Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

109.32 -0.52 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.88 16.07 15.82 16.07 2,194,760 +0.27(+1.68%)
May 28, 2009 15.77 15.87 15.48 15.81 1,823,201 +0.13(+0.82%)
May 27, 2009 15.83 16.02 15.64 15.68 3,534,389 -0.18(-1.12%)
May 26, 2009 15.18 15.90 15.16 15.86 2,334,198 +0.43(+2.79%)
May 22, 2009 15.46 15.52 15.23 15.43 2,361,368 -0.01(-0.09%)
May 21, 2009 15.44 15.52 15.19 15.44 3,030,733 -0.22(-1.41%)
May 20, 2009 15.86 16.11 15.63 15.66 2,547,027 -0.05(-0.34%)
May 19, 2009 15.57 15.87 15.53 15.71 2,172,114 +0.10(+0.65%)
May 18, 2009 15.28 15.63 15.22 15.61 1,928,039 +0.57(+3.77%)
May 15, 2009 15.17 15.37 15.05 15.05 1,854,580 -0.16(-1.02%)
May 14, 2009 15.06 15.33 14.98 15.20 2,253,770 +0.18(+1.18%)
May 13, 2009 15.36 15.37 14.98 15.02 3,590,529 -0.60(-3.83%)
May 12, 2009 15.89 15.90 15.36 15.62 2,369,758 -0.12(-0.79%)
May 11, 2009 15.77 15.87 15.57 15.75 2,143,349 -0.23(-1.44%)
May 08, 2009 15.87 16.04 15.67 15.98 3,578,571 +0.39(+2.47%)
May 07, 2009 16.18 16.19 15.52 15.59 3,976,564 -0.36(-2.25%)
May 06, 2009 16.10 16.12 15.74 15.95 10,106,564 +0.04(+0.28%)
May 05, 2009 15.87 15.96 15.70 15.91 2,253,860 -0.06(-0.36%)
May 04, 2009 15.55 15.96 15.48 15.96 2,473,562 +0.61(+3.98%)
May 01, 2009 15.20 15.49 15.16 15.35 2,407,524 +0.08(+0.49%)
Apr 30, 2009 15.41 15.63 15.20 15.28 4,037,017 +0.09(+0.58%)
Apr 29, 2009 15.01 15.38 14.96 15.19 4,561,081 +0.41(+2.76%)
Apr 28, 2009 14.69 15.01 14.67 14.78 4,784,665 -0.07(-0.45%)
Apr 27, 2009 14.84 15.13 14.81 14.85 2,771,920 -0.23(-1.56%)
Apr 24, 2009 14.93 15.20 14.79 15.08 4,636,923 +0.31(+2.13%)
Apr 23, 2009 14.74 14.81 14.50 14.77 3,057,284 +0.06(+0.42%)
Apr 22, 2009 14.39 15.04 14.37 14.70 9,841,733 +0.12(+0.85%)
Apr 21, 2009 14.19 14.58 14.18 14.58 3,579,297 +0.25(+1.76%)
Apr 20, 2009 14.63 14.67 14.29 14.33 2,178,536 -0.63(-4.21%)
Apr 17, 2009 14.87 15.04 14.77 14.96 3,988,981 +0.13(+0.90%)
Apr 16, 2009 14.60 14.93 14.48 14.82 3,539,210 +0.38(+2.61%)
Apr 15, 2009 14.32 14.46 14.22 14.45 2,884,899 +0.07(+0.49%)
Apr 14, 2009 14.37 14.63 14.32 14.38 5,558,416 -0.19(-1.28%)
Apr 13, 2009 14.48 14.65 14.31 14.56 3,386,074 -0.04(-0.30%)
