US Healthcare Providers Ishares ETF (NY: IHF )

57.63 +0.17 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 8.332 8.416 8.219 8.274 461,294 -0.09(-1.05%)
Aug 28, 2009 8.504 8.504 8.303 8.362 404,975 -0.11(-1.27%)
Aug 27, 2009 8.409 8.495 8.357 8.469 438,333 +0.03(+0.37%)
Aug 26, 2009 8.499 8.547 8.395 8.438 625,078 -0.10(-1.12%)
Aug 25, 2009 8.534 8.571 8.471 8.534 702,660 +0.04(+0.51%)
Aug 24, 2009 8.459 8.494 8.401 8.491 234,448 +0.07(+0.86%)
Aug 21, 2009 8.405 8.439 8.356 8.418 377,619 +0.08(+0.96%)
Aug 20, 2009 8.225 8.379 8.225 8.338 295,438 +0.09(+1.04%)
Aug 19, 2009 8.164 8.252 8.162 8.252 278,125 +0.02(+0.29%)
Aug 18, 2009 8.274 8.274 8.135 8.229 189,533 -0.05(-0.61%)
Aug 17, 2009 8.059 8.397 8.059 8.280 549,753 +0.12(+1.51%)
Aug 14, 2009 8.227 8.242 8.082 8.156 395,459 -0.06(-0.71%)
Aug 13, 2009 8.115 8.215 8.033 8.215 343,111 +0.11(+1.40%)
Aug 12, 2009 8.053 8.153 8.047 8.102 157,281 +0.04(+0.48%)
Aug 11, 2009 8.065 8.135 8.033 8.063 959,845 -0.02(-0.22%)
Aug 10, 2009 7.975 8.080 7.945 8.080 837,609 +0.08(+0.98%)
Aug 07, 2009 7.953 8.045 7.949 8.002 623,748 +0.09(+1.19%)
Aug 06, 2009 7.990 8.024 7.836 7.908 8,395,428 -0.07(-0.86%)
Aug 05, 2009 8.055 8.055 7.971 7.977 697,590 -0.15(-1.85%)
Aug 04, 2009 8.135 8.177 8.053 8.127 176,497 -0.01(-0.07%)
Aug 03, 2009 8.188 8.199 7.998 8.133 826,993 +0.03(+0.31%)
Jul 31, 2009 8.143 8.207 8.086 8.108 1,654,038 -0.05(-0.65%)
Jul 30, 2009 8.219 8.287 8.124 8.160 371,250 +0.06(+0.75%)
Jul 29, 2009 8.106 8.205 8.080 8.100 1,042,328 -0.03(-0.34%)
Jul 28, 2009 7.869 8.217 7.857 8.127 948,932 +0.28(+3.54%)
Jul 27, 2009 7.805 7.867 7.760 7.850 309,763 -0.02(-0.22%)
Jul 24, 2009 7.711 7.867 7.711 7.867 2,506 +0.15(+1.92%)
Jul 23, 2009 7.517 7.758 7.517 7.719 472,831 +0.20(+2.60%)
Jul 22, 2009 7.553 7.609 7.521 7.523 144,020 -0.04(-0.54%)
Jul 21, 2009 7.625 7.633 7.500 7.564 278,079 +0.06(+0.83%)
Jul 20, 2009 7.580 7.580 7.433 7.502 151,715 -0.04(-0.52%)
Jul 17, 2009 7.597 7.597 7.510 7.541 311,283 -0.05(-0.67%)
Jul 16, 2009 7.482 7.621 7.402 7.592 1,007,231 +0.09(+1.25%)
Jul 15, 2009 7.510 7.510 7.361 7.498 618,919 +0.06(+0.87%)
Jul 14, 2009 7.457 7.486 7.375 7.433 992,307 -0.01(-0.16%)
Jul 13, 2009 7.373 7.470 7.253 7.445 169,079 +0.09(+1.25%)
Jul 10, 2009 7.394 7.504 7.326 7.353 204,856 -0.08(-1.08%)
Jul 09, 2009 7.476 7.553 7.330 7.433 418,646 -0.03(-0.39%)
Jul 08, 2009 7.570 7.594 7.339 7.463 586,129 -0.07(-0.96%)
Jul 07, 2009 7.539 7.658 7.535 7.535 1,825,829 +0.16(+2.17%)
