42(+2.06%)
Dec 10, 2003 20.53 20.55 20.30 20.35 278,788 -0.16(-0.79%)
Dec 09, 2003 20.87 20.87 20.51 20.52 341,374 -0.31(-1.48%)
Dec 08, 2003 20.79 20.82 20.79 20.82 203,272 +0.14(+0.70%)
Dec 05, 2003 20.75 20.75 20.59 20.68 359,477 -0.13(-0.63%)
Dec 04, 2003 20.84 20.84 20.64 20.81 711,196 +0.06(+0.27%)
Dec 03, 2003 20.98 21.03 20.75 20.75 474,820 -0.18(-0.87%)
Dec 02, 2003 20.94 21.01 20.88 20.94 242,065 -0.02(-0.09%)
Dec 01, 2003 20.75 20.96 20.75 20.96 623,266 +0.26(+1.23%)
Nov 28, 2003 20.65 20.70 20.65 20.70 65,688 +0.08(+0.37%)
Nov 26, 2003 20.64 20.67 20.44 20.62 341,891 +0.09(+0.44%)
Nov 25, 2003 20.37 20.57 20.42 20.53 236,893 +0.16(+0.81%)
Nov 24, 2003 20.11 20.34 20.11 20.37 192,410 +0.38(+1.89%)
Nov 21, 2003 20.01 20.01 19.95 19.99 153,618 +0.10(+0.49%)
Nov 20, 2003 19.96 20.11 19.89 19.89 135,515 -0.14(-0.68%)
Nov 19, 2003 19.89 20.06 19.89 20.03 189,824 +0.15(+0.76%)
Nov 18, 2003 20.22 20.22 19.90 19.88 162,928 -0.18(-0.90%)
Nov 17, 2003 20.03 20.09 19.94 20.06 403,442 -0.14(-0.67%)
Nov 14, 2003 20.48 20.58 20.19 20.19 216,720 -0.24(-1.18%)
Nov 13, 2003 20.35 20.48 20.35 20.44 305,685 +0.07(+0.34%)
Nov 12, 2003 20.19 20.38 20.19 20.37 128,273 +0.28(+1.40%)
Nov 11, 2003 20.15 20.15 20.04 20.09 168,618 -0.05(-0.27%)
Nov 10, 2003 20.39 20.39 20.15 20.14 266,892 -0.20(-0.98%)
Nov 07, 2003 20.45 20.45 20.34 20.34 234,306 -0.07(-0.34%)
Nov 06, 2003 20.24 20.41 20.18 20.41 194,997 +0.18(+0.90%)
Nov 05, 2003 20.12 20.23 20.05 20.23 144,308 +0.07(+0.33%)
Nov 04, 2003 20.12 20.23 20.08 20.16 340,494 +0.03(+0.12%)
Nov 03, 2003 19.88 20.14 20.03 20.14 579,906 +0.26(+1.30%)
Oct 31, 2003 19.80 19.91 19.80 19.88 237,927 -0.02(-0.08%)
Oct 30, 2003 19.91 19.91 19.76 19.89 281,892 +0.12(+0.63%)
Oct 29, 2003 19.62 19.80 19.62 19.77 146,894 +0.16(+0.80%)
Oct 28, 2003 19.45 19.61 19.36 19.61 136,032 +0.22(+1.12%)
Oct 27, 2003 19.30 19.48 19.30 19.40 371,890 +0.19(+0.98%)
Oct 24, 2003 19.19 19.21 19.03 19.21 91,550 -0.03(-0.15%)
Oct 23, 2003 19.28 19.28 19.06 19.24 150,514 -0.04(-0.23%)
Oct 22, 2003 19.41 19.46 19.21 19.28 129,308 -0.23(-1.18%)
Oct 21, 2003 19.45 19.54 19.45 19.51 72,412 +0.08(+0.39%)
Oct 20, 2003 19.43 19.47 19.32 19.44 118,446 +0.04(+0.23%)
Oct 17, 2003 19.62 19.62 19.34 19.39 263,271 -0.23(-1.18%)
Oct 16, 2003 19.58 19.64 19.53 19.62 150,514 +0.12(+0.63%)
Oct 15, 2003 19.72 19.78 19.50 19.50 145,859 -0.20(-1.02%)
Oct 14, 2003 19.53 19.70 19.53 19.70 129,825 +0.09(+0.44%)
Oct 13, 2003 19.49 19.64 19.44 19.61 230,686 +0.22(+1.16%)
Oct 10, 2003 19.41 19.45 19.33 19.39 258,616 +0.03(+0.17%)
Oct 09, 2003 19.39 19.56 19.39 19.36 104,481 +0.05(+0.28%)
Oct 08, 2003 19.31 19.39 19.27 19.30 773,264 -0.01(-0.05%)