Apr 09, 2009 14.46 14.61 14.33 14.61 2,228,303 +0.59(+4.21%)
Apr 08, 2009 13.87 14.05 13.77 14.02 1,241,960 +0.26(+1.90%)
Apr 07, 2009 13.95 14.00 13.72 13.76 1,884,094 -0.42(-2.97%)
Apr 06, 2009 14.23 14.24 13.96 14.18 1,506,785 -0.16(-1.14%)
Apr 03, 2009 14.15 14.34 14.03 14.34 2,281,968 +0.17(+1.19%)
Apr 02, 2009 13.92 14.35 13.88 14.17 2,637,745 +0.63(+4.68%)
Apr 01, 2009 13.15 13.60 13.08 13.54 2,789,606 +0.20(+1.46%)
Mar 31, 2009 13.43 13.63 13.28 13.34 3,540,002 +0.06(+0.47%)
Mar 30, 2009 13.43 13.45 13.13 13.28 5,165,095 -0.85(-5.99%)
Mar 26, 2009 13.78 14.13 13.73 14.13 3,174,107 +0.54(+3.95%)
Mar 25, 2009 13.64 13.85 13.21 13.59 2,983,713 +0.08(+0.56%)
Mar 24, 2009 13.54 13.75 13.49 13.52 3,911,681 -0.24(-1.74%)
Mar 23, 2009 13.38 13.78 13.37 13.76 2,588,048 +0.83(+6.41%)
Mar 20, 2009 13.31 13.36 12.82 12.93 1,436,674 -0.32(-2.44%)
Mar 19, 2009 13.42 13.45 13.21 13.25 3,293,468 -0.03(-0.20%)
Mar 18, 2009 12.96 13.44 12.78 13.28 2,620,758 +0.29(+2.22%)
Mar 17, 2009 12.60 13.00 12.50 12.99 2,150,838 +0.41(+3.24%)
Mar 16, 2009 12.80 12.91 12.57 12.58 1,724,761 -0.14(-1.08%)
Mar 13, 2009 12.73 12.75 12.50 12.72 0 +0.03(+0.25%)
Mar 12, 2009 12.15 12.69 12.02 12.69 1,855,977 +0.53(+4.38%)
Mar 11, 2009 12.18 12.33 12.03 12.15 3,908,680 +0.12(+0.96%)
Mar 10, 2009 11.60 12.07 11.57 12.04 2,981,225 +0.70(+6.14%)
Mar 09, 2009 11.31 11.69 11.30 11.34 3,002,365 -0.13(-1.09%)
Mar 06, 2009 11.61 11.71 11.18 11.47 0 -0.01(-0.12%)
Mar 05, 2009 11.69 11.85 11.45 11.48 1,790,324 -0.51(-4.22%)
Mar 04, 2009 11.74 12.15 11.72 11.99 3,957,980 +0.39(+3.40%)
Mar 02, 2009 11.97 12.07 11.53 11.59 3,351,381 -0.69(-5.63%)
Feb 27, 2009 12.19 12.55 12.14 12.28 0 -0.14(-1.11%)
Feb 26, 2009 12.78 12.82 12.37 12.42 2,940,852 -0.21(-1.65%)
Feb 25, 2009 12.68 12.89 12.45 12.63 4,752,679 -0.09(-0.73%)
Feb 24, 2009 12.34 12.82 12.28 12.72 4,468,429 +0.46(+3.76%)
Feb 23, 2009 12.84 12.89 12.23 12.26 3,301,208 -0.51(-3.96%)
Feb 20, 2009 12.60 12.89 12.48 12.77 5,492,637 -0.04(-0.28%)
Feb 19, 2009 13.09 13.24 12.77 12.80 2,980,794 -0.16(-1.26%)
Feb 18, 2009 13.18 13.19 12.85 12.97 3,327,906 -0.12(-0.88%)
Feb 17, 2009 13.23 13.29 13.05 13.08 3,379,762 -0.62(-4.53%)
