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 )

94.90 UNCHANGED
Streaming Delayed 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 11.23 11.27 11.06 11.12 9,246,846 -0.09(-0.81%)
Jun 29, 2009 11.17 11.25 11.11 11.21 3,325,020 +0.10(+0.86%)
Jun 26, 2009 11.12 11.17 11.08 11.12 4,639,655 -0.05(-0.44%)
Jun 25, 2009 11.02 11.18 11.01 11.17 9,418,394 +0.26(+2.39%)
Jun 24, 2009 10.92 11.04 10.86 10.91 6,657,424 +0.07(+0.62%)
Jun 23, 2009 10.89 10.91 10.79 10.84 6,716,491 -0.03(-0.24%)
Jun 22, 2009 11.10 11.10 10.86 10.86 4,819,783 -0.34(-2.99%)
Jun 19, 2009 11.29 11.30 11.15 11.20 4,154,618 +0.03(+0.23%)
Jun 18, 2009 11.13 11.23 11.10 11.17 2,519,722 +0.04(+0.33%)
Jun 17, 2009 11.09 11.22 11.04 11.14 2,493,991 +0.01(+0.13%)
Jun 16, 2009 11.28 11.32 11.11 11.12 4,559,397 -0.13(-1.12%)
Jun 15, 2009 11.36 11.36 11.18 11.25 2,351,330 -0.25(-2.16%)
Jun 12, 2009 11.42 11.50 11.36 11.50 1,989,200 -0.04(-0.32%)
Jun 11, 2009 11.46 11.63 11.46 11.53 2,997,651 +0.08(+0.67%)
Jun 10, 2009 11.59 11.59 11.30 11.46 3,036,715 -0.01(-0.12%)
Jun 09, 2009 11.47 11.53 11.40 11.47 6,108,349 +0.06(+0.51%)
Jun 08, 2009 11.32 11.50 11.26 11.41 2,539,977 -0.04(-0.34%)
Jun 05, 2009 11.54 11.55 11.34 11.45 3,579,051 +0.04(+0.35%)
Jun 04, 2009 11.39 11.44 11.29 11.41 3,642,153 +0.04(+0.37%)
Jun 03, 2009 11.35 11.37 11.22 11.37 4,879,325 -0.10(-0.89%)
Jun 02, 2009 11.39 11.53 11.36 11.47 6,523,438 +0.10(+0.86%)
Jun 01, 2009 11.25 11.45 11.23 11.38 4,833,464 +0.28(+2.54%)
May 29, 2009 11.00 11.11 10.92 11.09 4,087,759 +0.16(+1.47%)
May 28, 2009 10.87 10.99 10.72 10.93 4,299,958 +0.15(+1.38%)
May 27, 2009 10.95 11.02 10.77 10.79 10,015,983 -0.17(-1.51%)
May 26, 2009 10.60 10.97 10.58 10.95 11,144,725 +0.27(+2.50%)
May 22, 2009 10.70 10.79 10.63 10.68 3,113,226 -0.00(-0.04%)
May 21, 2009 10.73 10.78 10.58 10.69 3,992,954 -0.18(-1.69%)
May 20, 2009 11.00 11.10 10.86 10.87 6,011,953 -0.04(-0.36%)
May 19, 2009 10.89 11.00 10.87 10.91 6,800,479 -0.01(-0.06%)
May 18, 2009 10.73 10.92 10.70 10.92 4,060,828 +0.30(+2.80%)
May 15, 2009 10.65 10.76 10.57 10.62 3,998,900 -0.06(-0.59%)
May 14, 2009 10.62 10.77 10.61 10.68 4,821,443 +0.06(+0.55%)
May 13, 2009 10.75 10.75 10.59 10.62 7,328,749 -0.25(-2.31%)
May 12, 2009 10.88 10.93 10.74 10.88 3,778,739 +0.04(+0.39%)
May 11, 2009 10.87 10.92 10.78 10.83 6,765,921 -0.17(-1.50%)
May 08, 2009 10.95 11.04 10.85 11.00 7,976,583 +0.20(+1.81%)
