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
US Healthcare Providers Ishares ETF
(NY:
IHF
)
57.33
-0.20 (-0.35%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 2024
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 (%)
May 30, 2008
10.02
10.02
9.937
9.970
226,723
-0.04(-0.35%)
May 29, 2008
9.851
10.05
9.851
10.01
472,857
+0.13(+1.37%)
May 28, 2008
9.869
9.902
9.824
9.871
43,380
+0.01(+0.12%)
May 27, 2008
9.771
9.860
9.746
9.859
702,983
+0.07(+0.76%)
May 26, 2008
9.878
9.904
9.759
9.785
0
+0.00(+0.00%)
May 23, 2008
9.878
9.904
9.759
9.785
639,721
-0.15(-1.48%)
May 22, 2008
9.802
9.974
9.753
9.931
502,567
+0.19(+1.99%)
May 21, 2008
9.689
9.900
9.689
9.738
271,955
+0.01(+0.10%)
May 20, 2008
9.642
9.755
9.642
9.728
426,781
+0.09(+0.97%)
May 19, 2008
9.611
9.701
9.585
9.635
44,567
+0.05(+0.50%)
May 16, 2008
9.540
9.597
9.499
9.587
354,806
+0.06(+0.62%)
May 15, 2008
9.482
9.544
9.444
9.529
299,664
-0.05(-0.51%)
May 14, 2008
9.628
9.650
9.576
9.577
442,697
-0.03(-0.35%)
May 13, 2008
9.742
9.742
9.572
9.611
105,444
-0.07(-0.75%)
May 12, 2008
9.675
9.689
9.613
9.683
1,104,347
+0.02(+0.16%)
May 09, 2008
9.591
9.669
9.574
9.667
326,012
+0.01(+0.06%)
May 08, 2008
9.638
9.724
9.593
9.662
360,015
+0.05(+0.55%)
May 07, 2008
9.662
9.726
9.609
9.609
579,458
-0.08(-0.79%)
May 06, 2008
9.695
9.720
9.601
9.685
720,843
-0.03(-0.34%)
May 05, 2008
9.667
9.792
9.658
9.718
703,187
+0.01(+0.06%)
May 02, 2008
9.751
9.834
9.712
9.712
63,143
-0.01(-0.12%)
May 01, 2008
9.675
9.730
9.577
9.724
753,566
+0.02(+0.16%)
Apr 30, 2008
9.773
9.800
9.656
9.708
817,943
-0.04(-0.44%)
Apr 29, 2008
9.677
9.751
9.638
9.751
203,572
-0.05(-0.56%)
Apr 28, 2008
9.773
9.820
9.763
9.806
257,891
+0.03(+0.34%)
Apr 25, 2008
9.509
9.796
9.509
9.773
206,258
+0.23(+2.38%)
Apr 24, 2008
9.742
9.742
9.441
9.546
847,238
-0.08(-0.87%)
Apr 23, 2008
9.335
9.662
9.314
9.630
656,359
+0.33(+3.51%)
Apr 22, 2008
9.343
9.411
9.282
9.304
1,030,034
-0.25(-2.62%)
Apr 21, 2008
9.525
9.587
9.521
9.554
343,587
+0.03(+0.31%)
Apr 18, 2008
9.521
9.566
9.482
9.525
220,312
+0.09(+0.95%)
Apr 17, 2008
9.419
9.462
9.327
9.435
80,651
+0.02(+0.17%)
Apr 16, 2008
9.441
9.479
9.376
9.419
315,836
+0.00(+0.02%)
Apr 15, 2008
9.245
9.478
