Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P US Growth Ishares Core ETF
(NY:
IUSG
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
17.26
17.27
16.98
16.98
72,531
-0.28(-1.61%)
Apr 29, 2010
17.16
17.30
17.16
17.25
178,333
+0.21(+1.23%)
Apr 28, 2010
17.02
17.09
16.94
17.04
27,788
+0.03(+0.20%)
Apr 27, 2010
17.29
17.35
17.00
17.01
52,974
-0.34(-1.93%)
Apr 26, 2010
17.38
17.45
17.34
17.34
29,715
-0.06(-0.36%)
Apr 23, 2010
17.30
17.41
17.27
17.41
31,208
+0.09(+0.53%)
Apr 22, 2010
17.12
17.32
17.02
17.32
47,074
+0.06(+0.37%)
Apr 21, 2010
17.27
17.28
17.17
17.25
55,644
+0.01(+0.07%)
Apr 20, 2010
17.20
17.25
17.15
17.24
24,678
+0.11(+0.67%)
Apr 19, 2010
17.06
17.13
16.98
17.13
41,178
+0.03(+0.16%)
Apr 16, 2010
17.23
17.28
17.02
17.10
49,480
-0.21(-1.19%)
Apr 15, 2010
17.24
17.32
17.24
17.30
38,583
+0.06(+0.32%)
Apr 14, 2010
17.15
17.26
17.14
17.25
68,994
+0.16(+0.95%)
Apr 13, 2010
17.02
17.11
16.99
17.09
24,415
+0.03(+0.16%)
Apr 12, 2010
17.03
17.10
17.03
17.06
33,429
+0.03(+0.19%)
Apr 09, 2010
16.94
17.03
16.94
17.03
47,870
+0.10(+0.60%)
Apr 08, 2010
16.85
16.95
16.81
16.93
63,246
+0.03(+0.16%)
Apr 07, 2010
16.94
16.98
16.84
16.90
49,967
-0.09(-0.52%)
Apr 06, 2010
16.92
17.02
16.91
16.99
426,277
+0.01(+0.06%)
Apr 05, 2010
16.89
16.98
16.85
16.98
52,372
+0.16(+0.94%)
Apr 01, 2010
16.85
16.82
16.82
16.82
2,523,399
+0.06(+0.35%)
Mar 31, 2010
16.78
16.84
16.73
16.76
112,026
-0.06(-0.34%)
Mar 30, 2010
16.82
16.87
16.79
16.82
21,492
+0.04(+0.27%)
Mar 29, 2010
16.78
16.81
16.76
16.77
48,699
+0.06(+0.34%)
Mar 26, 2010
16.75
16.78
16.64
16.72
40,652
+0.02(+0.12%)
Mar 25, 2010
16.85
16.90
16.70
16.70
61,627
-0.04(-0.26%)
Mar 24, 2010
16.77
16.80
16.72
16.74
52,410
-0.12(-0.72%)
Mar 23, 2010
16.74
16.86
16.71
16.86
59,536
+0.14(+0.83%)
Mar 22, 2010
16.52
16.76
16.52
16.72
277,522
+0.11(+0.64%)
Mar 19, 2010
16.76
16.76
16.56
16.62
353,882
-0.09(-0.52%)
Mar 18, 2010
16.69
16.72
16.66
16.70
23,310
+0.04(+0.21%)
Mar 17, 2010
16.64
16.75
16.64
16.67
41,371
+0.05(+0.29%)
Mar 16, 2010
16.55
16.63
16.52
16.62
39,661
+0.11(+0.67%)
Mar 15, 2010
16.44
16.51
16.44
16.51
91,841
-0.00(-0.01%)
Mar 12, 2010
16.57
16.57
16.45
16.51
23,336
+0.02(+0.11%)
Mar 11, 2010
16.40
16.49
16.39
16.49
24,456
+0.04(+0.26%)
Mar 10, 2010
16.36
16.47
16.36
16.45
43,261
+0.08(+0.46%)
Mar 09, 2010
16.30
16.44
16.29
16.37
68,062
+0.04(+0.22%)
Mar 08, 2010
16.34
16.37
16.33
16.34
79,963
+0.00(+0.02%)
Mar 05, 2010
16.24
16.34
16.19
16.34
105,737
+0.19(+1.20%)
Mar 04, 2010
16.09