May 07, 2009 11.06 11.06 10.73 10.80 6,103,104 -0.16(-1.42%)
May 06, 2009 10.99 11.00 10.81 10.96 12,673,035 +0.11(+1.03%)
May 05, 2009 10.86 10.88 10.76 10.85 6,173,101 -0.02(-0.15%)
May 04, 2009 10.72 10.88 10.67 10.86 5,539,502 +0.23(+2.21%)
May 01, 2009 10.59 10.66 10.46 10.63 16,206,291 +0.08(+0.73%)
Apr 30, 2009 10.71 10.75 10.49 10.55 6,010,715 -0.03(-0.29%)
Apr 29, 2009 10.49 10.69 10.44 10.58 6,332,366 +0.21(+1.99%)
Apr 28, 2009 10.29 10.47 10.26 10.38 4,827,500 -0.01(-0.07%)
Apr 27, 2009 10.35 10.50 10.30 10.38 6,475,986 -0.06(-0.60%)
Apr 24, 2009 10.33 10.52 10.32 10.45 5,621,749 +0.19(+1.81%)
Apr 23, 2009 10.21 10.27 10.08 10.26 7,145,076 +0.13(+1.29%)
Apr 22, 2009 10.14 10.37 10.13 10.13 10,373,207 -0.11(-1.05%)
Apr 21, 2009 10.05 10.24 10.01 10.24 8,100,959 +0.16(+1.59%)
Apr 20, 2009 10.26 10.27 10.05 10.08 5,782,321 -0.34(-3.30%)
Apr 17, 2009 10.37 10.46 10.33 10.42 6,169,804 +0.05(+0.45%)
Apr 16, 2009 10.28 10.43 10.19 10.37 7,813,939 +0.15(+1.43%)
Apr 15, 2009 10.12 10.24 10.08 10.23 6,190,509 +0.05(+0.46%)
Apr 14, 2009 10.17 10.30 10.14 10.18 7,837,224 -0.13(-1.26%)
Apr 13, 2009 10.26 10.38 10.21 10.31 6,669,702 -0.03(-0.29%)
Apr 09, 2009 10.29 10.34 10.23 10.34 7,920,042 +0.27(+2.73%)
Apr 08, 2009 9.983 10.12 9.927 10.07 5,038,061 +0.13(+1.29%)
Apr 07, 2009 10.02 10.06 9.915 9.939 17,737,584 -0.22(-2.18%)
Apr 06, 2009 10.12 10.19 10.01 10.16 7,847,676 -0.09(-0.91%)
Apr 03, 2009 10.17 10.26 10.09 10.25 9,921,969 +0.10(+0.98%)
Apr 02, 2009 10.12 10.32 10.08 10.15 7,091,928 +0.27(+2.68%)
Apr 01, 2009 9.615 9.920 9.569 9.888 8,372,544 +0.15(+1.55%)
Mar 31, 2009 9.776 9.902 9.690 9.736 8,559,506 +0.07(+0.77%)
Mar 30, 2009 9.715 9.757 9.543 9.662 15,461,988 -0.44(-4.40%)
Mar 26, 2009 9.997 10.13 9.934 10.11 10,831,247 +0.25(+2.57%)
Mar 25, 2009 9.911 10.04 9.646 9.853 9,944,317 -0.00(-0.01%)
Mar 24, 2009 9.912 10.02 9.840 9.854 7,976,763 -0.18(-1.83%)
Mar 23, 2009 9.770 10.04 9.745 10.04 8,834,828 +0.61(+6.51%)
Mar 20, 2009 9.629 9.684 9.401 9.424 6,426,692 -0.14(-1.51%)
Mar 19, 2009 9.731 9.756 9.562 9.568 10,580,552 -0.05(-0.56%)
Mar 18, 2009 9.482 9.761 9.354 9.622 12,928,486 +0.10(+1.00%)
Mar 17, 2009 9.278 9.526 9.213 9.526 6,997,497 +0.27(+2.91%)
Mar 16, 2009 9.396 9.456 9.229 9.257 9,137,573 -0.03(-0.33%)
Mar 13, 2009 9.271 9.308 9.144 9.287 0 +0.02(+0.25%)
Mar 12, 2009 8.971 9.273 8.901 9.264 19,343,268 +0.29(+3.26%)
