Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 18.99 19.11 18.99 19.03 109,520 +0.07(+0.35%)
May 29, 2008 18.84 19.04 18.84 18.96 115,489 +0.13(+0.67%)
May 28, 2008 18.77 18.84 18.69 18.83 60,321 +0.10(+0.53%)
May 27, 2008 18.53 18.73 18.53 18.73 158,401 +0.19(+1.02%)
May 26, 2008 18.63 18.69 18.49 18.55 0 +0.00(+0.00%)
May 23, 2008 18.63 18.69 18.49 18.55 115,309 -0.17(-0.92%)
May 22, 2008 18.72 18.79 18.68 18.72 263,660 +0.05(+0.25%)
May 21, 2008 18.98 19.07 18.67 18.67 308,946 -0.31(-1.64%)
May 20, 2008 19.01 19.03 18.90 18.98 93,278 -0.14(-0.74%)
May 19, 2008 19.13 19.33 19.05 19.13 59,313 -0.02(-0.10%)
May 16, 2008 19.18 19.18 18.98 19.15 60,367 +0.04(+0.23%)
May 15, 2008 18.89 19.11 18.89 19.10 82,864 +0.25(+1.32%)
May 14, 2008 18.92 19.06 18.85 18.85 39,597 +0.03(+0.15%)
May 13, 2008 18.84 18.84 18.68 18.83 224,989 +0.06(+0.34%)
May 12, 2008 18.63 18.77 18.51 18.76 69,927 +0.20(+1.06%)
May 09, 2008 18.49 18.59 18.49 18.57 20,176 -0.04(-0.21%)
May 08, 2008 18.54 18.68 18.53 18.60 32,505 +0.09(+0.47%)
May 07, 2008 18.84 18.84 18.49 18.52 103,553 -0.28(-1.49%)
May 06, 2008 18.60 18.84 18.51 18.80 143,186 +0.13(+0.70%)
May 05, 2008 18.71 18.76 18.63 18.67 49,973 -0.04(-0.21%)
May 02, 2008 18.81 18.81 18.61 18.71 108,078 +0.02(+0.13%)
May 01, 2008 18.38 18.68 18.38 18.68 39,848 +0.34(+1.87%)
Apr 30, 2008 18.50 18.56 18.33 18.34 121,725 -0.12(-0.64%)
Apr 29, 2008 18.51 18.51 18.38 18.46 84,037 -0.07(-0.36%)
Apr 28, 2008 18.57 18.60 18.50 18.53 118,760 +0.02(+0.09%)
Apr 25, 2008 18.52 18.54 18.31 18.51 197,984 +0.04(+0.21%)
Apr 24, 2008 18.41 18.55 18.20 18.47 121,986 +0.10(+0.54%)
Apr 23, 2008 18.30 18.45 18.26 18.37 54,838 +0.11(+0.58%)
Apr 22, 2008 18.36 18.37 18.15 18.27 95,883 -0.20(-1.07%)
Apr 21, 2008 18.39 18.48 18.35 18.46 55,986 +0.02(+0.11%)
Apr 18, 2008 18.38 18.51 18.32 18.44 71,931 +0.38(+2.10%)
Apr 17, 2008 18.05 18.08 17.95 18.06 81,975 -0.04(-0.20%)
Apr 16, 2008 17.82 18.10 17.82 18.10 37,193 +0.45(+2.53%)
Apr 15, 2008 17.75 17.75 17.53 17.65 81,331 +0.02(+0.11%)
Apr 14, 2008 17.69 17.74 17.62 17.63 39,205 -0.03(-0.16%)
Apr 11, 2008 17.90 17.90 17.65 17.66 50,422 -0.36(-2.01%)
Apr 10, 2008 17.86 18.10 17.86 18.02 46,368 +0.16(+0.91%)
Apr 09, 2008 18.02 18.02 17.82 17.86 66,891 -0.17(-0.92%)
Apr 08, 2008 17.99 18.07 17.96 18.03 56,503 -0.05(-0.28%)
Apr 07, 2008 18.18 18.26 18.06 18.08 65,118 -0.02(-0.09%)
Apr 04, 2008 18.08 18.23 17.98 18.10 614,188 +0.07(+0.39%)
Apr 03, 2008 17.93 18.09 17.89 18.02 202,448 +0.03(+0.15%)