16.14
16.06
16.14
71,718
+0.07(+0.47%)
Mar 03, 2010
16.09
16.16
16.07
16.07
53,275
+0.02(+0.09%)
Mar 02, 2010
16.06
16.12
16.04
16.05
55,986
+0.05(+0.30%)
Mar 01, 2010
15.86
16.01
15.86
16.00
34,046
+0.18(+1.12%)
Feb 26, 2010
15.81
15.85
15.73
15.83
46,887
+0.02(+0.13%)
Feb 25, 2010
15.62
15.81
15.59
15.81
32,650
-0.02(-0.10%)
Feb 24, 2010
15.74
15.84
15.73
15.82
37,885
+0.14(+0.91%)
Feb 23, 2010
15.83
15.84
15.66
15.68
30,552
-0.19(-1.19%)
Feb 22, 2010
15.93
15.96
15.85
15.87
87,985
-0.03(-0.17%)
Feb 19, 2010
15.85
15.92
15.85
15.90
126,559
+0.00(+0.02%)
Feb 18, 2010
15.77
15.89
15.77
15.89
58,507
+0.12(+0.78%)
Feb 17, 2010
15.76
15.78
15.71
15.77
38,135
+0.09(+0.60%)
Feb 16, 2010
15.57
15.69
15.52
15.68
70,332
+0.21(+1.33%)
Feb 12, 2010
15.30
15.47
15.47
15.47
87,162
+0.04(+0.26%)
Feb 11, 2010
15.23
15.47
15.21
15.43
41,295
+0.16(+1.03%)
Feb 10, 2010
15.27
15.33
15.16
15.27
34,041
-0.01(-0.08%)
Feb 09, 2010
15.27
15.41
15.21
15.29
57,559
+0.15(+0.99%)
Feb 08, 2010
15.20
15.28
15.14
15.14
53,186
-0.08(-0.54%)
Feb 05, 2010
15.16
15.22
14.93
15.22
177,141
+0.05(+0.31%)
Feb 04, 2010
15.52
15.52
15.16
15.17
127,117
-0.45(-2.88%)
Feb 03, 2010
15.59
15.66
15.57
15.62
1,481,784
-0.02(-0.15%)
Feb 02, 2010
15.50
15.66
15.46
15.64
125,683
+0.17(+1.10%)
Feb 01, 2010
15.34
15.47
15.34
15.47
48,463
+0.15(+0.98%)
Jan 29, 2010
15.53
15.62
15.25
15.32
83,774
-0.15(-0.99%)
Jan 28, 2010
15.70
15.70
15.38
15.48
85,190
-0.23(-1.46%)
Jan 27, 2010
15.61
15.72
15.52
15.71
69,696
+0.08(+0.51%)
Jan 26, 2010
15.61
15.76
15.59
15.63
112,259
-0.03(-0.20%)
Jan 25, 2010
15.75
15.75
15.62
15.66
156,574
+0.04(+0.28%)
Jan 22, 2010
15.90
15.91
15.60
15.62
87,172
-0.32(-2.03%)
Jan 21, 2010
16.21
16.25
15.93
15.94
100,836
-0.27(-1.66%)
Jan 20, 2010
16.27
16.27
16.08
16.21
129,402
-0.16(-0.99%)
Jan 19, 2010
16.20
16.37
16.19
16.37
267,113
+0.18(+1.12%)
Jan 15, 2010
16.35
16.19
16.19
16.19
211,317
-0.15(-0.94%)
Jan 14, 2010
16.29
16.37
16.27
16.34
52,426
+0.05(+0.29%)
Jan 13, 2010
16.22
16.34
16.14
16.30
61,223
+0.13(+0.78%)
Jan 12, 2010
16.20
16.22
16.09
16.17
109,269
-0.11(-0.70%)
Jan 11, 2010
16.32
16.36
16.23
16.28
74,703
+0.02(+0.09%)
Jan 08, 2010
16.20
16.27
16.20
16.27
121,319
+0.05(+0.34%)
Jan 07, 2010
16.16
16.22
16.11
16.21
49,976
+0.04(+0.23%)
Jan 06, 2010
16.20
16.24
16.18
16.18
74,062
-0.03(-0.19%)
Jan 05, 2010
16.20
16.23
16.15
16.21
113,946
+0.00(+0.00%)
Jan 04, 2010
16.10
16.23
16.10
16.21
261,197
+0.23(+1.43%)
Dec 31, 2009
16.16
15.98
15.98
15.98
165,202
-0.18(-1.10%)