Mar 11, 2009 9.006 9.071 8.883 8.971 15,092,994 +0.07(+0.76%)
Mar 10, 2009 8.613 8.920 8.590 8.904 14,719,352 +0.46(+5.48%)
Mar 09, 2009 8.465 8.699 8.416 8.441 12,806,717 -0.24(-2.76%)
Mar 06, 2009 8.620 8.767 8.369 8.681 0 +0.10(+1.16%)
Mar 05, 2009 8.704 8.815 8.560 8.581 8,807,839 -0.31(-3.48%)
Mar 04, 2009 8.792 9.041 8.767 8.890 9,458,226 +0.19(+2.14%)
Mar 02, 2009 8.887 8.983 8.657 8.704 18,377,422 -0.36(-3.95%)
Feb 27, 2009 9.069 9.259 9.052 9.062 0 -0.17(-1.84%)
Feb 26, 2009 9.524 9.554 9.231 9.231 8,515,031 -0.19(-2.00%)
Feb 25, 2009 9.452 9.584 9.292 9.419 13,407,516 -0.09(-0.95%)
Feb 24, 2009 9.259 9.554 9.236 9.510 11,278,656 +0.30(+3.25%)
Feb 23, 2009 9.643 9.654 9.189 9.210 9,094,414 -0.36(-3.74%)
Feb 20, 2009 9.475 9.663 9.403 9.568 14,485,098 -0.08(-0.87%)
Feb 19, 2009 9.784 9.819 9.608 9.652 10,731,819 -0.04(-0.46%)
Feb 18, 2009 9.735 9.791 9.603 9.696 8,270,319 -0.01(-0.10%)
Feb 17, 2009 9.777 9.845 9.682 9.705 9,092,886 -0.37(-3.71%)
Feb 13, 2009 10.14 10.23 10.08 10.08 7,623,228 -0.06(-0.64%)
Feb 12, 2009 9.945 10.16 9.852 10.14 10,917,964 +0.06(+0.64%)
Feb 11, 2009 10.10 10.17 9.963 10.08 8,420,553 +0.01(+0.09%)
Feb 10, 2009 10.40 10.52 10.01 10.07 9,920,097 -0.44(-4.18%)
Feb 09, 2009 10.53 10.58 10.42 10.51 10,014,084 +0.00(+0.02%)
Feb 06, 2009 10.27 10.55 10.26 10.51 9,482,414 +0.23(+2.24%)
Feb 05, 2009 9.993 10.34 9.972 10.28 10,445,622 +0.22(+2.17%)
Feb 04, 2009 10.14 10.28 10.03 10.06 9,392,722 -0.04(-0.44%)
Feb 03, 2009 9.938 10.15 9.859 10.10 9,599,470 +0.21(+2.14%)
Feb 02, 2009 9.789 9.979 9.759 9.891 9,292,309 -0.04(-0.40%)
Jan 30, 2009 10.15 10.19 9.882 9.931 0 -0.16(-1.59%)
Jan 29, 2009 10.25 10.28 10.09 10.09 9,486,765 -0.28(-2.69%)
Jan 28, 2009 10.27 10.45 10.23 10.37 12,579,720 +0.26(+2.57%)
Jan 27, 2009 10.06 10.17 9.998 10.11 9,830,353 +0.10(+0.95%)
Jan 26, 2009 9.961 10.18 9.900 10.01 9,883,071 +0.08(+0.80%)
Jan 23, 2009 9.650 10.03 9.643 9.935 14,012,313 +0.05(+0.49%)
Jan 22, 2009 9.798 10.01 9.696 9.887 12,401,665 -0.12(-1.18%)
Jan 21, 2009 9.770 10.04 9.638 10.01 12,943,342 +0.36(+3.76%)
Jan 20, 2009 10.01 10.06 9.625 9.643 14,014,456 -0.44(-4.36%)
Jan 16, 2009 10.11 10.16 9.873 10.08 14,633,331 +0.11(+1.10%)
Jan 15, 2009 9.863 10.03 9.659 9.972 12,018,447 +0.07(+0.70%)
Jan 14, 2009 10.06 10.09 9.819 9.903 8,935,564 -0.30(-2.94%)
Jan 13, 2009 10.14 10.29 10.11 10.20 8,448,386 +0.03(+0.30%)
