Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

82.53 +1.56 (+1.93%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 9.491 9.526 9.299 9.355 6,780,542 -0.03(-0.29%)
Apr 29, 2009 9.299 9.474 9.256 9.381 7,143,389 +0.18(+2.00%)
Apr 28, 2009 9.124 9.280 9.091 9.198 5,445,786 -0.01(-0.07%)
Apr 27, 2009 9.175 9.307 9.132 9.204 7,305,403 -0.06(-0.60%)
Apr 24, 2009 9.157 9.322 9.151 9.260 6,341,758 +0.16(+1.81%)
Apr 23, 2009 9.054 9.107 8.936 9.095 8,060,187 +0.12(+1.29%)
Apr 22, 2009 8.992 9.192 8.979 8.979 11,701,763 -0.09(-1.05%)
Apr 21, 2009 8.909 9.080 8.876 9.074 9,138,495 +0.14(+1.59%)
Apr 20, 2009 9.097 9.107 8.913 8.932 6,522,896 -0.31(-3.30%)
Apr 17, 2009 9.196 9.276 9.159 9.237 6,960,006 +0.04(+0.45%)
Apr 16, 2009 9.115 9.245 9.029 9.196 8,814,715 +0.13(+1.43%)
Apr 15, 2009 8.969 9.078 8.939 9.066 6,983,363 +0.04(+0.46%)
Apr 14, 2009 9.014 9.134 8.992 9.025 8,840,982 -0.12(-1.26%)
Apr 13, 2009 9.095 9.200 9.047 9.140 7,523,929 -0.03(-0.29%)
Apr 09, 2009 9.120 9.169 9.066 9.167 8,934,408 +0.24(+2.73%)
Apr 08, 2009 8.850 8.969 8.800 8.924 5,683,314 +0.11(+1.29%)
Apr 07, 2009 8.878 8.915 8.790 8.810 20,009,338 -0.20(-2.17%)
Apr 06, 2009 8.975 9.033 8.873 9.006 8,852,773 -0.08(-0.91%)
Apr 03, 2009 9.012 9.093 8.944 9.089 11,192,732 +0.09(+0.99%)
Apr 02, 2009 8.975 9.148 8.938 9.000 8,000,232 +0.24(+2.68%)
Apr 01, 2009 8.524 8.794 8.482 8.765 9,444,864 +0.13(+1.55%)
Mar 31, 2009 8.666 8.777 8.590 8.631 9,655,771 +0.07(+0.77%)
Mar 30, 2009 8.612 8.649 8.460 8.565 17,442,292 -0.39(-4.40%)
Mar 26, 2009 8.862 8.984 8.806 8.959 12,218,466 +0.22(+2.57%)
Mar 25, 2009 8.786 8.901 8.551 8.734 11,217,943 -0.01(-0.12%)
Mar 24, 2009 8.796 8.893 8.732 8.744 8,988,999 -0.16(-1.83%)
Mar 23, 2009 8.670 8.907 8.647 8.907 9,955,951 +0.54(+6.51%)
Mar 20, 2009 8.544 8.594 8.342 8.363 7,242,227 -0.13(-1.51%)
Mar 19, 2009 8.635 8.658 8.486 8.491 11,923,204 -0.05(-0.56%)
Mar 18, 2009 8.414 8.662 8.301 8.538 14,569,086 +0.08(+1.00%)
Mar 17, 2009 8.233 8.454 8.175 8.454 7,885,466 +0.24(+2.91%)
Mar 16, 2009 8.338 8.391 8.190 8.214 10,297,114 -0.03(-0.33%)
Mar 13, 2009 8.227 8.260 8.114 8.241 0 +0.02(+0.25%)
Mar 12, 2009 7.961 8.229 7.899 8.221 21,797,894 +0.26(+3.26%)
Mar 11, 2009 7.992 8.050 7.882 7.961 17,008,268 +0.06(+0.76%)
Mar 10, 2009 7.643 7.915 7.623 7.901 16,587,210 +0.41(+5.48%)
Mar 09, 2009 7.511 7.720 7.468 7.491 14,431,865 -0.21(-2.76%)
Mar 06, 2009 7.649 7.779 7.427 7.703 0 +0.09(+1.16%)
Mar 05, 2009 7.724 7.823 7.596 7.614 9,925,537 -0.27(-3.48%)
Mar 04, 2009 7.802 8.023 7.779 7.889 10,658,458 +0.16(+2.14%)