9.245
9.417
588,836
+0.13(+1.37%)
Apr 14, 2008
9.280
9.294
9.228
9.290
95,421
-0.00(-0.04%)
Apr 11, 2008
9.353
9.470
9.286
9.294
99,765
-0.17(-1.80%)
Apr 10, 2008
9.450
9.501
9.445
9.464
40,417
+0.01(+0.10%)
Apr 09, 2008
9.529
9.542
9.430
9.454
559,709
-0.07(-0.72%)
Apr 08, 2008
9.347
9.568
9.347
9.523
587,848
+0.11(+1.18%)
Apr 07, 2008
9.284
9.482
9.284
9.411
142,741
-0.01(-0.10%)
Apr 04, 2008
9.441
9.466
9.375
9.421
44,904
-0.02(-0.17%)
Apr 03, 2008
9.382
9.505
9.382
9.437
320,784
-0.05(-0.54%)
Apr 02, 2008
9.511
9.615
9.470
9.488
664,591
-0.09(-0.94%)
Apr 01, 2008
9.188
9.583
9.188
9.577
172,302
+0.38(+4.12%)
Mar 31, 2008
9.187
9.265
9.187
9.198
177,531
+0.01(+0.06%)
Mar 28, 2008
9.271
9.321
9.187
9.192
240,971
-0.08(-0.82%)
Mar 27, 2008
9.270
9.325
9.241
9.269
56,891
+0.05(+0.51%)
Mar 26, 2008
9.292
9.293
9.200
9.222
74,696
-0.14(-1.52%)
Mar 25, 2008
9.304
9.380
9.271
9.364
105,567
+0.06(+0.67%)
Mar 24, 2008
9.179
9.341
9.179
9.302
791,984
+0.07(+0.74%)
Mar 21, 2008
9.146
9.248
8.399
9.233
491,152
+0.00(+0.00%)
Mar 20, 2008
9.146
9.248
8.399
9.233
491,152
+0.06(+0.64%)
Mar 19, 2008
9.161
9.401
9.161
9.175
1,160,860
-0.02(-0.26%)
Mar 18, 2008
9.146
9.241
8.997
9.198
295,510
+0.14(+1.58%)
Mar 17, 2008
9.298
9.298
8.796
9.056
619,568
-0.21(-2.32%)
Mar 14, 2008
9.382
9.433
9.190
9.270
2,477,978
-0.15(-1.56%)
Mar 13, 2008
9.126
9.460
9.126
9.417
1,625,322
+0.12(+1.26%)
Mar 12, 2008
8.911
9.443
8.911
9.300
2,203,235
-0.07(-0.71%)
Mar 11, 2008
10.16
10.16
9.210
9.366
4,606,384
-0.93(-9.07%)
Mar 10, 2008
10.24
10.41
10.24
10.30
235,507
-0.03(-0.26%)
Mar 07, 2008
10.34
10.49
10.29
10.33
609,080
-0.20(-1.88%)
Mar 06, 2008
10.80
10.80
10.52
10.53
985,375
-0.27(-2.53%)
Mar 05, 2008
10.78
10.84
10.67
10.80
696,823
+0.10(+0.95%)
Mar 04, 2008
10.63
10.76
10.63
10.70
184,939
-0.02(-0.22%)
Mar 03, 2008
10.67
10.72
10.62
10.72
611,894
+0.00(+0.04%)
Feb 29, 2008
11.04
11.04
10.71
10.72
403,062
-0.34(-3.04%)
Feb 28, 2008
11.09
11.16
11.03
11.05
312,511
-0.17(-1.48%)
Feb 27, 2008
11.22
11.34
11.18
11.22
160,136
-0.01(-0.12%)
Feb 26, 2008
11.21
11.28
11.16
11.23
82,882
+0.01(+0.05%)
Feb 25, 2008
11.14
11.25
11.06
11.23
1,213,434
+0.07(+0.63%)
Feb 22, 2008
11.24
11.25
11.02
11.16