Apr 02, 2008 18.00 18.10 17.90 18.00 84,121 -0.00(-0.02%)
Apr 01, 2008 17.57 18.00 17.56 18.00 160,134 +0.54(+3.12%)
Mar 31, 2008 17.31 17.49 17.31 17.46 96,536 +0.09(+0.52%)
Mar 28, 2008 17.59 17.59 17.33 17.37 135,303 -0.16(-0.92%)
Mar 27, 2008 17.75 17.75 17.51 17.53 75,253 -0.18(-1.00%)
Mar 26, 2008 17.74 17.76 17.63 17.70 209,343 -0.12(-0.66%)
Mar 25, 2008 17.71 17.87 17.68 17.82 104,898 +0.10(+0.58%)
Mar 24, 2008 17.39 17.82 17.39 17.72 146,452 +0.34(+1.93%)
Mar 21, 2008 17.12 17.40 17.02 17.39 188,006 +0.00(+0.00%)
Mar 20, 2008 17.12 17.40 17.02 17.39 188,006 +0.28(+1.61%)
Mar 19, 2008 17.55 17.58 17.11 17.11 70,542 -0.38(-2.19%)
Mar 18, 2008 17.09 17.49 17.09 17.49 178,631 +0.64(+3.77%)
Mar 17, 2008 16.50 16.99 16.50 16.86 151,013 -0.24(-1.39%)
Mar 14, 2008 17.54 17.57 16.91 17.09 391,722 -0.30(-1.70%)
Mar 13, 2008 17.07 17.45 17.01 17.39 89,488 +0.12(+0.71%)
Mar 12, 2008 17.41 17.48 17.27 17.27 142,905 -0.08(-0.48%)
Mar 11, 2008 17.16 17.35 16.99 17.35 238,175 +0.49(+2.90%)
Mar 10, 2008 17.13 17.13 16.85 16.86 115,033 -0.30(-1.75%)
Mar 07, 2008 17.23 17.41 17.01 17.16 159,405 -0.17(-0.98%)
Mar 06, 2008 17.60 17.61 17.31 17.33 134,036 -0.27(-1.53%)
Mar 05, 2008 17.65 17.80 17.53 17.60 170,016 +0.02(+0.13%)
Mar 04, 2008 17.45 17.63 17.31 17.57 89,571 -0.05(-0.29%)
Mar 03, 2008 17.60 17.68 17.46 17.63 299,746 +0.01(+0.07%)
Feb 29, 2008 17.89 17.90 17.54 17.61 74,746 -0.44(-2.45%)
Feb 28, 2008 18.09 18.14 18.01 18.06 63,493 -0.15(-0.80%)
Feb 27, 2008 18.16 18.30 18.10 18.20 108,952 -0.02(-0.11%)
Feb 26, 2008 17.98 18.29 17.97 18.22 304,560 +0.15(+0.81%)
Feb 25, 2008 17.83 18.11 17.76 18.08 282,516 +0.27(+1.53%)
Feb 22, 2008 17.73 17.81 17.51 17.80 190,793 +0.11(+0.62%)
Feb 21, 2008 17.97 18.06 17.68 17.69 80,574 -0.22(-1.23%)
Feb 20, 2008 17.70 17.96 17.70 17.91 57,263 +0.14(+0.78%)
Feb 19, 2008 17.94 17.98 17.72 17.78 84,121 -0.01(-0.04%)
Feb 18, 2008 17.69 17.78 17.63 17.78 0 +0.00(+0.00%)
Feb 15, 2008 17.69 17.78 17.63 17.78 88,629 -0.04(-0.20%)
Feb 14, 2008 18.14 18.14 17.82 17.82 32,432 -0.26(-1.42%)
Feb 13, 2008 17.86 18.09 17.86 18.08 39,828 +0.32(+1.80%)
Feb 12, 2008 17.89 17.96 17.68 17.76 76,773 +0.06(+0.31%)
Feb 11, 2008 17.55 17.73 17.46 17.70 78,800 +0.17(+0.99%)
Feb 08, 2008 17.50 17.66 17.42 17.53 75,253 +0.02(+0.09%)
Feb 07, 2008 17.26 17.59 17.22 17.51 172,803 +0.11(+0.61%)
Feb 06, 2008 17.63 17.73 17.35 17.40 496,874 -0.17(-0.97%)
Feb 05, 2008 17.85 17.89 17.57 17.57 223,732 -0.50(-2.77%)
Feb 04, 2008 18.26 18.26 18.07 18.08 1,859,287 -0.15(-0.82%)