Dec 30, 2009
16.12
16.16
16.09
16.16
108,790
-0.00(-0.02%)
Dec 29, 2009
16.17
16.19
16.15
16.16
113,898
+0.00(+0.00%)
Dec 28, 2009
16.19
16.19
16.11
16.16
311,710
+0.03(+0.17%)
Dec 24, 2009
16.08
16.14
16.08
16.13
115,563
+0.10(+0.61%)
Dec 23, 2009
16.01
16.06
15.96
16.04
79,205
+0.02(+0.10%)
Dec 22, 2009
15.98
16.04
15.98
16.02
332,464
+0.09(+0.54%)
Dec 21, 2009
15.83
15.99
15.83
15.93
635,390
+0.17(+1.07%)
Dec 18, 2009
15.76
15.77
15.64
15.77
54,575
+0.09(+0.60%)
Dec 17, 2009
15.77
15.78
15.64
15.67
93,795
-0.17(-1.10%)
Dec 16, 2009
15.91
15.94
15.83
15.85
167,059
+0.02(+0.13%)
Dec 15, 2009
15.82
15.92
15.80
15.83
129,281
-0.06(-0.35%)
Dec 14, 2009
15.88
15.90
15.85
15.88
109,966
+0.13(+0.83%)
Dec 11, 2009
15.78
15.81
15.72
15.75
48,106
+0.04(+0.25%)
Dec 10, 2009
15.78
15.78
15.71
15.71
144,088
+0.10(+0.61%)
Dec 09, 2009
15.53
15.63
15.47
15.62
243,731
+0.04(+0.23%)
Dec 08, 2009
15.63
15.63
15.49
15.58
718,374
-0.12(-0.78%)
Dec 07, 2009
15.74
15.79
15.67
15.70
348,171
-0.03(-0.22%)
Dec 04, 2009
15.83
15.92
15.62
15.74
197,903
+0.10(+0.63%)
Dec 03, 2009
15.78
15.84
15.62
15.64
245,333
-0.10(-0.63%)
Dec 02, 2009
15.69
15.85
15.69
15.74
116,883
+0.03(+0.20%)
Dec 01, 2009
15.61
15.77
15.61
15.71
1,608,316
+0.21(+1.32%)
Nov 30, 2009
15.47
15.52
15.38
15.50
227,624
-0.00(-0.03%)
Nov 27, 2009
15.34
15.59
15.33
15.51
61,102
-0.23(-1.45%)
Nov 25, 2009
15.70
15.75
15.66
15.74
78,149
+0.08(+0.50%)
Nov 24, 2009
15.65
15.68
15.55
15.66
250,846
+0.01(+0.08%)
Nov 23, 2009
15.64
15.74
15.61
15.64
285,992
+0.16(+1.05%)
Nov 20, 2009
15.45
15.49
15.40
15.48
203,097
-0.03(-0.22%)
Nov 19, 2009
15.62
15.62
15.43
15.52
584,393
-0.21(-1.36%)
Nov 18, 2009
15.77
15.77
15.64
15.73
80,531
-0.03(-0.20%)
Nov 17, 2009
15.69
15.77
15.64
15.76
70,081
+0.02(+0.13%)
Nov 16, 2009
15.62
15.78
15.62
15.74
124,679
+0.22(+1.45%)
Nov 13, 2009
15.44
15.56
15.42
15.52
89,297
+0.10(+0.67%)
Nov 12, 2009
15.55
15.60
15.38
15.42
138,154
-0.12(-0.79%)
Nov 11, 2009
15.57
15.63
15.47
15.54
125,847
+0.08(+0.54%)
Nov 10, 2009
15.43
15.51
15.41
15.46
122,612
+0.01(+0.08%)
Nov 09, 2009
15.26
15.44
15.25
15.44
1,453,416
+0.29(+1.93%)
Nov 06, 2009
15.10
15.16
15.06
15.15
54,478
+0.04(+0.26%)
Nov 05, 2009
14.92
15.11
14.92
15.11
57,851
+0.32(+2.13%)
Nov 04, 2009
14.89
14.97
14.80
14.80
112,162
+0.04(+0.24%)
Nov 03, 2009
14.65
14.76
14.64
14.76
135,278
+0.02(+0.14%)
Nov 02, 2009
14.66
14.82
14.56
14.74
75,037
+0.11(+0.75%)
Oct 30, 2009
14.96
14.98
14.60
14.63
164,087
-0.35(-2.34%)
Oct 29, 2009
