Skip to main content

S&P 500 Growth Ishares ETF (NY: IVW )

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 9.094 9.187 9.061 9.178 7,566,873 +0.02(+0.20%)
Nov 26, 2008 8.679 9.160 8.636 9.160 23,327,556 +0.32(+3.59%)
Nov 25, 2008 8.995 9.017 8.640 8.842 32,790,024 +0.04(+0.49%)
Nov 24, 2008 8.533 8.987 8.444 8.799 26,862,206 +0.41(+4.89%)
Nov 21, 2008 8.050 8.415 7.786 8.389 34,983,612 +0.53(+6.74%)
Nov 20, 2008 8.329 8.535 7.813 7.859 21,360,036 -0.55(-6.57%)
Nov 19, 2008 8.809 8.939 8.380 8.411 11,212,828 -0.44(-4.98%)
Nov 18, 2008 8.685 8.904 8.518 8.852 36,867,420 +0.14(+1.56%)
Nov 17, 2008 8.764 9.034 8.706 8.716 12,123,734 -0.19(-2.11%)
Nov 14, 2008 9.086 9.358 8.884 8.904 15,400,920 -0.45(-4.85%)
Nov 13, 2008 8.683 9.358 8.358 9.358 24,324,038 +0.68(+7.89%)
Nov 12, 2008 8.954 8.987 8.659 8.673 14,957,469 -0.44(-4.86%)
Nov 11, 2008 9.201 9.308 8.995 9.116 14,798,377 -0.24(-2.51%)
Nov 10, 2008 9.593 9.653 9.217 9.352 9,257,615 -0.06(-0.66%)
Nov 07, 2008 9.244 9.422 9.170 9.413 11,629,703 +0.26(+2.82%)
Nov 06, 2008 9.486 9.580 9.082 9.156 13,673,288 -0.43(-4.50%)
Nov 05, 2008 9.912 10.01 9.564 9.587 12,885,655 -0.46(-4.61%)
Nov 04, 2008 9.945 10.07 9.818 10.05 15,482,202 +0.38(+3.91%)
Nov 03, 2008 9.745 9.795 9.591 9.671 6,698,312 -0.11(-1.08%)
Oct 31, 2008 9.564 9.908 9.500 9.776 9,728,068 +0.15(+1.54%)
Oct 30, 2008 9.712 9.731 9.364 9.628 15,307,974 +0.32(+3.41%)
Oct 29, 2008 9.409 9.764 9.292 9.310 22,564,146 -0.07(-0.75%)
Oct 28, 2008 8.754 9.399 8.506 9.380 16,396,163 +0.90(+10.60%)
Oct 27, 2008 8.518 8.987 8.475 8.481 10,883,480 -0.34(-3.81%)
Oct 24, 2008 8.285 9.020 8.248 8.817 14,701,858 -0.29(-3.24%)
Oct 23, 2008 9.063 9.263 8.615 9.112 16,397,143 +0.12(+1.31%)
Oct 22, 2008 9.283 9.442 8.784 8.995 12,032,162 -0.58(-6.01%)
Oct 21, 2008 9.741 9.888 9.549 9.570 16,567,224 -0.34(-3.39%)
Oct 20, 2008 9.589 9.921 9.483 9.906 13,196,492 +0.48(+5.10%)
Oct 17, 2008 9.242 9.890 9.123 9.426 15,274,654 +0.06(+0.64%)
Oct 16, 2008 8.974 9.461 8.611 9.366 16,808,378 +0.35(+3.89%)
Oct 15, 2008 9.681 9.871 9.005 9.015 11,756,949 -0.92(-9.26%)
Oct 14, 2008 10.62 10.90 9.727 9.935 30,580,854 -0.20(-2.01%)
Oct 13, 2008 9.430 10.16 9.364 10.14 18,978,922 +0.86(+9.24%)
Oct 10, 2008 8.906 9.459 8.479 9.281 37,513,352 -0.02(-0.24%)