Feb 01, 2008 18.04 18.24 17.99 18.23 92,229 +0.27(+1.52%)
Jan 31, 2008 17.50 18.07 17.47 17.95 175,337 +0.28(+1.56%)
Jan 30, 2008 17.70 18.04 17.67 17.68 232,600 -0.13(-0.71%)
Jan 29, 2008 17.90 17.90 17.66 17.80 136,824 +0.07(+0.38%)
Jan 28, 2008 17.53 17.74 17.41 17.74 322,296 +0.21(+1.19%)
Jan 25, 2008 18.01 18.02 17.48 17.53 129,592 -0.21(-1.20%)
Jan 24, 2008 17.55 17.78 17.55 17.74 327,617 +0.21(+1.19%)
Jan 23, 2008 16.90 17.53 16.24 17.53 298,641 +0.16(+0.91%)
Jan 22, 2008 16.71 17.45 17.37 17.37 576,688 -0.16(-0.92%)
Jan 21, 2008 17.75 17.80 17.40 17.54 0 +0.00(+0.00%)
Jan 18, 2008 17.75 17.80 17.40 17.54 377,381 -0.04(-0.20%)
Jan 17, 2008 18.14 18.15 17.55 17.57 362,077 -0.49(-2.69%)
Jan 16, 2008 18.05 18.27 17.86 18.06 205,742 -0.16(-0.87%)
Jan 15, 2008 18.48 18.48 18.18 18.21 304,560 -0.43(-2.33%)
Jan 14, 2008 18.64 18.69 18.52 18.65 543,749 +0.20(+1.09%)
Jan 11, 2008 18.57 18.63 18.37 18.45 293,158 -0.28(-1.50%)
Jan 10, 2008 18.46 18.84 18.43 18.73 341,553 +0.13(+0.72%)
Jan 09, 2008 18.36 18.59 18.19 18.59 482,684 +0.23(+1.27%)
Jan 08, 2008 18.81 18.88 18.35 18.36 833,866 -0.33(-1.75%)
Jan 07, 2008 18.75 18.80 18.50 18.69 391,215 +0.00(+0.02%)
Jan 04, 2008 19.06 19.06 18.68 18.68 165,962 -0.53(-2.77%)
Jan 03, 2008 19.32 19.35 19.16 19.22 551,857 -0.02(-0.12%)
Jan 02, 2008 19.46 19.59 19.17 19.24 754,432 -0.31(-1.59%)
Jan 01, 2008 19.64 19.65 19.50 19.55 0 +0.00(+0.00%)
Dec 31, 2007 19.64 19.65 19.50 19.55 392,989 -0.13(-0.68%)
Dec 28, 2007 19.80 19.80 19.61 19.69 179,391 +0.02(+0.08%)
Dec 27, 2007 19.97 19.97 19.67 19.67 204,222 -0.32(-1.58%)
Dec 26, 2007 19.91 20.01 19.88 19.99 379,306 +0.02(+0.10%)
Dec 24, 2007 19.82 19.99 19.82 19.97 422,634 +0.14(+0.70%)
Dec 21, 2007 19.78 19.84 19.73 19.83 303,800 +0.28(+1.45%)
Dec 20, 2007 19.39 19.54 19.32 19.54 443,158 +0.20(+1.02%)
Dec 19, 2007 19.26 19.43 19.24 19.35 2,367,563 -0.38(-1.94%)
Dec 18, 2007 19.31 19.73 19.09 19.73 385,387 +0.51(+2.67%)
Dec 17, 2007 19.50 19.50 19.21 19.22 683,867 -0.36(-1.81%)
Dec 14, 2007 19.58 19.78 19.56 19.57 350,168 -0.22(-1.14%)
Dec 13, 2007 19.72 19.80 19.58 19.80 337,752 +0.02(+0.08%)
Dec 12, 2007 19.93 20.05 19.59 19.78 290,371 +0.13(+0.68%)
Dec 11, 2007 20.17 20.21 19.63 19.65 298,985 -0.50(-2.49%)
Dec 10, 2007 20.13 20.15 20.03 20.15 492,566 +0.14(+0.71%)
Dec 07, 2007 20.12 20.12 19.95 20.01 409,712 +0.01(+0.06%)
Dec 06, 2007 19.73 20.01 19.70 19.99 490,032 +0.28(+1.40%)
Dec 05, 2007 19.61 19.74 19.58 19.72 222,465 +0.30(+1.54%)
Dec 04, 2007 19.37 19.52 19.35 19.42 1,037,582 -0.13(-0.65%)