Feb 13, 2009 13.77 13.91 13.65 13.70 3,198,595 -0.06(-0.42%)
Feb 12, 2009 13.40 13.76 13.27 13.76 4,806,114 +0.13(+0.98%)
Feb 11, 2009 13.69 13.82 13.43 13.63 4,290,792 -0.01(-0.07%)
Feb 10, 2009 14.10 14.29 13.54 13.64 4,208,960 -0.57(-4.02%)
Feb 09, 2009 14.19 14.34 14.08 14.21 3,571,180 -0.00(-0.03%)
Feb 06, 2009 13.82 14.26 13.81 14.21 3,347,819 +0.41(+2.99%)
Feb 05, 2009 13.39 13.92 13.36 13.80 3,796,243 +0.29(+2.17%)
Feb 04, 2009 13.54 13.80 13.44 13.51 6,006,265 +0.04(+0.26%)
Feb 03, 2009 13.28 13.56 13.15 13.47 3,983,063 +0.23(+1.74%)
Feb 02, 2009 13.08 13.34 13.01 13.24 4,482,341 -0.01(-0.10%)
Jan 30, 2009 13.71 13.74 13.19 13.25 0 -0.45(-3.30%)
Jan 29, 2009 13.88 13.88 13.56 13.71 5,109,972 -0.33(-2.37%)
Jan 28, 2009 13.81 14.15 13.79 14.04 5,807,422 +0.48(+3.56%)
Jan 27, 2009 13.48 13.66 13.37 13.56 5,481,107 +0.13(+0.99%)
Jan 26, 2009 13.36 13.71 13.25 13.42 5,049,711 +0.09(+0.67%)
Jan 23, 2009 12.94 13.53 12.86 13.33 6,560,011 +0.12(+0.91%)
Jan 22, 2009 13.16 13.46 12.96 13.21 7,750,675 -0.21(-1.55%)
Jan 21, 2009 13.12 13.46 12.88 13.42 7,285,413 +0.51(+3.98%)
Jan 20, 2009 13.56 13.59 12.90 12.91 8,225,152 -0.74(-5.42%)
Jan 16, 2009 13.68 13.76 13.26 13.65 6,981,921 +0.20(+1.48%)
Jan 15, 2009 13.21 13.60 12.89 13.45 4,779,707 +0.24(+1.81%)
Jan 14, 2009 13.46 13.46 13.09 13.21 3,695,193 -0.47(-3.40%)
Jan 13, 2009 13.64 13.83 13.50 13.68 6,434,000 +0.02(+0.16%)
Jan 12, 2009 14.07 14.07 13.56 13.65 3,911,141 -0.42(-2.96%)
Jan 09, 2009 14.44 14.44 13.96 14.07 4,784,643 -0.32(-2.22%)
Jan 08, 2009 14.22 14.42 14.06 14.39 6,515,231 +0.11(+0.74%)
Jan 07, 2009 14.49 14.58 14.20 14.28 2,579,575 -0.49(-3.30%)
Jan 06, 2009 14.64 14.92 14.57 14.77 6,462,945 +0.22(+1.52%)
Jan 05, 2009 14.41 14.68 14.27 14.55 4,153,166 +0.07(+0.46%)
Jan 02, 2009 13.95 14.55 13.84 14.48 0 +0.62(+4.44%)
Jan 01, 2009 13.61 14.01 13.56 13.87 0 +0.00(+0.00%)
Dec 31, 2008 13.61 14.01 13.56 13.87 2,978,881 +0.26(+1.89%)
Dec 30, 2008 13.28 13.62 13.24 13.61 2,773,734 +0.40(+3.02%)
Dec 29, 2008 13.32 13.36 13.00 13.21 4,295,525 -0.14(-1.03%)
Dec 26, 2008 13.30 13.39 13.18 13.35 1,791,693 +0.12(+0.90%)
Dec 24, 2008 13.19 13.26 13.08 13.23 1,564,330 +0.01(+0.07%)