1,279,043
-0.03(-0.30%)
Feb 21, 2008
11.34
11.36
11.19
11.19
1,026,304
-0.14(-1.26%)
Feb 20, 2008
10.97
11.34
10.97
11.33
147,345
+0.03(+0.22%)
Feb 19, 2008
11.47
11.47
11.29
11.31
609,336
+0.10(+0.87%)
Feb 18, 2008
10.75
11.22
10.75
11.21
0
+0.00(+0.00%)
Feb 15, 2008
10.75
11.22
10.75
11.21
418,211
+0.15(+1.38%)
Feb 14, 2008
11.07
11.15
11.02
11.06
1,146,765
-0.12(-1.10%)
Feb 13, 2008
11.05
11.20
11.00
11.18
2,973,470
-0.07(-0.59%)
Feb 12, 2008
10.95
11.29
10.95
11.25
1,089,863
+0.07(+0.65%)
Feb 11, 2008
11.09
11.24
11.01
11.17
4,001,616
-0.10(-0.88%)
Feb 08, 2008
11.32
11.32
11.22
11.27
1,728,382
-0.11(-1.00%)
Feb 07, 2008
11.38
11.46
11.29
11.39
347,403
-0.04(-0.34%)
Feb 06, 2008
11.47
11.53
11.41
11.43
82,370
-0.01(-0.05%)
Feb 05, 2008
11.43
11.55
11.39
11.43
549,988
-0.11(-0.95%)
Feb 04, 2008
11.63
11.64
11.52
11.54
643,103
-0.09(-0.81%)
Feb 01, 2008
11.59
11.69
11.51
11.64
326,923
+0.05(+0.47%)
Jan 31, 2008
11.41
11.64
11.38
11.58
556,179
+0.05(+0.41%)
Jan 30, 2008
11.61
11.85
11.50
11.53
717,287
-0.07(-0.64%)
Jan 29, 2008
11.55
11.63
11.54
11.61
600,009
+0.09(+0.74%)
Jan 28, 2008
11.37
11.52
11.26
11.52
358,469
+0.22(+1.91%)
Jan 25, 2008
11.50
11.52
11.31
11.31
651,135
-0.13(-1.13%)
Jan 24, 2008
11.54
11.54
11.38
11.44
1,216,038
-0.09(-0.75%)
Jan 23, 2008
11.25
11.52
11.24
11.52
1,158,644
-0.18(-1.52%)
Jan 22, 2008
11.32
11.86
10.49
11.70
2,532,967
-0.46(-3.76%)
Jan 21, 2008
12.28
12.34
12.05
12.16
0
+0.00(+0.00%)
Jan 18, 2008
12.28
12.34
12.05
12.16
1,047,183
-0.12(-0.94%)
Jan 17, 2008
12.51
12.51
12.25
12.27
756,032
-0.23(-1.83%)
Jan 16, 2008
12.29
12.59
12.28
12.50
1,309,858
+0.18(+1.44%)
Jan 15, 2008
12.40
12.41
12.30
12.32
222,553
-0.13(-1.07%)
Jan 14, 2008
12.50
12.51
12.40
12.46
457,698
-0.01(-0.11%)
Jan 11, 2008
12.50
12.56
12.46
12.47
182,877
-0.12(-0.92%)
Jan 10, 2008
12.56
12.62
12.46
12.59
1,007,374
+0.01(+0.05%)
Jan 09, 2008
12.42
12.61
12.41
12.58
767,937
+0.12(+0.93%)
Jan 08, 2008
12.54
12.65
12.45
12.46
1,672,375
-0.06(-0.45%)
Jan 07, 2008
12.30
12.54
12.29
12.52
715,241
+0.28(+2.27%)
Jan 04, 2008
12.28
12.37
12.23
12.24
487,571
-0.11(-0.90%)
Jan 03, 2008
12.32
12.41
12.30
12.35
186,740
+0.07(+0.57%)
Jan 02, 2008
12.34
12.40
12.24
12.28