Mar 02, 2009 7.887 7.971 7.682 7.724 20,709,482 -0.32(-3.95%)
Feb 27, 2009 8.047 8.217 8.033 8.041 0 -0.15(-1.84%)
Feb 26, 2009 8.452 8.478 8.192 8.192 9,595,573 -0.17(-2.00%)
Feb 25, 2009 8.388 8.505 8.245 8.359 15,108,905 -0.08(-0.95%)
Feb 24, 2009 8.217 8.478 8.196 8.439 12,709,896 +0.27(+3.25%)
Feb 23, 2009 8.557 8.567 8.155 8.173 10,248,478 -0.32(-3.74%)
Feb 20, 2009 8.408 8.575 8.344 8.491 16,323,230 -0.07(-0.87%)
Feb 19, 2009 8.682 8.713 8.526 8.565 12,093,666 -0.04(-0.46%)
Feb 18, 2009 8.639 8.689 8.522 8.604 9,319,807 -0.01(-0.10%)
Feb 17, 2009 8.676 8.736 8.592 8.612 10,246,756 -0.33(-3.71%)
Feb 13, 2009 9.002 9.080 8.942 8.944 8,590,602 -0.06(-0.64%)
Feb 12, 2009 8.825 9.018 8.742 9.002 12,303,433 +0.06(+0.65%)
Feb 11, 2009 8.967 9.025 8.841 8.944 9,489,106 +0.01(+0.09%)
Feb 10, 2009 9.229 9.332 8.885 8.936 11,178,939 -0.39(-4.18%)
Feb 09, 2009 9.340 9.390 9.247 9.326 11,284,853 +0.00(+0.02%)
Feb 06, 2009 9.118 9.363 9.103 9.324 10,685,714 +0.20(+2.24%)
Feb 05, 2009 8.868 9.173 8.850 9.120 11,771,152 +0.19(+2.17%)
Feb 04, 2009 8.994 9.124 8.903 8.926 10,584,641 -0.04(-0.44%)
Feb 03, 2009 8.819 9.006 8.748 8.965 10,817,624 +0.19(+2.14%)
Feb 02, 2009 8.687 8.856 8.660 8.777 10,471,486 -0.04(-0.40%)
Jan 30, 2009 9.004 9.041 8.769 8.812 0 -0.14(-1.59%)
Jan 29, 2009 9.097 9.120 8.955 8.955 10,690,618 -0.25(-2.69%)
Jan 28, 2009 9.111 9.272 9.076 9.202 14,176,063 +0.23(+2.57%)
Jan 27, 2009 8.926 9.025 8.872 8.971 11,077,807 +0.08(+0.95%)
Jan 26, 2009 8.839 9.033 8.786 8.887 11,137,214 +0.07(+0.80%)
Jan 23, 2009 8.563 8.901 8.557 8.817 15,790,449 +0.04(+0.49%)
Jan 22, 2009 8.695 8.880 8.604 8.773 13,975,414 -0.11(-1.18%)
Jan 21, 2009 8.670 8.905 8.553 8.878 14,585,828 +0.32(+3.76%)
Jan 20, 2009 8.882 8.926 8.541 8.557 15,792,865 -0.39(-4.36%)
Jan 16, 2009 8.975 9.012 8.761 8.946 16,490,274 +0.10(+1.10%)
Jan 15, 2009 8.753 8.901 8.571 8.850 13,543,566 +0.06(+0.70%)
Jan 14, 2009 8.924 8.953 8.713 8.788 10,069,470 -0.27(-2.94%)
Jan 13, 2009 9.000 9.134 8.969 9.054 9,520,471 +0.03(+0.30%)
Jan 12, 2009 9.165 9.184 8.961 9.027 11,270,114 -0.18(-1.93%)
Jan 09, 2009 9.425 9.427 9.181 9.204 7,454,700 -0.20(-2.17%)
Jan 08, 2009 9.334 9.408 9.258 9.408 8,738,041 +0.03(+0.29%)
Jan 07, 2009 9.493 9.530 9.305 9.381 8,559,246 -0.25(-2.61%)
Jan 06, 2009 9.672 9.744 9.571 9.633 15,330,297 +0.07(+0.71%)
Jan 05, 2009 9.524 9.662 9.480 9.565 16,826,728 +0.01(+0.15%)
Jan 02, 2009 9.268 9.602 9.227 9.551 0 +0.29(+3.09%)
Jan 01, 2009 9.159 9.324 9.135 9.264 0 +0.00(+0.00%)
Dec 31, 2008 9.159 9.324 9.135 9.264 15,251,727 +0.11(+1.22%)