Dec 23, 2008 13.34 13.44 13.09 13.22 6,107,188 -0.13(-1.00%)
Dec 22, 2008 13.66 13.71 13.05 13.35 4,385,305 -0.39(-2.81%)
Dec 19, 2008 13.72 13.90 13.56 13.74 5,256,647 +0.11(+0.78%)
Dec 18, 2008 13.99 14.00 13.42 13.63 3,139,935 -0.31(-2.26%)
Dec 17, 2008 13.74 14.13 13.60 13.95 3,343,519 +0.04(+0.29%)
Dec 16, 2008 13.35 13.91 13.29 13.91 6,147,677 +0.80(+6.12%)
Dec 15, 2008 13.46 13.50 12.92 13.10 4,391,790 -0.19(-1.40%)
Dec 12, 2008 12.92 13.40 12.73 13.29 5,339,154 +0.12(+0.94%)
Dec 11, 2008 13.56 13.79 13.03 13.17 6,152,522 -0.52(-3.82%)
Dec 10, 2008 13.43 13.81 13.41 13.69 3,258,382 +0.31(+2.29%)
Dec 09, 2008 13.49 13.82 13.25 13.38 5,302,798 -0.55(-3.95%)
Dec 08, 2008 13.24 13.93 13.24 13.93 4,212,062 +0.90(+6.90%)
Dec 05, 2008 12.34 13.03 12.00 13.03 6,870,641 +0.46(+3.63%)
Dec 04, 2008 12.80 13.08 12.27 12.58 3,714,510 -0.77(-5.75%)
Dec 03, 2008 12.55 13.34 12.28 13.34 4,891,317 +0.58(+4.51%)
Dec 02, 2008 12.32 12.77 12.20 12.77 5,294,650 +0.51(+4.16%)
Dec 01, 2008 13.18 13.18 12.15 12.26 3,976,812 -1.20(-8.90%)
Nov 28, 2008 13.30 13.45 13.21 13.45 2,030,650 +0.12(+0.86%)
Nov 26, 2008 12.48 13.40 12.40 13.34 2,654,448 +0.70(+5.54%)
Nov 25, 2008 12.64 12.75 12.25 12.64 6,467,339 +0.17(+1.35%)
Nov 24, 2008 11.77 12.66 11.74 12.47 5,614,524 +0.91(+7.86%)
Nov 21, 2008 11.15 11.64 10.75 11.56 5,092,297 +0.19(+1.68%)
Nov 20, 2008 11.68 11.88 10.89 11.37 3,436,601 -0.48(-4.04%)
Nov 19, 2008 12.67 12.73 11.81 11.85 2,838,780 -0.87(-6.83%)
Nov 18, 2008 12.70 12.86 12.24 12.72 4,331,362 +0.01(+0.07%)
Nov 17, 2008 12.86 13.15 12.69 12.71 3,693,765 -0.30(-2.28%)
Nov 14, 2008 13.36 13.63 12.99 13.01 2,343,283 -0.63(-4.62%)
Nov 13, 2008 12.77 13.69 12.18 13.64 6,949,204 +0.87(+6.84%)
Nov 12, 2008 13.28 13.54 12.73 12.76 4,142,601 -0.78(-5.76%)
Nov 11, 2008 13.82 13.86 13.33 13.54 4,066,497 -0.44(-3.17%)
Nov 10, 2008 14.60 14.66 13.81 13.99 4,562,202 -0.25(-1.74%)
Nov 07, 2008 13.97 14.31 13.91 14.23 8,116,310 +0.34(+2.42%)
Nov 06, 2008 14.53 14.62 13.81 13.90 8,772,422 -0.77(-5.26%)
Nov 05, 2008 15.29 15.49 14.63 14.67 4,547,775 -0.82(-5.29%)
Nov 04, 2008 15.23 15.54 15.12 15.49 6,481,285 +0.55(+3.71%)
Nov 03, 2008 15.01 15.13 14.80 14.93 3,809,755 -0.06(-0.38%)