Oct 09, 2008 10.04 10.18 9.250 9.304 16,971,132 -0.63(-6.35%)
Oct 08, 2008 9.778 10.32 9.714 9.935 17,370,070 -0.09(-0.88%)
Oct 07, 2008 10.61 10.74 9.980 10.02 14,827,231 -0.53(-5.02%)
Oct 06, 2008 10.55 10.71 10.02 10.55 12,504,283 -0.37(-3.40%)
Oct 03, 2008 11.22 11.46 10.92 10.92 11,314,841 -0.15(-1.38%)
Oct 02, 2008 11.45 11.45 11.04 11.08 8,274,868 -0.45(-3.92%)
Oct 01, 2008 11.62 11.65 11.35 11.53 16,919,266 -0.18(-1.53%)
Sep 30, 2008 11.50 11.82 11.31 11.71 8,282,099 +0.44(+3.88%)
Sep 29, 2008 12.02 12.03 11.12 11.27 9,807,488 -0.86(-7.09%)
Sep 26, 2008 11.82 12.13 11.82 12.13 0 +0.06(+0.53%)
Sep 25, 2008 11.88 12.22 11.83 12.07 6,187,556 +0.09(+0.74%)
Sep 24, 2008 12.03 12.08 11.89 11.98 8,965,284 +0.00(+0.02%)
Sep 23, 2008 12.11 12.28 11.95 11.98 9,692,594 -0.16(-1.29%)
Sep 22, 2008 12.48 12.54 12.10 12.13 11,837,339 -0.27(-2.16%)
Sep 19, 2008 13.54 82.51 6.592 12.40 0 +0.27(+2.24%)
Sep 18, 2008 11.92 12.21 11.57 12.13 20,547,482 +0.38(+3.20%)
Sep 17, 2008 12.05 12.14 11.75 11.75 21,100,032 -0.49(-3.98%)
Sep 16, 2008 11.84 12.28 11.80 12.24 24,232,008 +0.12(+0.95%)
Sep 15, 2008 12.17 12.47 12.10 12.12 15,003,670 -0.48(-3.78%)
Sep 12, 2008 12.46 12.62 12.41 12.60 7,684,357 +0.07(+0.56%)
Sep 11, 2008 12.24 12.54 12.19 12.53 9,973,922 +0.19(+1.52%)
Sep 10, 2008 12.32 12.45 12.25 12.34 7,178,183 +0.13(+1.06%)
Sep 09, 2008 12.63 12.79 12.21 12.21 9,420,276 -0.40(-3.14%)
Sep 08, 2008 12.76 12.89 12.44 12.61 11,730,476 +0.15(+1.23%)
Sep 05, 2008 12.41 12.50 12.27 12.46 0 -0.01(-0.12%)
Sep 04, 2008 12.71 12.75 12.45 12.47 9,852,001 -0.36(-2.80%)
Sep 03, 2008 12.83 12.90 12.74 12.83 5,427,288 -0.04(-0.32%)
Sep 02, 2008 13.11 13.13 12.84 12.87 4,823,945 -0.15(-1.14%)
Aug 29, 2008 13.18 13.18 13.02 13.02 5,282,856 -0.19(-1.47%)
Aug 28, 2008 13.19 13.22 13.12 13.21 4,426,036 +0.11(+0.85%)
Aug 27, 2008 13.01 13.15 13.01 13.10 5,243,736 +0.10(+0.76%)
Aug 26, 2008 12.97 13.04 12.94 13.00 3,327,168 +0.04(+0.29%)
Aug 25, 2008 13.12 13.14 12.94 12.97 6,142,397 -0.23(-1.75%)
Aug 22, 2008 13.13 13.22 13.12 13.20 3,488,467 +0.11(+0.84%)
Aug 21, 2008 12.99 13.13 12.95 13.09 5,107,616 +0.04(+0.33%)
Aug 20, 2008 13.00 13.05 12.94 13.04 7,364,107 +0.09(+0.70%)
Aug 19, 2008 12.93 12.99 12.91 12.95 5,664,612 -0.05(-0.35%)