Dec 03, 2007 19.66 19.67 19.52 19.54 182,938 -0.07(-0.34%)
Nov 30, 2007 19.82 19.91 19.53 19.61 253,735 +0.04(+0.18%)
Nov 29, 2007 19.52 19.71 19.45 19.58 326,411 +0.03(+0.14%)
Nov 28, 2007 19.21 19.61 19.20 19.55 510,809 +0.54(+2.82%)
Nov 27, 2007 18.79 19.04 18.76 19.01 110,979 +0.30(+1.62%)
Nov 26, 2007 19.18 19.28 18.71 18.71 126,435 -0.37(-1.96%)
Nov 23, 2007 18.89 19.14 18.89 19.08 16,216 +0.27(+1.43%)
Nov 21, 2007 18.88 19.05 18.76 18.81 460,894 -0.27(-1.43%)
Nov 20, 2007 19.12 19.30 18.82 19.09 254,264 +0.05(+0.25%)
Nov 19, 2007 19.20 19.24 18.98 19.04 236,416 -0.28(-1.43%)
Nov 16, 2007 19.31 19.33 19.13 19.32 101,604 +0.10(+0.51%)
Nov 15, 2007 19.29 19.38 19.11 19.22 520,691 -0.16(-0.82%)
Nov 14, 2007 19.62 19.62 19.37 19.38 78,800 -0.13(-0.66%)
Nov 13, 2007 19.15 19.50 19.12 19.50 86,908 +0.58(+3.09%)
Nov 12, 2007 19.20 19.40 18.92 18.92 505,283 -0.33(-1.72%)
Nov 09, 2007 19.29 19.46 19.18 19.25 94,003 -0.32(-1.66%)
Nov 08, 2007 19.72 19.78 19.28 19.58 523,225 -0.17(-0.88%)
Nov 07, 2007 20.06 20.12 19.75 19.75 45,608 -0.49(-2.44%)
Nov 06, 2007 20.12 20.27 19.93 20.24 459,374 +0.24(+1.18%)
Nov 05, 2007 19.87 20.09 19.84 20.01 129,982 -0.08(-0.39%)
Nov 02, 2007 20.22 20.22 19.90 20.08 208,530 +0.07(+0.35%)
Nov 01, 2007 20.33 20.33 20.00 20.01 283,783 -0.41(-1.99%)
Oct 31, 2007 20.32 20.42 20.19 20.42 65,118 +0.25(+1.23%)
Oct 30, 2007 20.23 20.26 20.13 20.17 36,739 -0.07(-0.33%)
Oct 29, 2007 20.31 20.31 20.18 20.24 100,844 +0.06(+0.31%)
Oct 26, 2007 20.17 20.18 20.02 20.18 92,229 +0.25(+1.25%)
Oct 25, 2007 19.93 20.04 19.79 19.93 83,107 -0.01(-0.06%)
Oct 24, 2007 19.92 19.95 19.60 19.94 83,868 -0.03(-0.16%)
Oct 23, 2007 19.88 19.97 19.75 19.97 504,222 +0.21(+1.08%)
Oct 22, 2007 19.46 19.76 19.46 19.76 134,036 +0.08(+0.42%)
Oct 19, 2007 20.13 20.13 19.64 19.67 81,080 -0.52(-2.58%)
Oct 18, 2007 20.12 20.20 20.08 20.20 29,645 +0.05(+0.23%)
Oct 17, 2007 20.28 20.29 19.97 20.15 38,513 +0.07(+0.37%)
Oct 16, 2007 20.14 20.14 20.03 20.07 59,037 -0.09(-0.43%)
Oct 15, 2007 20.33 20.33 20.06 20.16 159,121 -0.18(-0.87%)
Oct 12, 2007 20.21 20.36 20.18 20.34 43,074 +0.17(+0.86%)
Oct 11, 2007 20.50 20.53 20.07 20.16 78,293 -0.20(-0.97%)
Oct 10, 2007 20.33 20.40 20.25 20.36 232,600 +0.02(+0.08%)
Oct 09, 2007 20.26 20.35 20.16 20.35 57,770 +0.19(+0.96%)
Oct 08, 2007 20.20 20.20 20.10 20.15 94,256 -0.00(-0.02%)
Oct 05, 2007 20.08 20.24 20.05 20.16 60,810 +0.21(+1.05%)
Oct 04, 2007 19.99 19.99 19.88 19.95 245,269 +0.01(+0.07%)
Oct 03, 2007 19.93 20.00 19.89 19.93 59,797 -0.05(-0.27%)