Oct 31, 2008 14.66 15.21 14.45 14.99 4,411,466 +0.19(+1.26%)
Oct 30, 2008 14.50 14.81 14.22 14.81 2,791,528 +0.66(+4.64%)
Oct 29, 2008 13.80 14.68 13.71 14.15 5,837,520 +0.33(+2.37%)
Oct 28, 2008 12.92 13.82 12.51 13.82 2,486,969 +1.02(+8.00%)
Oct 27, 2008 12.74 13.30 12.64 12.80 1,531,890 -0.34(-2.60%)
Oct 24, 2008 12.22 13.40 12.22 13.14 2,101,414 -0.49(-3.58%)
Oct 23, 2008 14.01 14.09 12.93 13.63 6,022,187 -0.28(-2.01%)
Oct 22, 2008 14.46 14.52 13.49 13.91 3,605,461 -0.92(-6.19%)
Oct 21, 2008 15.11 15.51 14.82 14.82 2,184,931 -0.64(-4.13%)
Oct 20, 2008 14.91 15.46 14.81 15.46 2,711,359 +0.77(+5.25%)
Oct 17, 2008 14.33 15.36 14.18 14.69 2,205,735 -0.00(-0.03%)
Oct 16, 2008 14.15 14.70 13.41 14.69 2,344,081 +0.60(+4.28%)
Oct 15, 2008 15.28 15.49 14.08 14.09 2,857,675 -1.66(-10.53%)
Oct 14, 2008 17.12 17.12 15.38 15.75 3,377,249 -0.37(-2.28%)
Oct 13, 2008 15.13 16.12 14.94 16.12 1,985,065 +1.49(+10.18%)
Oct 10, 2008 13.89 14.91 13.33 14.63 3,375,361 -0.04(-0.24%)
Oct 09, 2008 15.84 15.96 14.47 14.66 1,807,437 -0.98(-6.29%)
Oct 08, 2008 14.92 16.08 14.77 15.65 2,769,709 -0.03(-0.17%)
Oct 07, 2008 16.60 16.82 15.63 15.67 1,674,936 -0.97(-5.81%)
Oct 06, 2008 17.02 17.02 15.64 16.64 4,005,836 -0.70(-4.04%)
Oct 03, 2008 17.98 18.29 17.33 17.34 0 -0.32(-1.83%)
Oct 02, 2008 18.77 18.91 17.66 17.66 2,182,867 -1.21(-6.41%)
Oct 01, 2008 19.07 19.13 18.69 18.88 3,333,661 -0.35(-1.80%)
Sep 30, 2008 19.06 19.25 18.50 19.22 1,294,468 +0.63(+3.39%)
Sep 29, 2008 19.73 19.81 18.29 18.59 2,734,978 -1.54(-7.66%)
Sep 26, 2008 19.99 20.13 19.77 20.13 0 -0.16(-0.76%)
Sep 25, 2008 20.20 20.43 20.09 20.29 1,158,403 +0.10(+0.48%)
Sep 24, 2008 20.48 20.48 20.05 20.19 1,460,034 -0.06(-0.28%)
Sep 23, 2008 20.65 20.76 20.17 20.25 1,411,176 -0.32(-1.55%)
Sep 22, 2008 21.64 21.65 20.56 20.57 2,858,397 -1.12(-5.15%)
Sep 19, 2008 22.63 24.38 20.99 21.69 0 +1.14(+5.54%)
Sep 18, 2008 20.08 20.56 19.34 20.55 5,634,994 +0.71(+3.60%)
Sep 17, 2008 20.57 20.65 19.82 19.83 2,967,320 -0.91(-4.38%)
Sep 16, 2008 20.29 20.81 20.05 20.74 2,503,965 +0.14(+0.67%)
Sep 15, 2008 21.18 21.27 20.55 20.60 1,349,870 -0.95(-4.40%)
Sep 12, 2008 21.29 21.61 21.16 21.55 752,046 +0.18(+0.83%)