Dec 30, 2008 9.004 9.157 8.957 9.153 11,020,660 +0.21(+2.38%)
Dec 29, 2008 8.992 8.998 8.823 8.940 7,905,870 -0.01(-0.16%)
Dec 26, 2008 8.973 8.973 8.903 8.955 4,079,587 +0.07(+0.74%)
Dec 24, 2008 8.907 8.926 8.850 8.889 4,993,631 -0.03(-0.37%)
Dec 23, 2008 9.031 9.074 8.862 8.922 11,846,205 -0.01(-0.14%)
Dec 22, 2008 9.124 9.126 8.819 8.934 10,448,143 -0.16(-1.77%)
Dec 19, 2008 9.188 9.309 9.085 9.095 9,031,684 -0.04(-0.38%)
Dec 18, 2008 9.315 9.355 9.021 9.130 9,573,403 -0.17(-1.82%)
Dec 17, 2008 9.293 9.445 9.229 9.299 17,081,658 -0.08(-0.90%)
Dec 16, 2008 9.072 9.408 9.068 9.384 15,389,418 +0.37(+4.12%)
Dec 15, 2008 9.134 9.142 8.880 9.012 10,199,998 -0.03(-0.32%)
Dec 12, 2008 8.817 9.109 8.753 9.041 12,426,972 +0.03(+0.37%)
Dec 11, 2008 9.140 9.328 8.972 9.008 13,201,103 -0.21(-2.24%)
Dec 10, 2008 9.157 9.313 9.076 9.214 13,023,788 +0.14(+1.51%)
Dec 09, 2008 9.080 9.326 9.023 9.077 20,110,612 -0.11(-1.20%)
Dec 08, 2008 9.074 9.305 9.070 9.188 14,516,600 +0.30(+3.41%)
Dec 05, 2008 8.480 8.922 8.313 8.885 14,157,424 +0.27(+3.11%)
Dec 04, 2008 8.734 8.915 8.489 8.617 15,080,037 -0.24(-2.75%)
Dec 03, 2008 8.635 8.918 8.482 8.860 20,840,966 +0.15(+1.70%)
Dec 02, 2008 8.581 8.724 8.435 8.711 21,829,816 +0.25(+2.97%)
Dec 01, 2008 8.934 8.936 8.441 8.460 34,281,916 -0.72(-7.82%)
Nov 28, 2008 9.093 9.186 9.060 9.177 7,567,671 +0.02(+0.20%)
Nov 26, 2008 8.678 9.159 8.635 9.159 23,330,014 +0.32(+3.59%)
Nov 25, 2008 8.994 9.017 8.639 8.841 32,793,478 +0.04(+0.49%)
Nov 24, 2008 8.532 8.986 8.443 8.798 26,865,036 +0.41(+4.89%)
Nov 21, 2008 8.050 8.414 7.786 8.388 34,987,300 +0.53(+6.74%)
Nov 20, 2008 8.328 8.534 7.812 7.858 21,362,286 -0.55(-6.57%)
Nov 19, 2008 8.808 8.938 8.379 8.410 11,214,009 -0.44(-4.98%)
Nov 18, 2008 8.685 8.903 8.518 8.852 36,871,304 +0.14(+1.56%)
Nov 17, 2008 8.763 9.033 8.705 8.715 12,125,012 -0.19(-2.11%)
Nov 14, 2008 9.085 9.357 8.883 8.903 15,402,542 -0.45(-4.85%)
Nov 13, 2008 8.682 9.357 8.357 9.357 24,326,600 +0.68(+7.89%)
Nov 12, 2008 8.953 8.986 8.658 8.672 14,959,045 -0.44(-4.86%)
Nov 11, 2008 9.200 9.307 8.994 9.115 14,799,936 -0.24(-2.51%)
Nov 10, 2008 9.592 9.652 9.217 9.351 9,258,591 -0.06(-0.66%)
Nov 07, 2008 9.243 9.421 9.169 9.412 11,630,929 +0.26(+2.82%)
Nov 06, 2008 9.485 9.579 9.081 9.155 13,674,729 -0.43(-4.50%)
Nov 05, 2008 9.911 10.01 9.563 9.586 12,887,013 -0.46(-4.61%)
Nov 04, 2008 9.944 10.07 9.817 10.05 15,483,833 +0.38(+3.91%)
Nov 03, 2008 9.744 9.794 9.590 9.670 6,699,018 -0.11(-1.08%)
Oct 31, 2008 9.563 9.907 9.499 9.775 9,729,093 +0.15(+1.54%)
Oct 30, 2008 9.711 9.730 9.363 9.627 15,309,587 +0.32(+3.41%)