Oct 02, 2007 20.05 20.05 19.92 19.99 208,023 -0.02(-0.10%)
Oct 01, 2007 19.76 20.03 19.76 20.01 108,445 +0.27(+1.36%)
Sep 28, 2007 19.81 19.85 19.69 19.74 177,617 -0.08(-0.42%)
Sep 27, 2007 19.80 19.82 19.73 19.82 197,634 +0.13(+0.64%)
Sep 26, 2007 19.69 19.75 19.61 19.69 246,536 +0.08(+0.42%)
Sep 25, 2007 19.44 19.61 19.44 19.61 183,192 +0.00(+0.02%)
Sep 24, 2007 19.71 19.75 19.57 19.61 138,344 -0.05(-0.24%)
Sep 21, 2007 19.73 19.73 19.65 19.65 66,385 +0.09(+0.44%)
Sep 20, 2007 19.64 19.66 19.53 19.57 261,992 -0.07(-0.36%)
Sep 19, 2007 19.67 20.47 19.58 19.64 513,850 +0.14(+0.71%)
Sep 18, 2007 19.11 19.52 19.08 19.50 105,658 +0.50(+2.64%)
Sep 17, 2007 19.08 19.08 18.96 19.00 84,881 -0.12(-0.64%)
Sep 14, 2007 18.99 19.14 18.99 19.12 82,094 +0.02(+0.08%)
Sep 13, 2007 19.10 19.19 19.06 19.11 69,172 +0.09(+0.50%)
Sep 12, 2007 18.97 19.12 18.97 19.01 120,354 -0.01(-0.04%)
Sep 11, 2007 18.83 19.03 18.83 19.02 154,560 +0.25(+1.35%)
Sep 10, 2007 18.93 18.93 18.61 18.77 131,756 -0.33(-1.74%)
Sep 07, 2007 18.97 19.14 18.75 19.10 406,418 -0.03(-0.14%)
Sep 06, 2007 19.26 19.28 19.00 19.13 518,411 +0.09(+0.46%)
Sep 05, 2007 19.13 19.13 18.97 19.04 168,496 -0.20(-1.05%)
Sep 04, 2007 18.97 19.31 18.97 19.24 384,881 +0.24(+1.25%)
Aug 31, 2007 19.00 19.08 18.92 19.00 108,952 +0.21(+1.11%)
Aug 30, 2007 18.68 18.90 18.68 18.79 79,560 -0.02(-0.10%)
Aug 29, 2007 18.56 18.82 18.51 18.81 91,722 +0.40(+2.19%)
Aug 28, 2007 18.73 18.73 18.40 18.41 54,476 -0.41(-2.16%)
Aug 27, 2007 18.88 18.90 18.80 18.82 68,918 -0.12(-0.65%)
Aug 24, 2007 18.70 18.95 18.70 18.94 92,736 +0.24(+1.29%)
Aug 23, 2007 18.82 18.83 18.59 18.70 83,107 -0.04(-0.19%)
Aug 22, 2007 18.66 18.74 18.61 18.73 196,367 +0.24(+1.32%)
Aug 21, 2007 18.46 18.55 18.40 18.49 55,996 +0.07(+0.36%)
Aug 20, 2007 18.47 18.51 18.28 18.42 68,412 +0.03(+0.15%)
Aug 17, 2007 18.55 18.55 18.14 18.40 91,216 +0.34(+1.88%)
Aug 16, 2007 17.90 18.07 17.52 18.06 218,158 -0.00(-0.02%)
Aug 15, 2007 18.35 18.52 18.06 18.06 102,111 -0.38(-2.08%)
Aug 14, 2007 18.76 18.76 18.40 18.44 289,610 -0.31(-1.64%)
Aug 13, 2007 18.85 18.94 18.75 18.75 54,983 -0.01(-0.06%)
Aug 10, 2007 18.55 18.85 18.42 18.76 105,151 +0.00(+0.00%)
Aug 09, 2007 18.96 19.15 18.75 18.76 177,617 -0.36(-1.86%)
Aug 08, 2007 19.06 19.28 19.04 19.12 231,840 +0.17(+0.90%)
Aug 07, 2007 18.72 19.03 18.71 18.95 165,709 +0.17(+0.90%)
Aug 06, 2007 18.64 18.82 18.42 18.78 261,739 +0.17(+0.93%)
Aug 03, 2007 18.71 18.97 18.58 18.60 40,540 -0.36(-1.91%)
Aug 02, 2007 18.82 19.00 18.81 18.97 55,743 +0.15(+0.78%)