Jan 12, 2009 10.33 10.35 10.10 10.17 10,001,005 -0.20(-1.93%)
Jan 09, 2009 10.62 10.62 10.35 10.37 6,615,238 -0.23(-2.17%)
Jan 08, 2009 10.52 10.60 10.43 10.60 7,754,065 +0.03(+0.29%)
Jan 07, 2009 10.70 10.74 10.49 10.57 7,595,404 -0.28(-2.61%)
Jan 06, 2009 10.90 10.98 10.79 10.86 13,603,978 +0.08(+0.71%)
Jan 05, 2009 10.73 10.89 10.68 10.78 14,931,897 +0.02(+0.15%)
Jan 02, 2009 10.44 10.82 10.40 10.76 0 +0.32(+3.09%)
Jan 01, 2009 10.32 10.51 10.29 10.44 0 +0.00(+0.00%)
Dec 31, 2008 10.32 10.51 10.29 10.44 13,534,255 +0.13(+1.22%)
Dec 30, 2008 10.15 10.32 10.09 10.31 9,779,641 +0.24(+2.38%)
Dec 29, 2008 10.13 10.14 9.942 10.07 7,015,603 -0.02(-0.16%)
Dec 26, 2008 10.11 10.11 10.03 10.09 3,620,192 +0.07(+0.74%)
Dec 24, 2008 10.04 10.06 9.972 10.02 4,431,307 -0.03(-0.25%)
Dec 23, 2008 10.17 10.21 9.975 10.04 10,524,444 -0.01(-0.14%)
Dec 22, 2008 10.27 10.27 9.926 10.06 9,282,372 -0.18(-1.77%)
Dec 19, 2008 10.34 10.48 10.23 10.24 8,023,957 -0.04(-0.38%)
Dec 18, 2008 10.49 10.53 10.15 10.28 8,505,234 -0.19(-1.82%)
Dec 17, 2008 10.46 10.63 10.39 10.47 15,175,741 -0.10(-0.90%)
Dec 16, 2008 10.21 10.59 10.21 10.56 13,672,317 +0.42(+4.12%)
Dec 15, 2008 10.28 10.29 9.996 10.14 9,061,915 -0.03(-0.32%)
Dec 12, 2008 9.924 10.25 9.852 10.18 11,040,411 +0.04(+0.37%)
Dec 11, 2008 10.29 10.50 10.10 10.14 11,728,167 -0.23(-2.24%)
Dec 10, 2008 10.31 10.48 10.22 10.37 11,570,635 +0.15(+1.51%)
Dec 09, 2008 10.22 10.50 10.16 10.22 17,866,734 -0.12(-1.20%)
Dec 08, 2008 10.21 10.47 10.21 10.34 12,896,884 +0.34(+3.41%)
Dec 05, 2008 9.545 10.04 9.357 10.00 12,577,784 +0.30(+3.11%)
Dec 04, 2008 9.831 10.04 9.555 9.699 13,397,455 -0.27(-2.75%)
Dec 03, 2008 9.720 10.04 9.548 9.973 18,515,598 +0.17(+1.70%)
Dec 02, 2008 9.659 9.819 9.494 9.805 19,394,116 +0.28(+2.97%)
Dec 01, 2008 10.06 10.06 9.501 9.522 30,456,850 -0.81(-7.82%)
Nov 28, 2008 10.23 10.34 10.20 10.33 6,723,294 +0.02(+0.20%)
Nov 26, 2008 9.768 10.31 9.720 10.31 20,726,926 +0.36(+3.59%)
Nov 25, 2008 10.12 10.15 9.724 9.952 29,134,488 +0.05(+0.49%)
Nov 24, 2008 9.604 10.11 9.504 9.903 23,867,522 +0.46(+4.89%)
Nov 21, 2008 9.060 9.471 8.763 9.441 31,083,528 +0.60(+6.74%)
Nov 20, 2008 9.374 9.606 8.794 8.845 18,978,752 -0.62(-6.57%)
Nov 19, 2008 9.914 10.06 9.432 9.467 9,962,786 -0.50(-4.98%)
Nov 18, 2008 9.775 10.02 9.587 9.963 32,757,324 +0.15(+1.56%)
Nov 17, 2008 9.863 10.17 9.798 9.810 10,772,142 -0.21(-2.11%)