Jul 06, 2009 7.314 7.392 7.287 7.375 138,868 +0.01(+0.13%)
Jul 02, 2009 7.492 7.492 7.341 7.365 95,181 -0.24(-3.14%)
Jul 01, 2009 7.556 7.672 7.504 7.603 106,242 +0.06(+0.78%)
Jun 30, 2009 7.621 7.621 7.472 7.545 804,585 -0.01(-0.08%)
Jun 29, 2009 7.443 7.562 7.443 7.551 97,130 +0.03(+0.42%)
Jun 26, 2009 7.488 7.543 7.414 7.519 177,735 +0.00(+0.03%)
Jun 25, 2009 7.564 7.605 7.484 7.517 123,478 +0.21(+2.92%)
Jun 24, 2009 7.271 7.381 7.230 7.304 162,484 +0.09(+1.19%)
Jun 23, 2009 7.255 7.287 7.175 7.218 123,678 -0.04(-0.57%)
Jun 22, 2009 7.408 7.414 7.248 7.259 275,797 -0.25(-3.28%)
Jun 19, 2009 7.568 7.689 7.461 7.506 426,264 +0.03(+0.42%)
Jun 18, 2009 7.152 7.484 7.152 7.474 511,018 +0.34(+4.77%)
Jun 17, 2009 7.021 7.183 7.021 7.134 384,178 +0.12(+1.76%)
Jun 16, 2009 6.976 7.164 6.937 7.011 506,061 +0.06(+0.91%)
Jun 15, 2009 7.056 7.056 6.906 6.948 384,818 -0.16(-2.21%)
Jun 12, 2009 7.085 7.175 6.986 7.105 200,124 -0.02(-0.33%)
Jun 11, 2009 7.154 7.185 7.093 7.128 689,153 -0.05(-0.68%)
Jun 10, 2009 7.214 7.214 7.123 7.177 230,898 -0.03(-0.41%)
Jun 09, 2009 7.287 7.287 7.162 7.207 373,844 -0.08(-1.15%)
Jun 08, 2009 7.363 7.375 7.214 7.291 219,898 -0.11(-1.53%)
Jun 05, 2009 7.373 7.425 7.312 7.404 145,278 -0.02(-0.27%)
Jun 04, 2009 7.476 7.476 7.361 7.424 68,694 -0.04(-0.55%)
Jun 03, 2009 7.445 7.495 7.379 7.465 534,307 -0.13(-1.70%)
Jun 02, 2009 7.511 7.658 7.463 7.594 233,860 +0.06(+0.86%)
Jun 01, 2009 7.435 7.556 7.425 7.529 194,614 +0.21(+2.83%)
May 29, 2009 7.314 7.322 7.210 7.322 225,940 +0.03(+0.46%)
May 28, 2009 7.377 7.377 7.209 7.289 173,750 +0.07(+0.95%)
May 27, 2009 7.228 7.332 7.218 7.220 571,737 -0.03(-0.38%)
May 26, 2009 7.003 7.285 6.945 7.248 1,390,136 +0.19(+2.69%)
May 22, 2009 7.117 7.140 7.058 7.058 236,730 -0.10(-1.39%)
May 21, 2009 7.232 7.400 7.097 7.158 483,867 -0.15(-2.06%)
May 20, 2009 7.257 7.443 7.252 7.308 927,250 +0.07(+0.92%)
May 19, 2009 7.244 7.343 7.232 7.242 240,915 -0.01(-0.13%)
May 18, 2009 7.189 7.253 7.019 7.252 789,129 +0.11(+1.56%)
May 15, 2009 7.265 7.380 7.138 7.140 446,570 -0.13(-1.77%)
May 14, 2009 7.138 7.349 7.138 7.269 90,904 +0.04(+0.57%)
May 13, 2009 7.203 7.339 7.182 7.228 374,299 -0.07(-0.99%)
May 12, 2009 7.281 7.402 7.228 7.300 850,118 -0.03(-0.37%)
May 11, 2009 7.351 7.451 7.326 7.328 572,152 -0.19(-2.47%)
May 08, 2009 7.553 7.588 7.457 7.513 574,960 +0.14(+1.94%)
May 07, 2009 7.078 7.465 7.078 7.371 1,558,028 +0.29(+4.09%)
May 06, 2009 7.216 7.216 6.997 7.081 722,214 -0.03(-0.41%)