Aug 18, 2008 13.22 13.22 12.95 13.00 9,369,546 -0.15(-1.18%)
Aug 15, 2008 13.17 13.19 13.09 13.15 0 +0.00(+0.00%)
Aug 14, 2008 13.04 13.20 13.01 13.15 4,605,006 +0.04(+0.33%)
Aug 13, 2008 13.06 13.18 13.01 13.11 4,854,943 +0.04(+0.27%)
Aug 12, 2008 13.14 13.15 13.05 13.08 8,712,175 -0.07(-0.53%)
Aug 11, 2008 13.07 13.18 13.04 13.15 4,954,290 +0.07(+0.55%)
Aug 08, 2008 12.81 13.10 12.78 13.07 3,391,802 +0.22(+1.73%)
Aug 07, 2008 12.93 12.99 12.83 12.85 7,859,583 -0.18(-1.41%)
Aug 06, 2008 12.89 13.03 12.86 13.03 5,385,884 +0.16(+1.23%)
Aug 05, 2008 12.64 12.88 12.63 12.88 17,869,940 +0.29(+2.29%)
Aug 04, 2008 12.71 12.73 12.54 12.59 4,632,682 -0.13(-1.01%)
Aug 01, 2008 12.80 12.84 12.68 12.71 18,595,076 -0.07(-0.56%)
Jul 31, 2008 12.91 12.99 12.79 12.79 8,003,128 -0.19(-1.45%)
Jul 30, 2008 12.85 13.00 12.80 12.97 6,355,464 +0.20(+1.58%)
Jul 29, 2008 12.77 12.78 12.62 12.77 6,224,654 +0.17(+1.34%)
Jul 28, 2008 12.73 12.79 12.59 12.60 5,770,884 -0.16(-1.24%)
Jul 25, 2008 12.74 12.80 12.70 12.76 7,491,546 +0.07(+0.55%)
Jul 24, 2008 12.85 12.91 12.65 12.69 9,018,676 -0.17(-1.31%)
Jul 23, 2008 12.91 12.95 12.83 12.86 10,586,673 -0.01(-0.08%)
Jul 22, 2008 12.77 12.88 12.74 12.87 13,249,643 +0.05(+0.40%)
Jul 21, 2008 12.83 12.86 12.75 12.82 11,888,559 +0.04(+0.31%)
Jul 18, 2008 12.83 12.83 12.73 12.78 7,643,665 -0.04(-0.32%)
Jul 17, 2008 12.84 12.86 12.72 12.82 17,151,150 +0.04(+0.34%)
Jul 16, 2008 12.56 12.78 12.54 12.78 17,617,486 +0.18(+1.44%)
Jul 15, 2008 12.61 12.79 12.50 12.60 21,829,990 -0.13(-1.05%)
Jul 14, 2008 12.91 12.91 12.69 12.73 9,801,649 -0.05(-0.37%)
Jul 11, 2008 12.82 12.94 12.63 12.78 12,453,188 -0.17(-1.29%)
Jul 10, 2008 12.79 12.99 12.69 12.95 21,274,922 +0.17(+1.36%)
Jul 09, 2008 13.07 13.08 12.77 12.77 14,626,201 -0.26(-2.01%)
Jul 08, 2008 12.91 13.04 12.78 13.03 14,747,462 +0.13(+0.99%)
Jul 07, 2008 13.06 13.12 12.80 12.91 8,636,770 -0.10(-0.75%)
Jul 04, 2008 13.10 13.10 12.86 13.00 8,921,934 +0.00(+0.00%)
Jul 03, 2008 13.10 13.10 12.86 13.00 8,921,934 +0.04(+0.30%)
Jul 02, 2008 13.27 13.31 12.96 12.96 4,938,965 -0.28(-2.09%)
Jul 01, 2008 13.02 13.24 13.00 13.24 10,324,234 +0.08(+0.60%)
Jun 30, 2008 13.19 13.28 13.15 13.16 4,237,566 -0.02(-0.13%)
Jun 27, 2008 13.16 13.24 13.09 13.18 6,902,771 +0.01(+0.11%)