Sep 11, 2008 20.97 21.39 20.71 21.38 1,325,123 +0.29(+1.39%)
Sep 10, 2008 20.94 21.28 20.82 21.08 689,324 +0.23(+1.13%)
Sep 09, 2008 21.76 21.76 20.83 20.85 4,174,811 -0.90(-4.16%)
Sep 08, 2008 22.14 22.15 21.47 21.75 1,925,530 +0.15(+0.68%)
Sep 05, 2008 21.49 21.65 21.06 21.61 0 +0.10(+0.47%)
Sep 04, 2008 22.10 22.11 21.45 21.50 1,225,569 -0.65(-2.94%)
Sep 03, 2008 22.44 22.50 22.03 22.16 987,838 -0.28(-1.26%)
Sep 02, 2008 22.87 23.03 22.35 22.44 1,246,504 -0.29(-1.29%)
Aug 29, 2008 22.95 22.99 22.73 22.73 0 -0.27(-1.19%)
Aug 28, 2008 22.81 23.03 22.80 23.01 1,204,420 +0.31(+1.39%)
Aug 27, 2008 22.54 22.77 22.47 22.69 903,193 +0.23(+1.01%)
Aug 26, 2008 22.41 22.52 22.20 22.47 688,277 +0.07(+0.30%)
Aug 25, 2008 22.79 22.83 22.34 22.40 877,478 -0.43(-1.90%)
Aug 22, 2008 22.78 22.88 22.70 22.83 472,640 +0.19(+0.82%)
Aug 21, 2008 22.54 22.72 22.46 22.65 664,248 +0.04(+0.18%)
Aug 20, 2008 22.58 22.65 22.44 22.61 767,871 +0.15(+0.67%)
Aug 19, 2008 22.63 22.65 22.39 22.46 495,140 -0.26(-1.13%)
Aug 18, 2008 23.07 23.14 22.60 22.71 834,339 -0.29(-1.25%)
Aug 15, 2008 23.09 23.12 22.88 23.00 0 +0.01(+0.04%)
Aug 14, 2008 22.71 23.03 22.63 22.99 2,690,582 +0.20(+0.90%)
Aug 13, 2008 22.71 22.89 22.55 22.79 2,485,356 +0.05(+0.21%)
Aug 12, 2008 22.88 22.96 22.66 22.74 1,114,393 -0.23(-0.98%)
Aug 11, 2008 22.67 23.05 22.67 22.97 2,197,573 +0.22(+0.96%)
Aug 08, 2008 22.33 22.78 22.25 22.75 3,883,757 +0.40(+1.80%)
Aug 07, 2008 22.52 22.60 22.30 22.35 1,139,225 -0.32(-1.41%)
Aug 06, 2008 22.39 22.71 22.32 22.67 850,466 +0.26(+1.17%)
Aug 05, 2008 22.05 22.42 22.01 22.40 2,297,780 +0.51(+2.33%)
Aug 04, 2008 22.39 22.40 21.84 21.89 2,031,581 -0.49(-2.20%)
Aug 01, 2008 22.67 22.67 22.30 22.39 1,338,280 -0.14(-0.61%)
Jul 31, 2008 22.72 22.87 22.51 22.52 1,415,358 -0.34(-1.47%)
Jul 30, 2008 22.59 22.87 22.54 22.86 925,081 +0.35(+1.56%)
Jul 29, 2008 22.51 22.51 22.14 22.51 2,081,571 +0.43(+1.93%)
Jul 28, 2008 22.32 22.44 22.06 22.08 728,202 -0.28(-1.25%)
Jul 25, 2008 22.35 22.44 22.20 22.36 1,316,835 +0.18(+0.80%)
Jul 24, 2008 22.67 22.81 22.12 22.19 1,875,165 -0.66(-2.89%)
Jul 23, 2008 22.88 23.08 22.80 22.85 5,530,513 -0.03(-0.12%)
Jul 22, 2008 22.65 22.90 22.54 22.87 2,898,394 +0.09(+0.39%)