May 05, 2009 6.855 7.119 6.855 7.111 647,027 +0.21(+3.06%)
May 04, 2009 6.855 6.900 6.855 6.900 339,233 +0.12(+1.70%)
May 01, 2009 6.782 6.812 6.741 6.784 380,935 -0.03(-0.40%)
Apr 30, 2009 6.902 6.951 6.779 6.812 205,680 +0.01(+0.14%)
Apr 29, 2009 6.718 6.902 6.659 6.802 258,417 +0.04(+0.55%)
Apr 28, 2009 6.616 6.882 6.616 6.765 447,256 +0.16(+2.37%)
Apr 27, 2009 6.542 6.648 6.487 6.608 238,163 +0.13(+1.99%)
Apr 24, 2009 6.481 6.575 6.421 6.479 1,052,392 +0.03(+0.39%)
Apr 23, 2009 6.546 6.546 6.339 6.454 341,622 -0.10(-1.58%)
Apr 22, 2009 6.478 6.667 6.440 6.558 478,403 -0.03(-0.42%)
Apr 21, 2009 6.558 6.722 6.474 6.585 310,280 +0.01(+0.12%)
Apr 20, 2009 6.540 6.736 6.540 6.577 564,856 -0.13(-1.98%)
Apr 17, 2009 6.651 6.743 6.599 6.710 756,052 +0.01(+0.15%)
Apr 16, 2009 6.763 6.913 6.577 6.700 322,605 -0.07(-1.10%)
Apr 15, 2009 6.691 6.837 6.585 6.775 1,384,718 +0.09(+1.37%)
Apr 14, 2009 6.579 6.737 6.579 6.683 519,624 +0.00(+0.06%)
Apr 13, 2009 6.521 6.710 6.521 6.679 719,830 +0.20(+3.08%)
Apr 09, 2009 6.487 6.521 6.384 6.479 318,087 +0.18(+2.82%)
Apr 08, 2009 6.374 6.466 6.227 6.302 629,622 -0.01(-0.19%)
Apr 07, 2009 6.069 6.407 6.069 6.313 1,044,078 +0.03(+0.50%)
Apr 06, 2009 6.266 6.358 6.212 6.282 365,811 +0.11(+1.71%)
Apr 03, 2009 6.317 6.348 6.118 6.176 764,704 -0.12(-1.95%)
Apr 02, 2009 6.218 6.378 6.202 6.300 313,662 +0.21(+3.50%)
Apr 01, 2009 5.901 6.139 5.897 6.087 87,767 +0.00(+0.03%)
Mar 31, 2009 6.039 6.229 6.039 6.085 376,831 +0.15(+2.55%)
Mar 30, 2009 5.870 5.973 5.815 5.933 254,304 -0.26(-4.27%)
Mar 26, 2009 5.987 6.214 5.987 6.198 2,030,144 +0.16(+2.72%)
Mar 25, 2009 5.899 6.090 5.899 6.034 342,374 +0.11(+1.81%)
Mar 24, 2009 6.110 6.110 5.924 5.927 497,241 -0.19(-3.16%)
Mar 23, 2009 5.920 6.120 5.918 6.120 330,003 +0.30(+5.10%)
Mar 20, 2009 5.905 5.981 5.764 5.823 806,181 -0.10(-1.65%)
Mar 19, 2009 6.073 6.112 5.860 5.920 1,021,582 -0.16(-2.67%)
Mar 18, 2009 5.926 6.259 5.926 6.083 591,726 +0.07(+1.11%)
Mar 17, 2009 5.940 6.016 5.803 6.016 527,641 +0.14(+2.43%)
Mar 16, 2009 6.102 6.102 5.874 5.874 1,242,672 -0.09(-1.57%)
Mar 13, 2009 5.860 6.018 5.797 5.967 0 +0.21(+3.60%)
Mar 12, 2009 5.504 5.791 5.401 5.760 681,147 +0.33(+6.16%)
Mar 11, 2009 5.592 5.688 5.412 5.426 297,142 -0.14(-2.53%)
Mar 10, 2009 5.268 5.567 5.268 5.567 713,905 +0.34(+6.47%)
Mar 09, 2009 5.195 5.389 5.180 5.229 539,234 -0.10(-1.83%)
Mar 06, 2009 5.225 5.338 5.189 5.326 0 +0.07(+1.34%)
Mar 05, 2009 5.471 5.471 5.248 5.256 865,892 -0.31(-5.58%)