1,520,430
-0.07(-0.60%)
Jan 01, 2008
12.38
12.41
12.34
12.36
103,346
+0.00(+0.00%)
Dec 31, 2007
12.38
12.41
12.34
12.36
103,346
-0.04(-0.35%)
Dec 28, 2007
12.49
12.49
12.39
12.40
89,901
-0.03(-0.25%)
Dec 27, 2007
12.53
12.58
12.43
12.43
129,950
-0.17(-1.35%)
Dec 26, 2007
12.54
12.62
12.53
12.60
425,154
+0.02(+0.19%)
Dec 24, 2007
12.55
12.59
12.54
12.58
773,054
+0.11(+0.85%)
Dec 21, 2007
12.50
12.53
12.44
12.47
690,172
+0.07(+0.57%)
Dec 20, 2007
12.21
12.40
12.21
12.40
351,992
+0.23(+1.91%)
Dec 19, 2007
12.22
12.25
12.13
12.17
207,716
-0.04(-0.30%)
Dec 18, 2007
12.14
12.22
12.11
12.21
295,714
+0.15(+1.21%)
Dec 17, 2007
12.17
12.24
12.06
12.06
171,903
-0.19(-1.53%)
Dec 14, 2007
12.29
12.35
12.23
12.25
107,439
-0.08(-0.67%)
Dec 13, 2007
12.27
12.33
12.22
12.33
365,294
+0.06(+0.53%)
Dec 12, 2007
12.46
12.47
12.21
12.27
388,317
+0.05(+0.37%)
Dec 11, 2007
12.49
12.49
12.22
12.22
739,799
-0.21(-1.72%)
Dec 10, 2007
12.36
12.44
12.34
12.44
162,182
+0.07(+0.58%)
Dec 07, 2007
12.38
12.44
12.34
12.36
254,785
+0.03(+0.25%)
Dec 06, 2007
12.18
12.33
12.15
12.33
610,871
+0.18(+1.45%)
Dec 05, 2007
12.12
12.16
12.08
12.16
420,038
+0.12(+1.01%)
Dec 04, 2007
12.04
12.11
11.99
12.03
1,367,553
-0.04(-0.31%)
Dec 03, 2007
12.15
12.15
12.02
12.07
187,369
+0.01(+0.05%)
Nov 30, 2007
12.14
12.14
12.04
12.07
397,526
-0.01(-0.06%)
Nov 29, 2007
12.06
12.10
11.99
12.07
381,666
+0.06(+0.50%)
Nov 28, 2007
11.94
12.01
11.80
12.01
119,053
+0.19(+1.57%)
Nov 27, 2007
11.74
11.83
11.68
11.83
212,321
+0.19(+1.63%)
Nov 26, 2007
11.74
11.81
11.64
11.64
69,835
+0.00(+0.03%)
Nov 23, 2007
11.61
11.67
11.61
11.63
31,208
+0.08(+0.68%)
Nov 21, 2007
11.71
11.73
11.56
11.56
239,437
-0.18(-1.55%)
Nov 20, 2007
11.74
11.78
11.64
11.74
91,067
+0.03(+0.22%)
Nov 19, 2007
11.70
11.77
11.67
11.71
57,214
-0.03(-0.22%)
Nov 16, 2007
11.71
11.74
11.65
11.74
97,718
+0.21(+1.78%)
Nov 15, 2007
11.76
11.83
11.53
11.53
1,048,304
-0.23(-1.98%)
Nov 14, 2007
11.76
11.83
11.72
11.76
72,138
+0.01(+0.08%)
Nov 13, 2007
11.68
11.75
11.61
11.75
684,544
+0.13(+1.09%)
Nov 12, 2007
11.45
11.72
11.45
11.63
50,839
+0.10(+0.85%)
Nov 09, 2007
11.49
11.61
11.46
11.53
984,863
+0.02(+0.21%)
Nov 08, 2007
11.46
11.51
11.37
11.51
115,625
+0.11(+0.99%)