Jul 21, 2008 22.72 22.82 22.61 22.78 1,431,991 +0.11(+0.47%)
Jul 18, 2008 22.77 22.77 22.53 22.68 2,073,965 -0.02(-0.09%)
Jul 17, 2008 22.61 22.74 22.41 22.70 1,705,187 +0.19(+0.83%)
Jul 16, 2008 22.08 22.51 21.91 22.51 2,049,533 +0.50(+2.26%)
Jul 15, 2008 22.02 22.33 21.61 22.02 2,799,198 -0.22(-0.98%)
Jul 14, 2008 22.43 22.57 22.08 22.23 2,669,431 -0.10(-0.43%)
Jul 11, 2008 22.25 22.55 21.92 22.33 2,657,439 -0.12(-0.54%)
Jul 10, 2008 22.33 22.55 22.08 22.45 2,649,313 +0.18(+0.79%)
Jul 09, 2008 22.71 22.84 22.25 22.28 2,001,731 -0.42(-1.86%)
Jul 08, 2008 22.40 22.71 22.00 22.70 8,399,256 +0.33(+1.48%)
Jul 07, 2008 22.66 22.84 22.12 22.37 5,065,279 -0.17(-0.74%)
Jul 04, 2008 22.87 22.90 22.32 22.53 2,226,760 +0.00(+0.00%)
Jul 03, 2008 22.87 22.90 22.32 22.53 2,226,760 -0.20(-0.88%)
Jul 02, 2008 23.50 23.57 22.73 22.73 3,740,022 -0.76(-3.23%)
Jul 01, 2008 23.23 23.51 23.00 23.49 5,905,206 +0.03(+0.13%)
Jun 30, 2008 23.53 23.71 23.41 23.46 6,223,596 -0.08(-0.33%)
Jun 27, 2008 23.53 23.67 23.34 23.54 5,068,238 -0.04(-0.15%)
Jun 26, 2008 24.07 24.09 23.54 23.57 10,152,300 -0.66(-2.72%)
Jun 25, 2008 24.18 24.43 24.11 24.23 3,234,939 +0.15(+0.61%)
Jun 24, 2008 24.19 24.34 23.97 24.08 2,906,362 -0.27(-1.10%)
Jun 23, 2008 24.44 24.47 24.31 24.35 2,088,425 +0.06(+0.23%)
Jun 20, 2008 24.62 24.62 24.20 24.30 1,837,233 -0.47(-1.89%)
Jun 19, 2008 24.67 24.84 24.51 24.76 5,074,465 +0.11(+0.46%)
Jun 18, 2008 24.72 24.76 24.50 24.65 6,340,220 -0.18(-0.71%)
Jun 17, 2008 25.01 25.02 24.82 24.83 5,708,556 -0.06(-0.25%)
Jun 16, 2008 24.66 24.95 24.65 24.89 2,576,633 +0.12(+0.50%)
Jun 13, 2008 24.40 24.76 24.37 24.76 4,832,454 +0.48(+1.96%)
Jun 12, 2008 24.34 24.57 24.15 24.29 8,799,616 -0.02(-0.08%)
Jun 11, 2008 24.68 24.71 24.25 24.31 4,344,110 -0.34(-1.39%)
Jun 10, 2008 24.67 24.81 24.56 24.65 5,232,530 -0.29(-1.16%)
Jun 09, 2008 24.99 25.05 24.67 24.94 4,212,773 +0.02(+0.07%)
Jun 06, 2008 25.44 25.51 24.91 24.92 3,782,920 -0.64(-2.51%)
Jun 05, 2008 25.21 25.58 25.13 25.57 5,354,708 +0.51(+2.03%)
Jun 04, 2008 25.01 25.29 24.94 25.06 5,379,090 +0.05(+0.20%)
Jun 03, 2008 25.22 25.29 24.84 25.01 5,690,915 -0.10(-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.