Mar 04, 2009 5.469 5.678 5.427 5.567 994,753 +0.19(+3.56%)
Mar 02, 2009 5.737 5.745 5.358 5.375 2,144,250 -0.51(-8.73%)
Feb 27, 2009 5.913 6.126 5.883 5.889 0 -0.16(-2.62%)
Feb 26, 2009 6.673 6.673 6.018 6.047 1,053,512 -0.61(-9.13%)
Feb 25, 2009 6.827 6.829 6.585 6.655 536,205 -0.22(-3.16%)
Feb 24, 2009 6.734 6.900 6.728 6.872 552,797 +0.20(+2.96%)
Feb 23, 2009 7.156 7.160 6.601 6.675 1,498,931 -0.49(-6.82%)
Feb 20, 2009 7.089 7.225 7.031 7.164 260,638 -0.06(-0.87%)
Feb 19, 2009 7.244 7.365 7.226 7.226 539,362 +0.01(+0.16%)
Feb 18, 2009 7.365 7.365 7.132 7.214 732,400 -0.04(-0.51%)
Feb 17, 2009 7.420 7.420 7.134 7.252 191,247 -0.20(-2.68%)
Feb 13, 2009 7.570 7.570 7.441 7.451 239,191 -0.05(-0.73%)
Feb 12, 2009 7.320 7.511 7.207 7.506 236,786 +0.11(+1.45%)
Feb 11, 2009 7.316 7.406 7.253 7.398 251,572 +0.09(+1.18%)
Feb 10, 2009 7.533 7.566 7.278 7.312 307,840 -0.27(-3.51%)
Feb 09, 2009 7.588 7.621 7.467 7.578 485,397 +0.02(+0.21%)
Feb 06, 2009 7.570 7.617 7.480 7.562 834,361 +0.08(+1.09%)
Feb 05, 2009 7.267 7.502 7.267 7.480 1,540,526 +0.22(+2.96%)
Feb 04, 2009 7.410 7.424 7.212 7.265 348,099 -0.11(-1.48%)
Feb 03, 2009 7.228 7.422 7.134 7.375 431,503 +0.20(+2.75%)
Feb 02, 2009 6.904 7.212 6.904 7.177 190,383 +0.22(+3.12%)
Jan 30, 2009 7.084 7.132 6.939 6.960 0 -0.16(-2.20%)
Jan 29, 2009 7.476 7.476 7.107 7.117 174,108 -0.21(-2.92%)
Jan 28, 2009 7.377 7.410 7.164 7.331 343,725 +0.24(+3.44%)
Jan 27, 2009 6.902 7.111 6.896 7.087 497,338 +0.24(+3.45%)
Jan 26, 2009 6.904 6.960 6.786 6.851 872,215 +0.10(+1.48%)
Jan 23, 2009 6.532 6.818 6.493 6.751 405,630 +0.05(+0.73%)
Jan 22, 2009 6.419 6.726 6.419 6.702 548,955 +0.13(+1.96%)
Jan 21, 2009 6.403 6.579 6.352 6.573 701,458 +0.23(+3.57%)
Jan 20, 2009 6.665 6.665 6.341 6.347 311,871 -0.34(-5.14%)
Jan 16, 2009 6.657 6.694 6.591 6.691 134,504 +0.15(+2.30%)
Jan 15, 2009 6.497 6.587 6.333 6.540 256,489 +0.03(+0.39%)
Jan 14, 2009 6.558 6.563 6.441 6.515 170,798 -0.17(-2.60%)
Jan 13, 2009 6.663 6.798 6.573 6.689 141,595 -0.05(-0.81%)
Jan 12, 2009 6.880 6.880 6.698 6.743 176,625 -0.17(-2.40%)
Jan 09, 2009 7.021 7.021 6.796 6.909 158,442 -0.14(-2.02%)
Jan 08, 2009 6.950 7.067 6.909 7.052 45,912 +0.06(+0.89%)
Jan 07, 2009 7.019 7.113 6.968 6.990 137,399 -0.12(-1.65%)
Jan 06, 2009 7.134 7.167 6.995 7.107 417,101 -0.02(-0.27%)
Jan 05, 2009 7.111 7.130 6.966 7.126 152,815 +0.02(+0.22%)
Jan 02, 2009 6.929 7.142 6.911 7.111 0 +0.12(+1.76%)
Jan 01, 2009 7.080 7.080 6.868 6.988 0 +0.00(+0.00%)