Nov 07, 2007
11.51
11.55
11.39
11.39
83,393
-0.18(-1.59%)
Nov 06, 2007
11.48
11.58
11.40
11.58
25,580
+0.13(+1.14%)
Nov 05, 2007
11.43
11.50
11.41
11.45
484,501
+0.00(+0.00%)
Nov 02, 2007
11.49
11.49
11.36
11.45
84,416
-0.04(-0.38%)
Nov 01, 2007
11.59
11.63
11.48
11.49
309,528
-0.12(-1.01%)
Oct 31, 2007
11.54
11.61
11.46
11.61
235,855
+0.14(+1.21%)
Oct 30, 2007
11.44
11.51
11.41
11.47
129,950
+0.02(+0.17%)
Oct 29, 2007
11.57
11.57
11.43
11.45
193,391
-0.02(-0.19%)
Oct 26, 2007
11.58
11.58
11.47
11.47
56,789
-0.12(-1.00%)
Oct 25, 2007
11.47
11.61
11.45
11.58
1,142,953
+0.12(+1.06%)
Oct 24, 2007
11.64
11.64
11.39
11.46
1,231,463
-0.21(-1.83%)
Oct 23, 2007
11.59
11.68
11.55
11.68
91,067
+0.20(+1.74%)
Oct 22, 2007
11.38
11.52
11.38
11.48
94,649
+0.01(+0.10%)
Oct 19, 2007
11.56
11.56
11.47
11.47
123,811
-0.16(-1.35%)
Oct 18, 2007
11.56
11.66
11.54
11.62
101,811
+0.06(+0.56%)
Oct 17, 2007
11.59
11.59
11.50
11.56
57,812
+0.09(+0.75%)
Oct 16, 2007
11.53
11.53
11.46
11.47
92,091
-0.06(-0.56%)
Oct 15, 2007
11.34
11.59
11.34
11.54
41,441
-0.09(-0.81%)
Oct 12, 2007
11.56
11.68
11.56
11.63
48,092
+0.07(+0.63%)
Oct 11, 2007
11.73
11.73
11.54
11.56
79,300
-0.18(-1.55%)
Oct 10, 2007
11.69
11.77
11.69
11.74
62,928
+0.07(+0.60%)
Oct 09, 2007
11.58
11.67
11.58
11.67
816,541
+0.09(+0.81%)
Oct 08, 2007
11.58
11.61
11.56
11.58
48,092
+0.02(+0.17%)
Oct 05, 2007
11.52
11.60
11.49
11.56
97,718
+0.10(+0.84%)
Oct 04, 2007
11.53
11.53
11.46
11.46
260,413
-0.03(-0.27%)
Oct 03, 2007
11.49
11.49
11.44
11.49
116,648
-0.04(-0.31%)
Oct 02, 2007
11.58
11.58
11.48
11.53
78,789
-0.02(-0.15%)
Oct 01, 2007
11.56
11.58
11.53
11.54
205,158
+0.01(+0.08%)
Sep 28, 2007
11.58
11.59
11.51
11.53
92,602
-0.04(-0.32%)
Sep 27, 2007
11.59
11.59
11.56
11.57
68,045
+0.03(+0.22%)
Sep 26, 2007
11.51
11.58
11.51
11.55
243,018
+0.04(+0.30%)
Sep 25, 2007
11.49
11.57
11.49
11.51
358,643
-0.01(-0.12%)
Sep 24, 2007
11.51
11.58
11.51
11.52
73,161
-0.01(-0.10%)
Sep 21, 2007
11.50
11.55
11.50
11.54
52,184
+0.05(+0.47%)
Sep 20, 2007
11.57
11.57
11.45
11.48
263,994
-0.07(-0.63%)
Sep 19, 2007
11.68
11.68
11.55
11.55
194,926
-0.04(-0.37%)
Sep 18, 2007
11.49
11.95
11.44
11.60
411,852
+0.18(+1.56%)
Sep 17, 2007
11.39
11.43
11.34