Jun 26, 2008 13.37 13.42 13.16 13.16 6,677,295 -0.36(-2.65%)
Jun 25, 2008 13.49 13.64 13.46 13.52 4,292,748 +0.07(+0.54%)
Jun 24, 2008 13.46 13.58 13.39 13.45 3,589,307 -0.13(-0.97%)
Jun 23, 2008 13.56 13.60 13.52 13.58 3,283,125 +0.07(+0.52%)
Jun 20, 2008 13.66 13.68 13.46 13.51 7,204,249 -0.23(-1.68%)
Jun 19, 2008 13.71 13.81 13.65 13.74 4,063,955 +0.04(+0.32%)
Jun 18, 2008 13.76 13.79 13.66 13.70 3,768,869 -0.11(-0.81%)
Jun 17, 2008 13.91 13.91 13.81 13.81 4,970,986 -0.04(-0.27%)
Jun 16, 2008 13.73 13.89 13.73 13.85 2,888,911 -0.00(-0.02%)
Jun 13, 2008 13.72 13.85 13.67 13.85 4,419,203 +0.21(+1.53%)
Jun 12, 2008 13.63 13.74 13.56 13.64 7,983,967 +0.02(+0.14%)
Jun 11, 2008 13.79 13.80 13.62 13.62 6,975,775 -0.16(-1.14%)
Jun 10, 2008 13.80 13.86 13.73 13.78 3,993,181 -0.08(-0.55%)
Jun 09, 2008 13.80 13.91 13.70 13.86 4,712,664 +0.08(+0.61%)
Jun 06, 2008 14.04 14.13 13.76 13.77 6,013,018 -0.38(-2.70%)
Jun 05, 2008 13.91 14.16 13.89 14.15 6,568,283 +0.29(+2.13%)
Jun 04, 2008 13.82 13.96 13.78 13.86 3,548,406 +0.03(+0.19%)
Jun 03, 2008 13.97 14.01 13.77 13.83 5,034,810 -0.08(-0.59%)
Jun 02, 2008 14.00 14.00 13.84 13.91 5,428,360 -0.11(-0.81%)
May 30, 2008 14.03 14.08 14.02 14.03 2,121,821 +0.04(+0.28%)
May 29, 2008 13.94 14.07 13.92 13.99 4,602,028 +0.02(+0.16%)
May 28, 2008 13.90 13.97 13.83 13.97 2,523,139 +0.09(+0.68%)
May 27, 2008 13.79 13.89 13.76 13.87 2,644,730 +0.09(+0.67%)
May 26, 2008 13.88 13.91 13.75 13.78 0 +0.00(+0.00%)
May 23, 2008 13.88 13.91 13.75 13.78 4,340,709 -0.15(-1.05%)
May 22, 2008 13.97 14.00 13.90 13.93 6,525,438 +0.00(+0.00%)
May 21, 2008 14.18 14.21 13.89 13.93 5,334,877 -0.24(-1.66%)
May 20, 2008 14.17 14.20 14.09 14.16 4,484,632 -0.06(-0.42%)
May 19, 2008 14.24 14.35 14.17 14.22 2,924,633 +0.01(+0.09%)
May 16, 2008 14.19 14.21 14.09 14.21 3,885,620 +0.08(+0.55%)
May 15, 2008 14.01 14.15 13.98 14.13 2,684,598 +0.16(+1.15%)
May 14, 2008 14.03 14.11 13.96 13.97 2,589,374 +0.01(+0.10%)
May 13, 2008 13.97 13.98 13.86 13.95 2,473,282 +0.03(+0.24%)
May 12, 2008 13.81 13.93 13.75 13.92 3,533,688 +0.14(+1.00%)
May 09, 2008 13.79 13.83 13.74 13.78 4,694,164 -0.08(-0.60%)
May 08, 2008 13.84 13.90 13.81 13.87 4,069,522 +0.08(+0.58%)
May 07, 2008 14.03 14.04 13.77 13.79 6,538,677 -0.21(-1.53%)