Dec 31, 2008 7.080 7.080 6.868 6.988 196,036 +0.00(+0.06%)
Dec 30, 2008 6.792 6.999 6.792 6.984 1,366,443 +0.27(+3.96%)
Dec 29, 2008 6.804 6.804 6.653 6.718 459,309 -0.08(-1.24%)
Dec 26, 2008 6.716 6.818 6.714 6.802 158,314 +0.12(+1.78%)
Dec 24, 2008 6.724 6.724 6.683 6.683 16,213 -0.02(-0.23%)
Dec 23, 2008 6.734 6.818 6.673 6.698 193,140 +0.02(+0.35%)
Dec 22, 2008 6.870 6.870 6.605 6.675 111,348 -0.20(-2.96%)
Dec 19, 2008 6.722 6.900 6.722 6.878 274,170 +0.21(+3.08%)
Dec 18, 2008 6.485 6.757 6.485 6.673 372,222 +0.17(+2.58%)
Dec 17, 2008 6.532 6.599 6.421 6.505 315,708 -0.05(-0.72%)
Dec 16, 2008 6.335 6.573 6.328 6.552 291,642 +0.29(+4.55%)
Dec 15, 2008 6.348 6.348 6.239 6.266 95,084 -0.01(-0.22%)
Dec 12, 2008 6.141 6.280 6.118 6.280 169,795 +0.01(+0.22%)
Dec 11, 2008 6.151 6.481 6.151 6.266 191,570 +0.07(+1.10%)
Dec 10, 2008 6.218 6.274 6.120 6.198 168,772 +0.09(+1.44%)
Dec 09, 2008 6.204 6.407 6.055 6.110 186,837 -0.14(-2.25%)
Dec 08, 2008 6.216 6.302 6.190 6.251 408,270 +0.13(+2.04%)
Dec 05, 2008 5.799 6.135 5.664 6.126 178,580 +0.34(+5.81%)
Dec 04, 2008 5.969 5.977 5.776 5.789 43,226 -0.13(-2.24%)
Dec 03, 2008 5.739 5.934 5.700 5.922 164,167 +0.18(+3.17%)
Dec 02, 2008 5.739 5.799 5.614 5.741 223,469 +0.05(+0.86%)
Dec 01, 2008 6.018 6.040 5.682 5.692 334,239 -0.44(-7.14%)
Nov 28, 2008 6.108 6.148 6.081 6.130 28,241 +0.14(+2.28%)
Nov 26, 2008 5.774 6.063 5.731 5.993 314,368 +0.12(+2.06%)
Nov 25, 2008 5.639 5.879 5.639 5.872 103,300 +0.17(+3.02%)
Nov 24, 2008 5.741 5.784 5.401 5.700 160,376 +0.37(+6.97%)
Nov 21, 2008 5.131 5.361 4.865 5.328 267,238 +0.14(+2.67%)
Nov 20, 2008 5.590 5.616 5.139 5.189 184,054 -0.47(-8.29%)
Nov 19, 2008 6.020 6.116 5.659 5.659 113,430 -0.39(-6.40%)
Nov 18, 2008 5.973 6.118 5.862 6.046 93,810 -0.01(-0.16%)
Nov 17, 2008 6.090 6.245 6.055 6.055 88,954 -0.15(-2.49%)
Nov 14, 2008 6.371 6.466 6.210 6.210 71,938 -0.13(-2.09%)
Nov 13, 2008 6.079 6.342 5.844 6.342 173,893 +0.27(+4.37%)
Nov 12, 2008 6.227 6.233 6.077 6.077 57,920 -0.26(-4.10%)
Nov 11, 2008 6.352 6.388 6.255 6.337 94,628 -0.17(-2.61%)
Nov 10, 2008 6.874 7.006 6.474 6.507 31,617 -0.12(-1.86%)
Nov 07, 2008 6.538 6.677 6.519 6.630 76,005 +0.04(+0.59%)
Nov 06, 2008 6.773 6.784 6.540 6.591 435,447 -0.18(-2.71%)
Nov 05, 2008 6.747 7.033 6.747 6.775 135,194 -0.01(-0.12%)
Nov 04, 2008 7.277 7.277 6.720 6.782 383,181 -0.15(-2.23%)
Nov 03, 2008 6.845 6.970 6.845 6.937 87,404 +0.13(+1.87%)
Oct 31, 2008 6.646 6.878 6.429 6.810 56,671 +0.22(+3.35%)
Oct 30, 2008 6.462 6.593 6.378 6.589 432,444 +0.16(+2.46%)