14.84
15.00
14.80
14.98
201,625
+0.26(+1.80%)
Oct 28, 2009
14.98
15.00
14.71
14.72
218,769
-0.30(-2.02%)
Oct 27, 2009
15.12
15.17
15.00
15.02
237,458
-0.12(-0.78%)
Oct 26, 2009
15.25
15.42
15.09
15.14
151,094
-0.10(-0.67%)
Oct 23, 2009
15.29
15.29
15.21
15.24
64,482
-0.13(-0.87%)
Oct 22, 2009
15.21
15.38
15.17
15.38
52,730
+0.14(+0.93%)
Oct 21, 2009
15.34
15.50
15.23
15.23
197,252
-0.13(-0.85%)
Oct 20, 2009
15.28
15.36
15.28
15.36
80,090
-0.10(-0.64%)
Oct 19, 2009
15.35
15.48
15.34
15.46
45,443
+0.16(+1.03%)
Oct 16, 2009
15.29
15.35
15.23
15.31
135,341
-0.09(-0.61%)
Oct 15, 2009
15.29
15.40
15.29
15.40
56,629
+0.05(+0.31%)
Oct 14, 2009
15.25
15.35
15.24
15.35
69,678
+0.24(+1.59%)
Oct 13, 2009
15.12
15.16
15.06
15.11
24,891
-0.03(-0.19%)
Oct 12, 2009
15.21
15.23
15.10
15.14
38,381
+0.04(+0.24%)
Oct 09, 2009
14.99
15.11
14.97
15.10
1,749,587
+0.11(+0.74%)
Oct 08, 2009
14.98
15.08
14.96
14.99
95,670
+0.09(+0.61%)
Oct 07, 2009
14.86
14.90
14.82
14.90
61,945
+0.06(+0.40%)
Oct 06, 2009
14.73
14.91
14.73
14.84
37,631
+0.20(+1.35%)
Oct 05, 2009
14.52
14.66
14.48
14.65
175,418
+0.16(+1.11%)
Oct 02, 2009
14.41
14.55
14.41
14.48
113,862
-0.06(-0.41%)
Oct 01, 2009
14.84
14.84
14.54
14.54
93,924
-0.34(-2.31%)
Sep 30, 2009
14.95
15.00
14.74
14.89
145,365
-0.02(-0.16%)
Sep 29, 2009
14.95
15.03
14.88
14.91
243,904
-0.02(-0.13%)
Sep 28, 2009
14.75
14.99
14.75
14.93
169,768
+0.23(+1.53%)
Sep 25, 2009
14.77
14.81
14.69
14.71
131,885
-0.09(-0.64%)
Sep 24, 2009
14.95
14.97
14.74
14.80
122,703
-0.11(-0.74%)
Sep 23, 2009
15.06
15.14
14.90
14.91
53,510
-0.13(-0.84%)
Sep 22, 2009
15.04
15.07
14.98
15.04
38,713
+0.00(+0.03%)
Sep 21, 2009
14.92
15.06
14.91
15.03
49,854
-0.02(-0.10%)
Sep 18, 2009
15.08
15.08
15.00
15.05
40,345
+0.06(+0.39%)
Sep 17, 2009
14.97
15.08
14.96
14.99
76,601
+0.10(+0.66%)
Sep 16, 2009
14.85
15.01
14.83
14.89
98,642
+0.06(+0.37%)
Sep 15, 2009
14.78
14.87
14.74
14.84
57,960
+0.04(+0.24%)
Sep 14, 2009
14.63
14.80
14.63
14.80
68,835
+0.07(+0.46%)
Sep 11, 2009
14.76
14.78
14.68
14.73
85,983
-0.01(-0.08%)
Sep 10, 2009
14.61
14.74
14.57
14.74
59,006
+0.15(+1.03%)
Sep 09, 2009
14.48
14.63
14.47
14.59
27,260
+0.10(+0.71%)
Sep 08, 2009
14.47
14.49
14.41
14.49
95,672
+0.13(+0.88%)
Sep 04, 2009
14.19
14.37
14.16
14.37
163,152
+0.19(+1.31%)
Sep 03, 2009
14.16
14.19
14.03
14.18
151,246
+0.11(+0.81%)
Sep 02, 2009
14.01
14.12
14.01
14.07
181,917
-0.01(-0.06%)
Sep 01, 2009
14.26
14.43
14.06
14.07
171,987
-0.26(-1.84%)
Aug 31, 2009
14.34
14.34
14.25
14.34