11.42
532,593
-0.01(-0.05%)
Sep 14, 2007
11.36
11.42
11.36
11.42
26,092
+0.01(+0.07%)
Sep 13, 2007
11.46
11.48
11.42
11.42
37,348
-0.01(-0.07%)
Sep 12, 2007
11.39
11.46
11.39
11.42
591,429
+0.08(+0.67%)
Sep 11, 2007
11.24
11.35
11.24
11.35
113,579
+0.13(+1.15%)
Sep 10, 2007
11.28
11.28
11.19
11.22
28,650
-0.03(-0.24%)
Sep 07, 2007
11.27
11.30
11.22
11.25
250,180
-0.13(-1.15%)
Sep 06, 2007
11.30
11.38
11.30
11.38
99,253
+0.04(+0.40%)
Sep 05, 2007
11.40
11.40
11.31
11.33
254,785
-0.09(-0.82%)
Sep 04, 2007
11.37
11.44
11.37
11.43
271,668
+0.11(+1.00%)
Aug 31, 2007
11.32
11.36
11.26
11.31
152,462
+0.08(+0.70%)
Aug 30, 2007
11.14
11.29
11.14
11.23
174,461
+0.03(+0.28%)
Aug 29, 2007
11.14
11.21
11.09
11.20
217,949
+0.11(+0.95%)
Aug 28, 2007
11.21
11.21
11.09
11.10
58,324
-0.12(-1.06%)
Aug 27, 2007
11.27
11.27
11.22
11.22
1,143,465
-0.06(-0.57%)
Aug 24, 2007
11.14
11.28
11.14
11.28
510,594
+0.15(+1.35%)
Aug 23, 2007
11.23
11.23
11.13
11.13
63,952
-0.03(-0.26%)
Aug 22, 2007
11.13
11.18
11.08
11.16
41,952
+0.06(+0.53%)
Aug 21, 2007
11.12
11.14
11.08
11.10
76,231
+0.02(+0.18%)
Aug 20, 2007
11.08
11.14
11.07
11.08
43,999
+0.05(+0.44%)
Aug 17, 2007
11.04
11.06
10.93
11.03
375,015
+0.13(+1.22%)
Aug 16, 2007
10.87
11.02
10.70
10.90
431,293
-0.00(-0.04%)
Aug 15, 2007
10.90
11.06
10.87
10.90
704,497
+0.02(+0.18%)
Aug 14, 2007
11.03
11.05
10.87
10.89
232,785
-0.12(-1.05%)
Aug 13, 2007
11.00
11.10
11.00
11.00
533,617
+0.05(+0.41%)
Aug 10, 2007
10.65
11.02
10.46
10.96
2,503,344
+0.20(+1.89%)
Aug 09, 2007
10.95
10.95
10.75
10.75
2,079,213
-0.22(-2.05%)
Aug 08, 2007
11.07
11.07
10.91
10.98
517,245
-0.12(-1.04%)
Aug 07, 2007
11.06
11.14
11.00
11.09
220,507
+0.04(+0.39%)
Aug 06, 2007
11.00
11.08
10.97
11.05
629,289
+0.07(+0.62%)
Aug 03, 2007
11.02
11.11
10.98
10.98
754,124
-0.13(-1.13%)
Aug 02, 2007
10.98
11.11
10.98
11.11
120,741
+0.18(+1.61%)
Aug 01, 2007
10.87
11.00
10.58
10.93
751,054
-0.04(-0.39%)
Jul 31, 2007
11.10
11.12
10.97
10.97
150,415
-0.12(-1.08%)
Jul 30, 2007
11.01
11.11
10.99
11.09
1,008,398
+0.03(+0.23%)
Jul 27, 2007
11.19
11.24
11.05
11.07
566,360
-0.15(-1.36%)
Jul 26, 2007
11.36
11.36
11.17
11.22
1,247,835
-0.19(-1.63%)
Jul 25, 2007
11.45
11.46
11.36
11.40
1,235,556