Oct 29, 2008 9.408 9.763 9.291 9.309 22,566,524 -0.07(-0.75%)
Oct 28, 2008 8.753 9.398 8.505 9.379 16,397,891 +0.90(+10.60%)
Oct 27, 2008 8.518 8.986 8.474 8.480 10,884,627 -0.34(-3.81%)
Oct 24, 2008 8.285 9.019 8.247 8.817 14,703,407 -0.29(-3.24%)
Oct 23, 2008 9.062 9.262 8.614 9.111 16,398,871 +0.12(+1.31%)
Oct 22, 2008 9.282 9.441 8.784 8.994 12,033,429 -0.58(-6.01%)
Oct 21, 2008 9.740 9.887 9.548 9.569 16,568,970 -0.34(-3.39%)
Oct 20, 2008 9.588 9.920 9.482 9.905 13,197,883 +0.48(+5.10%)
Oct 17, 2008 9.241 9.889 9.122 9.425 15,276,263 +0.06(+0.64%)
Oct 16, 2008 8.973 9.460 8.610 9.365 16,810,150 +0.35(+3.89%)
Oct 15, 2008 9.680 9.870 9.004 9.014 11,758,188 -0.92(-9.26%)
Oct 14, 2008 10.61 10.89 9.726 9.934 30,584,076 -0.20(-2.01%)
Oct 13, 2008 9.429 10.15 9.363 10.14 18,980,922 +0.86(+9.24%)
Oct 10, 2008 8.905 9.458 8.478 9.280 37,517,304 -0.02(-0.24%)
Oct 09, 2008 10.04 10.18 9.250 9.303 16,972,920 -0.63(-6.35%)
Oct 08, 2008 9.777 10.32 9.713 9.934 17,371,900 -0.09(-0.88%)
Oct 07, 2008 10.60 10.73 9.979 10.02 14,828,793 -0.53(-5.02%)
Oct 06, 2008 10.55 10.71 10.02 10.55 12,505,600 -0.37(-3.40%)
Oct 03, 2008 11.21 11.46 10.92 10.92 11,316,034 -0.15(-1.38%)
Oct 02, 2008 11.45 11.45 11.04 11.08 8,275,740 -0.45(-3.92%)
Oct 01, 2008 11.62 11.65 11.35 11.53 16,921,050 -0.18(-1.53%)
Sep 30, 2008 11.50 11.82 11.31 11.71 8,282,971 +0.44(+3.88%)
Sep 29, 2008 12.02 12.03 11.12 11.27 9,808,521 -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 6,188,208 +0.09(+0.74%)
Sep 24, 2008 12.03 12.08 11.88 11.98 8,966,228 +0.00(+0.02%)
Sep 23, 2008 12.11 12.27 11.95 11.98 9,693,615 -0.16(-1.29%)
Sep 22, 2008 12.48 12.53 12.10 12.13 11,838,586 -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 12.20 11.57 12.13 20,549,646 +0.38(+3.20%)
Sep 17, 2008 12.05 12.14 11.75 11.75 21,102,254 -0.49(-3.98%)
Sep 16, 2008 11.84 12.27 11.80 12.24 24,234,562 +0.12(+0.95%)
Sep 15, 2008 12.17 12.47 12.10 12.12 15,005,251 -0.48(-3.78%)
Sep 12, 2008 12.46 12.61 12.41 12.60 7,685,167 +0.07(+0.56%)
Sep 11, 2008 12.24 12.54 12.19 12.53 9,974,973 +0.19(+1.52%)
Sep 10, 2008 12.32 12.45 12.25 12.34 7,178,939 +0.13(+1.06%)
Sep 09, 2008 12.62 12.79 12.21 12.21 9,421,269 -0.40(-3.14%)
Sep 08, 2008 12.76 12.89 12.44 12.61 11,731,712 +0.15(+1.23%)
Sep 05, 2008 12.40 12.50 12.27 12.46 0 -0.01(-0.12%)
Sep 04, 2008 12.71 12.75 12.45 12.47 9,853,039 -0.36(-2.80%)
Sep 03, 2008 12.83 12.89 12.74 12.83 5,427,860 -0.04(-0.32%)
Sep 02, 2008 13.11 13.13 12.84 12.87 4,824,454 -0.15(-1.14%)
Aug 29, 2008 13.18 13.18 13.01 13.02 5,283,413 -0.19(-1.47%)