May 06, 2008 13.84 14.04 13.81 14.00 4,903,191 +0.11(+0.82%)
May 05, 2008 13.86 13.96 13.85 13.89 3,727,066 -0.02(-0.13%)
May 02, 2008 14.01 14.01 13.83 13.90 3,996,455 +0.03(+0.24%)
May 01, 2008 13.69 13.87 13.64 13.87 4,604,308 +0.19(+1.39%)
Apr 30, 2008 13.80 13.89 13.68 13.68 6,105,847 -0.06(-0.41%)
Apr 29, 2008 13.79 13.81 13.71 13.74 3,270,876 -0.07(-0.54%)
Apr 28, 2008 13.84 13.88 13.79 13.81 2,073,602 -0.01(-0.05%)
Apr 25, 2008 13.84 13.84 13.67 13.82 1,950,338 +0.04(+0.32%)
Apr 24, 2008 13.80 13.86 13.62 13.77 3,809,056 +0.00(+0.00%)
Apr 23, 2008 13.76 13.84 13.71 13.77 3,737,599 +0.05(+0.36%)
Apr 22, 2008 13.76 13.79 13.65 13.73 2,079,679 -0.12(-0.86%)
Apr 21, 2008 13.76 13.87 13.75 13.84 3,267,370 +0.04(+0.28%)
Apr 18, 2008 13.73 13.84 13.70 13.81 5,814,544 +0.29(+2.12%)
Apr 17, 2008 13.50 13.55 13.44 13.52 3,436,558 +0.01(+0.08%)
Apr 16, 2008 13.35 13.53 13.33 13.51 6,224,247 +0.26(+1.99%)
Apr 15, 2008 13.27 13.27 13.13 13.24 3,322,755 +0.06(+0.42%)
Apr 14, 2008 13.19 13.25 13.15 13.19 2,240,580 +0.02(+0.17%)
Apr 11, 2008 13.29 13.32 13.15 13.17 2,361,856 -0.24(-1.77%)
Apr 10, 2008 13.34 13.46 13.30 13.40 3,059,152 +0.09(+0.65%)
Apr 09, 2008 13.42 13.42 13.26 13.32 3,370,450 -0.07(-0.54%)
Apr 08, 2008 13.34 13.42 13.32 13.39 3,518,737 -0.02(-0.17%)
Apr 07, 2008 13.51 13.55 13.38 13.41 3,344,457 +0.00(+0.00%)
Apr 04, 2008 13.38 13.51 13.32 13.41 4,725,152 +0.08(+0.59%)
Apr 03, 2008 13.28 13.40 13.27 13.33 4,041,181 +0.00(+0.03%)
Apr 02, 2008 13.36 13.42 13.28 13.33 4,029,455 -0.01(-0.11%)
Apr 01, 2008 13.06 13.35 13.02 13.34 3,931,297 +0.41(+3.21%)
Mar 31, 2008 12.88 12.99 12.86 12.93 5,227,509 +0.06(+0.48%)
Mar 28, 2008 13.02 13.06 12.85 12.87 5,925,470 -0.10(-0.75%)
Mar 27, 2008 13.15 13.15 12.96 12.96 5,169,010 -0.15(-1.12%)
Mar 26, 2008 13.11 13.17 13.07 13.11 7,173,644 -0.02(-0.14%)
Mar 25, 2008 13.11 13.18 13.03 13.13 5,821,071 -0.00(-0.03%)
Mar 24, 2008 12.96 13.22 12.95 13.13 5,642,348 +0.25(+1.95%)
Mar 21, 2008 12.72 12.92 12.63 12.88 7,689,071 +0.00(+0.00%)
Mar 20, 2008 12.72 12.92 12.63 12.88 7,689,071 +0.20(+1.61%)
Mar 19, 2008 13.12 13.13 12.68 12.68 6,284,312 -0.37(-2.86%)
Mar 18, 2008 12.78 13.05 12.75 13.05 30,300,758 +0.45(+3.58%)
Mar 17, 2008 12.35 12.70 12.25 12.60 10,830,868 -0.14(-1.08%)