143,335
-0.10(-0.71%)
Aug 28, 2009
14.58
14.58
14.36
14.44
61,968
-0.03(-0.19%)
Aug 27, 2009
14.42
14.49
14.26
14.47
121,492
+0.03(+0.19%)
Aug 26, 2009
14.39
14.50
14.37
14.44
106,669
+0.02(+0.11%)
Aug 25, 2009
14.46
14.55
14.42
14.43
151,398
+0.03(+0.19%)
Aug 24, 2009
14.43
14.52
14.37
14.40
183,372
-0.01(-0.05%)
Aug 21, 2009
14.29
14.43
14.27
14.41
37,885
+0.20(+1.39%)
Aug 20, 2009
14.08
14.22
14.06
14.21
58,241
+0.15(+1.04%)
Aug 19, 2009
13.86
14.08
13.86
14.06
73,178
+0.10(+0.73%)
Aug 18, 2009
13.87
13.99
13.84
13.96
192,207
+0.13(+0.94%)
Aug 17, 2009
13.92
13.92
13.81
13.83
118,246
-0.29(-2.04%)
Aug 14, 2009
14.26
14.26
14.02
14.12
93,491
-0.14(-1.00%)
Aug 13, 2009
14.24
14.27
14.12
14.26
103,324
+0.07(+0.50%)
Aug 12, 2009
14.00
14.27
14.00
14.19
127,707
+0.14(+1.01%)
Aug 11, 2009
14.12
14.12
14.00
14.05
157,917
-0.11(-0.78%)
Aug 10, 2009
14.13
14.19
14.07
14.16
63,271
-0.04(-0.31%)
Aug 07, 2009
14.14
14.27
14.10
14.20
144,220
+0.17(+1.21%)
Aug 06, 2009
14.18
14.18
13.98
14.03
1,716,280
-0.10(-0.73%)
Aug 05, 2009
14.26
14.26
14.05
14.13
254,520
-0.10(-0.69%)
Aug 04, 2009
14.17
14.26
14.17
14.23
113,001
+0.01(+0.08%)
Aug 03, 2009
14.15
14.23
14.08
14.22
559,182
+0.16(+1.12%)
Jul 31, 2009
14.08
14.17
14.03
14.06
176,356
+0.00(+0.00%)
Jul 30, 2009
14.10
14.24
14.05
14.06
214,299
+0.09(+0.62%)
Jul 29, 2009
13.92
13.98
13.88
13.98
87,466
+0.00(+0.03%)
Jul 28, 2009
13.91
14.00
13.84
13.97
139,580
+0.04(+0.25%)
Jul 27, 2009
13.98
14.00
13.87
13.94
83,822
-0.06(-0.40%)
Jul 24, 2009
13.86
13.99
13.81
13.99
1,110,808
+0.03(+0.23%)
Jul 23, 2009
13.70
14.01
13.69
13.96
221,173
+0.28(+2.05%)
Jul 22, 2009
13.73
13.75
13.65
13.68
66,638
+0.01(+0.09%)
Jul 21, 2009
13.73
13.73
13.54
13.67
212,682
+0.05(+0.37%)
Jul 20, 2009
13.57
13.64
13.49
13.62
152,870
+0.13(+0.95%)
Jul 17, 2009
13.44
13.50
13.39
13.49
137,738
+0.03(+0.21%)
Jul 16, 2009
13.30
13.48
13.27
13.46
88,996
+0.16(+1.19%)
Jul 15, 2009
13.11
13.31
13.09
13.30
61,000
+0.33(+2.56%)
Jul 14, 2009
12.91
12.97
12.83
12.97
438,404
+0.08(+0.61%)
Jul 13, 2009
12.68
12.89
12.68
12.89
616,253
+0.24(+1.90%)
Jul 10, 2009
12.61
12.72
12.56
12.65
258,698
+0.00(+0.03%)
Jul 09, 2009
12.71
12.73
12.63
12.65
300,795
-0.01(-0.06%)
Jul 08, 2009
12.66
12.69
12.51
12.66
558,640
+0.04(+0.34%)
Jul 07, 2009
12.83
12.85
12.61
12.61
114,993
-0.26(-1.99%)
Jul 06, 2009
12.76
12.87
12.72
12.87
233,338
+0.00(+0.00%)
Jul 02, 2009
13.04
13.04
12.87
12.87
155,822
-0.37(-2.83%)
Jul 01, 2009
13.23
13.36
13.23
13.24
1,326,129