Oct 07, 2003 19.16 19.31 19.07 19.31 143,790 +0.09(+0.49%)
Oct 06, 2003 19.16 19.24 19.16 19.22 139,653 +0.04(+0.23%)
Oct 03, 2003 18.86 19.21 19.08 19.17 197,066 +0.29(+1.56%)
Oct 02, 2003 18.81 18.91 18.75 18.88 289,650 +0.09(+0.47%)
Oct 01, 2003 18.58 18.79 18.45 18.79 928,434 +0.43(+2.33%)
Sep 30, 2003 18.30 18.49 18.30 18.36 163,963 -0.13(-0.70%)
Sep 29, 2003 18.42 18.48 18.30 18.49 121,549 +0.21(+1.16%)
Sep 26, 2003 18.43 18.44 18.28 18.28 424,648 -0.17(-0.94%)
Sep 25, 2003 18.80 18.80 18.45 18.45 139,135 -0.25(-1.35%)
Sep 24, 2003 19.04 19.04 18.69 18.71 440,165 -0.29(-1.55%)
Sep 23, 2003 18.93 19.01 18.91 19.00 185,686 +0.12(+0.61%)
Sep 22, 2003 19.02 18.94 18.80 18.89 216,203 -0.14(-0.73%)
Sep 19, 2003 19.01 19.09 19.01 19.02 277,237 -0.02(-0.09%)
Sep 18, 2003 18.85 19.04 18.76 19.04 162,928 +0.23(+1.24%)
Sep 17, 2003 18.82 18.86 18.75 18.81 135,515 -0.04(-0.22%)
Sep 16, 2003 18.62 18.87 18.73 18.85 167,583 +0.23(+1.25%)
Sep 15, 2003 18.67 18.69 18.59 18.62 106,550 -0.07(-0.37%)
Sep 12, 2003 18.59 18.71 18.44 18.69 226,548 +0.07(+0.36%)
Sep 11, 2003 18.52 18.67 18.52 18.62 95,170 +0.12(+0.63%)
Sep 10, 2003 18.76 18.77 18.27 18.50 204,824 -0.42(-2.24%)
Sep 09, 2003 18.93 18.99 18.89 18.93 92,067 -0.12(-0.65%)
Sep 08, 2003 18.86 19.06 18.86 19.05 143,273 +0.25(+1.31%)
Sep 05, 2003 18.84 19.00 18.79 18.80 124,136 -0.16(-0.83%)
Sep 04, 2003 18.87 18.96 18.77 18.96 124,653 +0.10(+0.54%)
Sep 03, 2003 18.83 18.91 18.79 18.86 200,686 +0.08(+0.40%)
Sep 02, 2003 18.67 18.79 18.55 18.78 498,613 +0.20(+1.06%)
Aug 29, 2003 18.46 18.63 18.44 18.59 108,101 +0.17(+0.93%)
Aug 28, 2003 18.35 18.46 18.18 18.41 140,687 +0.14(+0.78%)
Aug 27, 2003 18.20 18.29 18.12 18.27 155,170 +0.08(+0.44%)
Aug 26, 2003 18.09 18.19 17.90 18.19 146,377 +0.08(+0.44%)
Aug 25, 2003 18.23 18.23 18.07 18.11 106,032 -0.10(-0.54%)
Aug 22, 2003 18.50 18.50 18.15 18.21 83,274 -0.18(-1.00%)
Aug 21, 2003 18.23 18.39 18.23 18.39 103,963 +0.25(+1.37%)
Aug 20, 2003 18.02 18.19 18.02 18.14 63,102 +0.05(+0.29%)
Aug 19, 2003 18.06 18.12 17.98 18.09 190,341 +0.11(+0.62%)
Aug 18, 2003 17.84 17.98 17.84 17.98 149,997 +0.15(+0.87%)
Aug 15, 2003 17.76 17.83 17.73 17.83 130,342 +0.10(+0.55%)
Aug 14, 2003 17.59 17.73 17.57 17.73 120,515 +0.17(+0.97%)
Aug 13, 2003 17.59 17.68 17.56 17.56 459,820 -0.03(-0.20%)
Aug 12, 2003 17.43 17.59 17.42 17.59 119,998 +0.20(+1.14%)
Aug 11, 2003 17.30 17.43 17.30 17.39 80,171 +0.05(+0.29%)
Aug 08, 2003 17.23 17.34 17.23 17.34 175,342 +0.16(+0.96%)
Aug 07, 2003 17.22 17.26 17.10 17.18 68,274 -0.04(-0.25%)
Aug 06, 2003 17.15 17.35 17.09 17.22 135,515 +0.02(+0.09%)
Aug 05, 2003 17.47 17.47 17.21 17.21 100,860 -0.25(-1.44%)