Aug 28, 2008 13.19 13.22 13.12 13.21 4,426,502 +0.11(+0.85%)
Aug 27, 2008 13.01 13.14 13.01 13.10 5,244,288 +0.10(+0.76%)
Aug 26, 2008 12.97 13.04 12.94 13.00 3,327,519 +0.04(+0.29%)
Aug 25, 2008 13.12 13.13 12.94 12.96 6,143,045 -0.23(-1.75%)
Aug 22, 2008 13.13 13.21 13.12 13.20 3,488,835 +0.11(+0.84%)
Aug 21, 2008 12.99 13.13 12.95 13.09 5,108,154 +0.04(+0.33%)
Aug 20, 2008 13.00 13.05 12.94 13.04 7,364,883 +0.09(+0.70%)
Aug 19, 2008 12.93 12.99 12.91 12.95 5,665,209 -0.05(-0.35%)
Aug 18, 2008 13.22 13.22 12.95 13.00 9,370,533 -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 4,605,491 +0.04(+0.33%)
Aug 13, 2008 13.06 13.18 13.01 13.11 4,855,455 +0.04(+0.27%)
Aug 12, 2008 13.14 13.15 13.05 13.07 8,713,093 -0.07(-0.53%)
Aug 11, 2008 13.07 13.18 13.04 13.14 4,954,812 +0.07(+0.55%)
Aug 08, 2008 12.81 13.09 12.78 13.07 3,392,160 +0.22(+1.73%)
Aug 07, 2008 12.93 12.99 12.83 12.85 7,860,411 -0.18(-1.41%)
Aug 06, 2008 12.88 13.03 12.86 13.03 5,386,451 +0.16(+1.23%)
Aug 05, 2008 12.64 12.87 12.63 12.87 17,871,822 +0.29(+2.29%)
Aug 04, 2008 12.71 12.73 12.54 12.59 4,633,170 -0.13(-1.01%)
Aug 01, 2008 12.80 12.84 12.67 12.71 18,597,036 -0.07(-0.56%)
Jul 31, 2008 12.91 12.99 12.79 12.79 8,003,971 -0.19(-1.45%)
Jul 30, 2008 12.85 13.00 12.80 12.97 6,356,134 +0.20(+1.58%)
Jul 29, 2008 12.77 12.78 12.62 12.77 6,225,310 +0.17(+1.34%)
Jul 28, 2008 12.73 12.79 12.59 12.60 5,771,492 -0.16(-1.24%)
Jul 25, 2008 12.74 12.80 12.70 12.76 7,492,336 +0.07(+0.55%)
Jul 24, 2008 12.85 12.91 12.65 12.69 9,019,627 -0.17(-1.31%)
Jul 23, 2008 12.91 12.94 12.82 12.86 10,587,788 -0.01(-0.08%)
Jul 22, 2008 12.77 12.88 12.74 12.87 13,251,039 +0.05(+0.40%)
Jul 21, 2008 12.83 12.85 12.75 12.82 11,889,812 +0.04(+0.31%)
Jul 18, 2008 12.83 12.83 12.72 12.78 7,644,470 -0.04(-0.32%)
Jul 17, 2008 12.84 12.85 12.72 12.82 17,152,956 +0.04(+0.34%)
Jul 16, 2008 12.56 12.78 12.54 12.78 17,619,342 +0.18(+1.44%)
Jul 15, 2008 12.61 12.79 12.50 12.60 21,832,290 -0.13(-1.05%)
Jul 14, 2008 12.91 12.91 12.68 12.73 9,802,682 -0.05(-0.37%)
Jul 11, 2008 12.81 12.93 12.63 12.78 12,454,501 -0.17(-1.29%)
Jul 10, 2008 12.79 12.99 12.69 12.94 21,277,164 +0.17(+1.36%)
Jul 09, 2008 13.07 13.08 12.77 12.77 14,627,742 -0.26(-2.01%)
Jul 08, 2008 12.91 13.04 12.78 13.03 14,749,016 +0.13(+0.99%)
Jul 07, 2008 13.06 13.12 12.79 12.91 8,637,680 -0.10(-0.75%)
Jul 04, 2008 13.09 13.09 12.86 13.00 8,922,874 +0.00(+0.00%)
Jul 03, 2008 13.09 13.09 12.86 13.00 8,922,874 +0.04(+0.30%)
Jul 02, 2008 13.27 13.31 12.96 12.96 4,939,486 -0.28(-2.09%)
Jul 01, 2008 13.02 13.24 12.99 13.24 10,325,321 +0.08(+0.59%)