Aug 01, 2007 18.61 18.82 18.51 18.82 67,398 +0.14(+0.74%)
Jul 31, 2007 19.09 19.12 18.68 18.68 100,084 -0.27(-1.44%)
Jul 30, 2007 18.72 18.97 18.71 18.96 55,489 +0.28(+1.48%)
Jul 27, 2007 18.94 19.01 18.68 18.68 40,793 -0.39(-2.07%)
Jul 26, 2007 19.20 19.31 18.81 19.07 81,334 -0.34(-1.73%)
Jul 25, 2007 19.51 19.54 19.28 19.41 65,118 -0.04(-0.18%)
Jul 24, 2007 19.63 19.69 19.37 19.45 120,861 -0.30(-1.52%)
Jul 23, 2007 19.80 19.84 19.73 19.75 86,401 +0.08(+0.40%)
Jul 20, 2007 19.83 19.83 19.60 19.67 61,064 -0.20(-1.01%)
Jul 19, 2007 19.84 19.90 19.83 19.87 27,364 +0.14(+0.70%)
Jul 18, 2007 19.75 19.76 19.62 19.73 162,415 -0.06(-0.28%)
Jul 17, 2007 19.81 19.85 19.75 19.78 80,320 +0.02(+0.10%)
Jul 16, 2007 19.78 19.83 19.73 19.76 85,641 -0.00(-0.02%)
Jul 13, 2007 19.71 19.81 19.71 19.77 57,263 +0.03(+0.16%)
Jul 12, 2007 19.51 19.75 19.51 19.74 94,763 +0.36(+1.83%)
Jul 11, 2007 19.26 19.38 19.26 19.38 23,057 +0.09(+0.45%)
Jul 10, 2007 19.43 19.48 19.29 19.30 41,553 -0.24(-1.25%)
Jul 09, 2007 19.54 19.57 19.49 19.54 25,844 +0.02(+0.10%)
Jul 06, 2007 19.42 19.54 19.39 19.52 44,341 +0.12(+0.63%)
Jul 05, 2007 19.37 19.43 19.32 19.40 113,766 +0.05(+0.27%)
Jul 03, 2007 19.33 19.35 19.32 19.35 44,341 +0.06(+0.29%)
Jul 02, 2007 19.17 19.29 19.16 19.29 34,966 +0.23(+1.20%)
Jun 29, 2007 19.18 19.24 18.97 19.06 57,010 -0.03(-0.15%)
Jun 28, 2007 19.11 19.23 19.09 19.09 107,432 -0.06(-0.33%)
Jun 27, 2007 18.82 19.15 18.82 19.15 694,508 +0.24(+1.27%)
Jun 26, 2007 19.10 19.11 18.91 18.91 78,547 -0.12(-0.62%)
Jun 25, 2007 19.12 19.21 18.94 19.03 36,486 -0.09(-0.45%)
Jun 22, 2007 19.24 19.28 19.10 19.12 123,141 -0.42(-2.14%)
Jun 21, 2007 19.20 19.54 19.15 19.54 45,861 +0.32(+1.68%)
Jun 20, 2007 19.49 19.49 19.21 19.21 30,151 -0.21(-1.06%)
Jun 19, 2007 19.37 19.47 19.31 19.42 40,033 +0.01(+0.04%)
Jun 18, 2007 19.43 19.43 19.37 19.41 82,347 -0.01(-0.04%)
Jun 15, 2007 19.47 19.48 19.40 19.42 50,675 +0.14(+0.72%)
Jun 14, 2007 19.19 19.31 19.19 19.28 24,577 +0.11(+0.58%)
Jun 13, 2007 18.99 19.17 18.97 19.17 22,550 +0.26(+1.36%)
Jun 12, 2007 19.00 19.12 18.91 18.91 27,364 -0.19(-0.99%)
Jun 11, 2007 19.09 19.17 19.06 19.10 29,645 +0.03(+0.17%)
Jun 08, 2007 18.88 19.09 18.86 19.07 56,503 +0.22(+1.15%)
Jun 07, 2007 19.15 19.23 18.85 18.85 89,695 -0.37(-1.91%)
Jun 06, 2007 19.33 19.35 19.20 19.22 47,128 -0.21(-1.06%)
Jun 05, 2007 19.44 19.45 19.35 19.43 42,820 -0.08(-0.41%)
Jun 04, 2007 19.40 19.52 19.39 19.50 27,364 +0.06(+0.30%)
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.