Aug 04, 2003 17.59 17.59 17.31 17.46 110,687 -0.11(-0.65%)
Aug 01, 2003 17.69 17.72 17.49 17.57 107,067 -0.14(-0.78%)
Jul 31, 2003 17.78 17.87 17.64 17.71 191,376 +0.00(+0.00%)
Jul 30, 2003 17.65 17.71 17.53 17.71 82,757 +0.09(+0.48%)
Jul 29, 2003 17.66 17.70 17.52 17.62 65,171 -0.07(-0.40%)
Jul 28, 2003 17.64 17.73 17.53 17.70 129,308 +0.12(+0.66%)
Jul 25, 2003 17.54 17.59 17.37 17.58 82,240 +0.12(+0.69%)
Jul 24, 2003 17.63 17.72 17.42 17.46 113,791 -0.08(-0.43%)
Jul 23, 2003 17.58 17.58 17.37 17.54 84,826 +0.00(+0.00%)
Jul 22, 2003 17.45 17.54 17.29 17.54 126,205 +0.17(+0.99%)
Jul 21, 2003 17.54 17.54 17.35 17.36 79,136 -0.19(-1.07%)
Jul 18, 2003 17.48 17.63 17.40 17.55 118,963 +0.18(+1.05%)
Jul 17, 2003 17.52 17.57 17.31 17.37 113,274 -0.27(-1.53%)
Jul 16, 2003 17.76 17.80 17.58 17.64 143,273 -0.12(-0.70%)
Jul 15, 2003 17.93 17.94 17.69 17.76 157,756 -0.08(-0.43%)
Jul 14, 2003 17.85 17.95 17.80 17.84 204,824 +0.15(+0.87%)
Jul 11, 2003 17.64 17.71 17.59 17.69 257,065 +0.15(+0.85%)
Jul 10, 2003 17.69 17.73 17.46 17.54 584,474 -0.31(-1.72%)
Jul 09, 2003 17.79 17.90 17.69 17.84 113,791 +0.05(+0.28%)
Jul 08, 2003 17.61 17.81 17.57 17.79 404,993 +0.18(+1.01%)
Jul 07, 2003 17.55 17.67 17.51 17.62 142,756 +0.21(+1.23%)
Jul 03, 2003 17.40 17.49 17.38 17.40 92,584 -0.08(-0.45%)
Jul 02, 2003 17.27 17.50 17.27 17.48 240,513 +0.20(+1.14%)
Jul 01, 2003 17.08 17.30 16.94 17.28 909,296 +0.11(+0.62%)
Jun 30, 2003 17.40 17.40 17.17 17.18 247,754 -0.04(-0.26%)
Jun 27, 2003 17.34 17.46 17.22 17.22 248,789 -0.13(-0.75%)
Jun 26, 2003 17.19 17.38 17.16 17.35 209,479 +0.18(+1.02%)
Jun 25, 2003 17.29 17.40 17.17 17.18 517,233 +0.02(+0.09%)
Jun 24, 2003 17.24 17.26 17.08 17.16 418,959 +0.05(+0.28%)
Jun 23, 2003 17.35 17.36 17.09 17.11 136,032 -0.34(-1.96%)
Jun 20, 2003 17.54 17.54 17.39 17.45 188,273 -0.03(-0.19%)
Jun 19, 2003 17.67 17.72 17.44 17.49 96,205 -0.09(-0.50%)
Jun 18, 2003 17.61 17.71 17.51 17.57 95,170 -0.05(-0.30%)
Jun 17, 2003 17.73 17.73 17.56 17.63 202,238 -0.08(-0.45%)
Jun 16, 2003 17.49 17.71 17.44 17.71 164,997 +0.23(+1.29%)
Jun 13, 2003 17.72 17.72 17.39 17.48 120,515 -0.22(-1.23%)
Jun 12, 2003 17.73 17.73 17.58 17.70 140,687 +0.06(+0.36%)
Jun 11, 2003 17.28 17.63 17.28 17.63 100,343 +0.24(+1.36%)
Jun 10, 2003 17.32 17.40 17.21 17.40 287,581 +0.18(+1.02%)
Jun 09, 2003 17.38 17.43 17.15 17.22 188,790 -0.31(-1.78%)
Jun 06, 2003 17.82 17.92 17.51 17.53 327,408 -0.04(-0.21%)
Jun 05, 2003 17.38 17.63 17.33 17.57 193,445 +0.05(+0.26%)
Jun 04, 2003 17.28 17.54 17.28 17.52 156,721 +0.27(+1.55%)
Jun 03, 2003 17.13 17.27 17.12 17.26 509,475 -0.03(-0.19%)
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.