Jun 30, 2008 13.19 13.28 13.15 13.16 4,238,012 -0.02(-0.12%)
Jun 27, 2008 13.16 13.24 13.08 13.18 6,903,499 +0.01(+0.11%)
Jun 26, 2008 13.37 13.42 13.16 13.16 6,677,998 -0.36(-2.65%)
Jun 25, 2008 13.49 13.64 13.46 13.52 4,293,200 +0.07(+0.54%)
Jun 24, 2008 13.45 13.58 13.39 13.45 3,589,685 -0.13(-0.97%)
Jun 23, 2008 13.55 13.60 13.52 13.58 3,283,471 +0.07(+0.52%)
Jun 20, 2008 13.66 13.68 13.46 13.51 7,205,008 -0.23(-1.68%)
Jun 19, 2008 13.71 13.81 13.65 13.74 4,064,383 +0.04(+0.32%)
Jun 18, 2008 13.76 13.79 13.66 13.70 3,769,266 -0.11(-0.81%)
Jun 17, 2008 13.91 13.91 13.81 13.81 4,971,510 -0.04(-0.27%)
Jun 16, 2008 13.73 13.88 13.73 13.85 2,889,216 -0.00(-0.01%)
Jun 13, 2008 13.72 13.85 13.67 13.85 4,419,669 +0.21(+1.53%)
Jun 12, 2008 13.63 13.74 13.55 13.64 7,984,809 +0.02(+0.14%)
Jun 11, 2008 13.79 13.80 13.61 13.62 6,976,510 -0.16(-1.14%)
Jun 10, 2008 13.80 13.86 13.73 13.78 3,993,602 -0.08(-0.55%)
Jun 09, 2008 13.79 13.91 13.69 13.86 4,713,161 +0.08(+0.61%)
Jun 06, 2008 14.04 14.13 13.76 13.77 6,013,652 -0.38(-2.69%)
Jun 05, 2008 13.91 14.16 13.89 14.15 6,568,975 +0.29(+2.13%)
Jun 04, 2008 13.82 13.95 13.78 13.86 3,548,780 +0.03(+0.19%)
Jun 03, 2008 13.97 14.01 13.77 13.83 5,035,341 -0.08(-0.59%)
Jun 02, 2008 13.99 13.99 13.84 13.91 5,428,932 -0.11(-0.81%)
May 30, 2008 14.03 14.08 14.01 14.03 2,122,044 +0.04(+0.28%)
May 29, 2008 13.94 14.07 13.92 13.99 4,602,513 +0.02(+0.16%)
May 28, 2008 13.90 13.96 13.83 13.96 2,523,405 +0.09(+0.68%)
May 27, 2008 13.79 13.89 13.76 13.87 2,645,009 +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 4,341,167 -0.15(-1.05%)
May 22, 2008 13.97 13.99 13.90 13.92 6,526,126 +0.00(+0.00%)
May 21, 2008 14.18 14.21 13.89 13.92 5,335,439 -0.24(-1.66%)
May 20, 2008 14.17 14.20 14.09 14.16 4,485,105 -0.06(-0.42%)
May 19, 2008 14.24 14.35 14.16 14.22 2,924,941 +0.01(+0.09%)
May 16, 2008 14.19 14.21 14.08 14.21 3,886,029 +0.08(+0.55%)
May 15, 2008 14.00 14.14 13.98 14.13 2,684,881 +0.16(+1.15%)
May 14, 2008 14.03 14.11 13.96 13.97 2,589,647 +0.01(+0.10%)
May 13, 2008 13.97 13.98 13.86 13.95 2,473,543 +0.03(+0.24%)
May 12, 2008 13.81 13.93 13.75 13.92 3,534,061 +0.14(+1.00%)
May 09, 2008 13.79 13.83 13.74 13.78 4,694,658 -0.08(-0.59%)
May 08, 2008 13.84 13.90 13.81 13.86 4,069,951 +0.08(+0.58%)
May 07, 2008 14.02 14.04 13.77 13.78 6,539,366 -0.21(-1.53%)
May 06, 2008 13.84 14.04 13.80 14.00 4,903,707 +0.11(+0.82%)
May 05, 2008 13.86 13.96 13.85 13.88 3,727,459 -0.02(-0.13%)
May 02, 2008 14.01 14.01 13.83 13.90 3,996,876 +0.03(+0.24%)
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.