+0.07(+0.51%)
Jun 30, 2009
13.27
13.29
13.10
13.18
108,785
-0.09(-0.68%)
Jun 29, 2009
13.21
13.28
13.14
13.27
593,748
+0.11(+0.81%)
Jun 26, 2009
13.12
13.23
13.12
13.16
196,517
-0.02(-0.18%)
Jun 25, 2009
13.04
13.20
13.01
13.19
298,712
+0.29(+2.26%)
Jun 24, 2009
12.87
13.03
12.83
12.89
329,011
+0.12(+0.96%)
Jun 23, 2009
12.80
12.83
12.70
12.77
440,867
-0.02(-0.19%)
Jun 22, 2009
13.07
13.07
12.78
12.80
155,791
-0.37(-2.82%)
Jun 19, 2009
13.23
13.28
13.11
13.17
84,291
+0.06(+0.45%)
Jun 18, 2009
13.02
13.17
13.00
13.11
155,809
+0.06(+0.42%)
Jun 17, 2009
13.02
13.15
12.94
13.05
279,698
+0.04(+0.30%)
Jun 16, 2009
13.24
13.26
13.00
13.01
196,555
-0.18(-1.35%)
Jun 15, 2009
13.34
13.34
13.11
13.19
185,224
-0.30(-2.25%)
Jun 12, 2009
13.36
13.49
13.32
13.49
79,839
+0.02(+0.12%)
Jun 11, 2009
13.45
13.65
13.45
13.48
92,495
+0.03(+0.21%)
Jun 10, 2009
13.60
13.60
13.28
13.45
607,729
-0.02(-0.18%)
Jun 09, 2009
13.45
13.54
13.39
13.47
189,113
+0.08(+0.62%)
Jun 08, 2009
13.27
13.49
13.20
13.39
64,289
-0.04(-0.29%)
Jun 05, 2009
13.54
13.58
13.33
13.43
152,434
+0.01(+0.09%)
Jun 04, 2009
13.32
13.43
13.27
13.42
98,657
+0.12(+0.89%)
Jun 03, 2009
13.38
13.38
13.17
13.30
89,505
-0.15(-1.14%)
Jun 02, 2009
13.34
13.53
13.34
13.45
143,343
+0.03(+0.24%)
Jun 01, 2009
13.21
13.46
13.21
13.42
184,241
+0.40(+3.09%)
May 29, 2009
12.88
13.02
12.80
13.02
201,526
+0.21(+1.60%)
May 28, 2009
12.76
12.85
12.57
12.81
98,133
+0.16(+1.28%)
May 27, 2009
12.82
12.90
12.65
12.65
95,667
-0.20(-1.54%)
May 26, 2009
12.42
12.87
12.42
12.85
2,668,467
+0.35(+2.78%)
May 22, 2009
12.54
12.61
12.43
12.50
261,944
+0.00(+0.03%)
May 21, 2009
12.55
12.61
12.38
12.50
202,788
-0.23(-1.83%)
May 20, 2009
12.85
13.00
12.72
12.73
159,838
-0.02(-0.19%)
May 19, 2009
12.72
12.86
12.67
12.76
1,305,854
+0.03(+0.25%)
May 18, 2009
12.48
12.73
12.45
12.72
254,252
+0.34(+2.74%)
May 15, 2009
12.50
12.57
12.34
12.38
201,346
-0.09(-0.70%)
May 14, 2009
12.38
12.55
12.35
12.47
97,730
+0.12(+0.99%)
May 13, 2009
12.51
12.54
12.33
12.35
190,218
-0.34(-2.71%)
May 12, 2009
12.75
12.80
12.54
12.69
166,038
+0.01(+0.06%)
May 11, 2009
12.73
12.81
12.61
12.68
414,617
-0.15(-1.20%)
May 08, 2009
12.82
12.90
12.68
12.84
197,576
+0.18(+1.43%)
May 07, 2009
12.95
12.97
12.57
12.66
344,806
-0.22(-1.72%)
May 06, 2009
12.93
12.93
12.72
12.88
1,186,738
+0.09(+0.68%)
May 05, 2009
12.75
12.81
12.68
12.79
511,673
-0.03(-0.22%)
May 04, 2009
12.57
12.82
12.55
12.82
165,503
+0.36(+2.88%)
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
.