-0.10(-0.87%)
Jul 24, 2007
11.56
11.60
11.49
11.50
163,717
-0.04(-0.34%)
Jul 23, 2007
11.55
11.60
11.54
11.54
603,197
-0.02(-0.15%)
Jul 20, 2007
11.63
11.64
11.53
11.56
645,149
-0.08(-0.67%)
Jul 19, 2007
11.71
11.72
11.64
11.64
2,153,910
-0.16(-1.33%)
Jul 18, 2007
11.72
11.80
11.68
11.80
120,741
+0.09(+0.80%)
Jul 17, 2007
11.68
11.75
11.68
11.70
80,323
-0.00(-0.02%)
Jul 16, 2007
11.73
11.75
11.69
11.70
134,555
-0.02(-0.18%)
Jul 13, 2007
11.74
11.74
11.68
11.72
143,252
-0.01(-0.12%)
Jul 12, 2007
11.59
11.74
11.59
11.74
656,405
+0.19(+1.61%)
Jul 11, 2007
11.56
11.60
11.53
11.55
76,231
+0.03(+0.24%)
Jul 10, 2007
11.62
11.66
11.53
11.53
1,197,696
-0.13(-1.09%)
Jul 09, 2007
11.77
11.77
11.63
11.65
178,042
-0.12(-0.98%)
Jul 06, 2007
11.65
11.80
11.65
11.77
2,318,139
+0.08(+0.65%)
Jul 05, 2007
11.60
11.70
11.59
11.69
321,807
+0.09(+0.76%)
Jul 03, 2007
11.59
11.62
11.59
11.60
113,067
+0.04(+0.34%)
Jul 02, 2007
11.46
11.57
11.46
11.57
481,943
+0.16(+1.37%)
Jun 29, 2007
11.54
11.57
11.36
11.41
1,077,466
-0.10(-0.90%)
Jun 28, 2007
11.52
11.55
11.47
11.51
399,573
-0.07(-0.59%)
Jun 27, 2007
11.49
11.58
11.49
11.58
87,486
+0.05(+0.47%)
Jun 26, 2007
11.51
11.57
11.50
11.53
115,113
+0.06(+0.55%)
Jun 25, 2007
11.51
11.59
11.46
11.46
1,773,778
-0.04(-0.32%)
Jun 22, 2007
11.56
11.56
11.46
11.50
453,293
-0.08(-0.73%)
Jun 21, 2007
11.54
11.58
11.49
11.58
2,122,701
-0.00(-0.03%)
Jun 20, 2007
11.72
11.72
11.58
11.59
4,047,406
-0.12(-0.99%)
Jun 19, 2007
11.68
11.71
11.66
11.70
264,506
-0.00(-0.03%)
Jun 18, 2007
11.76
11.76
11.71
11.71
58,324
-0.00(-0.02%)
Jun 15, 2007
11.71
11.76
11.71
11.71
851,331
+0.04(+0.37%)
Jun 14, 2007
11.70
11.70
11.66
11.67
348,923
+0.02(+0.18%)
Jun 13, 2007
11.67
11.67
11.58
11.65
2,354,975
-0.04(-0.30%)
Jun 12, 2007
11.70
11.73
11.68
11.68
535,663
-0.05(-0.40%)
Jun 11, 2007
11.74
11.76
11.68
11.73
1,107,140
-0.02(-0.13%)
Jun 08, 2007
11.67
11.74
11.66
11.74
138,136
+0.09(+0.79%)
Jun 07, 2007
11.73
11.79
11.65
11.65
245,064
-0.09(-0.75%)
Jun 06, 2007
11.82
11.82
11.73
11.74
206,693
-0.13(-1.14%)
Jun 05, 2007
11.90
11.91
11.83
11.87
39,394
-0.05(-0.46%)
Jun 04, 2007
11.93
11.94
11.91
11.93
59,859
-0.01(-0.08%)
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
.