Mar 14, 2008 13.07 13.07 12.59 12.74 11,219,147 -0.22(-1.67%)
Mar 13, 2008 12.71 13.02 12.65 12.95 8,897,837 +0.08(+0.62%)
Mar 12, 2008 12.96 13.05 12.85 12.87 3,157,248 -0.07(-0.54%)
Mar 11, 2008 12.78 12.95 12.64 12.94 6,641,026 +0.40(+3.19%)
Mar 10, 2008 12.74 12.75 12.53 12.54 4,901,940 -0.19(-1.47%)
Mar 07, 2008 12.77 12.91 12.62 12.73 5,352,820 -0.12(-0.96%)
Mar 06, 2008 13.06 13.10 12.85 12.86 4,813,669 -0.26(-1.95%)
Mar 05, 2008 13.08 13.20 12.98 13.11 27,514,004 +0.09(+0.73%)
Mar 04, 2008 12.94 13.05 12.82 13.02 5,158,201 -0.04(-0.30%)
Mar 03, 2008 13.00 13.10 12.94 13.05 5,008,793 +0.04(+0.27%)
Feb 29, 2008 13.23 13.25 12.98 13.02 4,787,603 -0.34(-2.58%)
Feb 28, 2008 13.36 13.44 13.32 13.36 4,652,313 -0.06(-0.42%)
Feb 27, 2008 13.37 13.49 13.35 13.42 4,751,853 +0.01(+0.05%)
Feb 26, 2008 13.26 13.48 13.24 13.41 5,452,826 +0.11(+0.81%)
Feb 25, 2008 13.15 13.34 13.09 13.31 9,661,897 +0.17(+1.30%)
Feb 22, 2008 13.11 13.14 12.91 13.14 10,780,793 +0.09(+0.70%)
Feb 21, 2008 13.29 13.29 13.02 13.04 6,546,582 -0.16(-1.23%)
Feb 20, 2008 13.05 13.25 13.00 13.21 7,455,452 +0.12(+0.93%)
Feb 19, 2008 13.23 13.25 13.05 13.09 4,426,070 +0.04(+0.33%)
Feb 18, 2008 12.99 13.05 12.94 13.04 0 +0.00(+0.00%)
Feb 15, 2008 12.99 13.05 12.94 13.04 3,225,223 -0.01(-0.11%)
Feb 14, 2008 13.26 13.26 13.05 13.06 3,295,016 -0.16(-1.23%)
Feb 13, 2008 13.16 13.24 13.07 13.22 2,441,566 +0.19(+1.42%)
Feb 12, 2008 13.07 13.17 12.94 13.03 20,569,562 +0.07(+0.51%)
Feb 11, 2008 12.82 12.99 12.76 12.97 3,853,400 +0.14(+1.11%)
Feb 08, 2008 12.80 12.91 12.73 12.83 4,362,270 +0.03(+0.21%)
Feb 07, 2008 12.66 12.92 12.62 12.80 4,857,669 +0.09(+0.74%)
Feb 06, 2008 12.89 12.95 12.68 12.71 6,088,588 -0.13(-1.02%)
Feb 05, 2008 12.99 13.06 12.84 12.84 6,469,950 -0.37(-2.76%)
Feb 04, 2008 13.29 13.32 13.20 13.20 5,002,760 -0.11(-0.79%)
Feb 01, 2008 13.21 13.35 13.16 13.31 12,229,404 +0.14(+1.03%)
Jan 31, 2008 12.80 13.27 12.79 13.17 7,388,185 +0.16(+1.22%)
Jan 30, 2008 13.05 13.27 12.98 13.01 6,456,750 -0.06(-0.47%)
Jan 29, 2008 13.14 13.14 12.99 13.07 7,022,864 +0.04(+0.32%)
Jan 28, 2008 12.89 13.04 12.80 13.03 4,020,193 +0.14(+1.10%)
Jan 25, 2008 13.26 13.27 12.86 12.89 6,164,075 -0.19(-1.44%)
Jan 24, 2008 12.96 13.11 12.89 13.08 8,918,874 +0.19(+1.46%)