Oct 29, 2008 6.311 6.573 6.243 6.431 186,919 -0.02(-0.33%)
Oct 28, 2008 6.274 6.452 5.967 6.452 742,894 +0.36(+5.90%)
Oct 27, 2008 6.515 6.515 6.092 6.092 305,783 -0.53(-7.97%)
Oct 24, 2008 6.370 6.716 6.370 6.620 453,692 -0.15(-2.17%)
Oct 23, 2008 6.886 7.024 6.515 6.767 298,344 -0.15(-2.15%)
Oct 22, 2008 7.054 7.109 6.810 6.915 874,272 -0.55(-7.38%)
Oct 21, 2008 7.560 7.680 7.459 7.467 1,153,441 -0.04(-0.60%)
Oct 20, 2008 7.343 7.511 7.279 7.511 73,191 +0.23(+3.22%)
Oct 17, 2008 7.005 7.476 7.005 7.277 1,070,554 +0.07(+0.95%)
Oct 16, 2008 7.183 7.208 6.732 7.208 613,449 +0.14(+1.96%)
Oct 15, 2008 7.656 7.656 7.070 7.070 166,920 -0.63(-8.22%)
Oct 14, 2008 8.110 8.110 7.525 7.703 336,219 +0.16(+2.18%)
Oct 13, 2008 6.511 7.539 6.511 7.539 529,186 +0.97(+14.83%)
Oct 10, 2008 5.676 6.734 5.676 6.565 560,630 -0.16(-2.44%)
Oct 09, 2008 7.134 7.310 6.677 6.730 508,803 -0.58(-7.94%)
Oct 08, 2008 7.150 7.596 7.150 7.310 187,681 -0.16(-2.20%)
Oct 07, 2008 7.627 7.971 7.474 7.474 282,474 -0.40(-5.09%)
Oct 06, 2008 8.168 8.244 7.615 7.875 855,480 -0.49(-5.84%)
Oct 03, 2008 8.649 8.649 8.356 8.364 279,696 -0.15(-1.80%)
Oct 02, 2008 8.706 8.706 8.483 8.517 81,157 -0.21(-2.46%)
Oct 01, 2008 8.430 8.768 8.430 8.731 840,720 -0.04(-0.45%)
Sep 30, 2008 8.362 8.770 8.362 8.770 63,972 +0.17(+1.98%)
Sep 29, 2008 9.059 9.059 8.495 8.600 225,091 -0.42(-4.66%)
Sep 26, 2008 8.727 9.020 8.727 9.020 0 +0.15(+1.74%)
Sep 25, 2008 8.863 8.987 8.863 8.866 134,401 +0.04(+0.47%)
Sep 24, 2008 9.042 9.042 8.790 8.825 100,072 -0.02(-0.20%)
Sep 23, 2008 8.848 9.346 8.843 8.843 465,781 -0.17(-1.91%)
Sep 22, 2008 9.622 9.622 8.991 9.015 89,144 -0.23(-2.52%)
Sep 19, 2008 18.31 18.31 8.687 9.247 0 +0.09(+1.00%)
Sep 18, 2008 8.923 9.194 8.770 9.155 588,283 +0.21(+2.36%)
Sep 17, 2008 9.258 9.258 8.944 8.944 148,906 -0.37(-3.93%)
Sep 16, 2008 9.361 9.376 9.097 9.310 192,623 -0.13(-1.37%)
Sep 15, 2008 9.159 9.597 8.946 9.439 878,882 -0.25(-2.63%)
Sep 12, 2008 9.636 9.702 9.550 9.693 208,693 -0.01(-0.11%)
Sep 11, 2008 9.417 9.708 9.411 9.705 146,905 +0.18(+1.93%)
Sep 10, 2008 9.466 9.589 9.466 9.521 152,119 +0.05(+0.49%)
Sep 09, 2008 9.597 9.791 9.474 9.475 401,901 -0.17(-1.79%)
Sep 08, 2008 9.515 9.665 9.359 9.648 313,416 +0.27(+2.88%)
Sep 05, 2008 9.417 9.417 9.243 9.378 0 -0.07(-0.70%)
Sep 04, 2008 9.607 9.636 9.417 9.445 234,515 -0.26(-2.70%)
Sep 03, 2008 9.691 9.736 9.652 9.706 261,922 +0.05(+0.55%)
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.