Jan 23, 2008 12.39 12.90 12.21 12.89 9,574,815 +0.11(+0.85%)
Jan 22, 2008 12.34 12.90 10.07 12.78 13,802,764 -0.22(-1.68%)
Jan 21, 2008 13.14 13.22 12.87 13.00 0 +0.00(+0.00%)
Jan 18, 2008 13.14 13.22 12.87 13.00 10,028,018 -0.04(-0.30%)
Jan 17, 2008 13.41 13.47 13.00 13.04 6,441,785 -0.33(-2.50%)
Jan 16, 2008 13.44 13.55 13.27 13.37 6,465,479 -0.12(-0.89%)
Jan 15, 2008 13.74 13.76 13.49 13.49 6,961,241 -0.38(-2.74%)
Jan 14, 2008 13.86 13.90 13.79 13.87 3,739,461 +0.16(+1.19%)
Jan 11, 2008 13.83 13.87 13.65 13.71 5,461,725 -0.23(-1.67%)
Jan 10, 2008 13.80 14.02 13.74 13.94 5,216,962 +0.06(+0.43%)
Jan 09, 2008 13.66 13.88 13.60 13.88 8,194,517 +0.22(+1.58%)
Jan 08, 2008 13.98 14.02 13.64 13.67 6,938,575 -0.21(-1.53%)
Jan 07, 2008 13.93 13.98 13.76 13.88 4,914,820 +0.01(+0.04%)
Jan 04, 2008 14.15 14.15 13.87 13.87 3,528,053 -0.40(-2.80%)
Jan 03, 2008 14.29 14.35 14.23 14.27 3,540,895 +0.02(+0.12%)
Jan 02, 2008 14.44 14.47 14.19 14.26 18,734,664 -0.14(-1.00%)
Jan 01, 2008 14.51 14.58 14.39 14.40 0 +0.00(+0.00%)
Dec 31, 2007 14.51 14.58 14.39 14.40 2,488,994 -0.13(-0.91%)
Dec 28, 2007 14.62 14.62 14.29 14.53 3,619,510 +0.01(+0.10%)
Dec 27, 2007 14.70 14.70 14.50 14.52 2,201,168 -0.21(-1.43%)
Dec 26, 2007 14.67 14.74 14.63 14.73 5,012,629 +0.04(+0.27%)
Dec 24, 2007 14.64 14.71 14.62 14.69 2,880,789 +0.03(+0.18%)
Dec 21, 2007 14.55 14.66 14.49 14.66 2,677,203 +0.31(+2.17%)
Dec 20, 2007 14.39 14.39 14.25 14.35 6,097,186 +0.11(+0.78%)
Dec 19, 2007 14.30 14.35 14.19 14.24 2,663,386 -0.03(-0.19%)
Dec 18, 2007 14.29 14.31 14.08 14.27 4,918,835 +0.09(+0.61%)
Dec 17, 2007 14.30 14.35 14.17 14.18 4,298,092 -0.22(-1.53%)
Dec 14, 2007 14.49 14.57 14.39 14.40 8,474,119 -0.22(-1.50%)
Dec 13, 2007 14.52 14.66 14.41 14.62 7,095,756 +0.05(+0.35%)
Dec 12, 2007 14.79 14.79 14.39 14.57 2,670,122 +0.17(+1.17%)
Dec 11, 2007 14.79 14.83 14.40 14.40 2,980,489 -0.37(-2.50%)
Dec 10, 2007 14.74 14.80 14.68 14.77 1,960,648 +0.11(+0.76%)
Dec 07, 2007 14.74 14.74 14.65 14.66 1,758,095 -0.05(-0.31%)
Dec 06, 2007 14.45 14.72 14.45 14.70 2,611,963 +0.21(+1.48%)
Dec 05, 2007 14.43 14.52 14.40 14.49 3,165,739 +0.23(+1.61%)
Dec 04, 2007 14.35 14.38 14.26 14.26 11,512,855 -0.09(-0.66%)
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.