Nov 14, 2008 10.23 10.53 9.998 10.02 13,683,976 -0.51(-4.85%)
Nov 13, 2008 9.773 10.53 9.406 10.53 21,612,316 +0.77(+7.89%)
Nov 12, 2008 10.08 10.11 9.745 9.761 13,289,963 -0.50(-4.86%)
Nov 11, 2008 10.36 10.48 10.12 10.26 13,148,607 -0.26(-2.51%)
Nov 10, 2008 10.80 10.86 10.37 10.52 8,225,547 -0.07(-0.66%)
Nov 07, 2008 10.40 10.60 10.32 10.59 10,333,187 +0.29(+2.82%)
Nov 06, 2008 10.68 10.78 10.22 10.30 12,148,947 -0.49(-4.50%)
Nov 05, 2008 11.16 11.27 10.76 10.79 11,449,122 -0.52(-4.61%)
Nov 04, 2008 11.19 11.33 11.05 11.31 13,756,197 +0.43(+3.91%)
Nov 03, 2008 10.97 11.02 10.79 10.88 5,951,563 -0.12(-1.08%)
Oct 31, 2008 10.76 11.15 10.69 11.00 8,643,552 +0.17(+1.54%)
Oct 30, 2008 10.93 10.95 10.54 10.84 13,601,393 +0.36(+3.41%)
Oct 29, 2008 10.59 10.99 10.46 10.48 20,048,624 -0.08(-0.75%)
Oct 28, 2008 9.852 10.58 9.573 10.56 14,568,267 +1.01(+10.60%)
Oct 27, 2008 9.587 10.11 9.539 9.545 9,670,155 -0.38(-3.81%)
Oct 24, 2008 9.325 10.15 9.283 9.924 13,062,848 -0.33(-3.24%)
Oct 23, 2008 10.20 10.43 9.696 10.26 14,569,138 +0.13(+1.31%)
Oct 22, 2008 10.45 10.63 9.887 10.12 10,690,778 -0.65(-6.01%)
Oct 21, 2008 10.96 11.13 10.75 10.77 14,720,257 -0.38(-3.39%)
Oct 20, 2008 10.79 11.17 10.67 11.15 11,725,305 +0.54(+5.10%)
Oct 17, 2008 10.40 11.13 10.27 10.61 13,571,787 +0.07(+0.64%)
Oct 16, 2008 10.10 10.65 9.692 10.54 14,934,527 +0.39(+3.89%)
Oct 15, 2008 10.90 11.11 10.13 10.15 10,446,247 -1.04(-9.26%)
Oct 14, 2008 11.95 12.26 10.95 11.18 27,171,602 -0.23(-2.01%)
Oct 13, 2008 10.61 11.43 10.54 11.41 16,863,092 +0.97(+9.24%)
Oct 10, 2008 10.02 10.65 9.543 10.45 33,331,244 -0.03(-0.24%)
Oct 09, 2008 11.30 11.46 10.41 10.47 15,079,137 -0.71(-6.35%)
Oct 08, 2008 11.01 11.61 10.93 11.18 15,433,599 -0.10(-0.88%)
Oct 07, 2008 11.94 12.08 11.23 11.28 13,174,244 -0.60(-5.02%)
Oct 06, 2008 11.87 12.05 11.28 11.88 11,110,266 -0.42(-3.40%)
Oct 03, 2008 12.62 12.90 12.30 12.30 10,053,427 -0.17(-1.38%)
Oct 02, 2008 12.88 12.88 12.43 12.47 7,352,360 -0.51(-3.92%)
Oct 01, 2008 13.08 13.11 12.78 12.98 15,033,053 -0.20(-1.53%)
Sep 30, 2008 12.94 13.30 12.73 13.18 7,358,784 +0.49(+3.88%)
Sep 29, 2008 13.53 13.54 12.52 12.69 8,714,118 -0.97(-7.09%)
Sep 26, 2008 13.31 13.66 13.31 13.65 0 +0.07(+0.53%)
Sep 25, 2008 13.37 13.75 13.31 13.58 5,497,747 +0.11(+0.82%)
Sep 24, 2008 13.53 13.58 13.37 13.47 7,972,426 +0.00(+0.02%)
Sep 23, 2008 13.62 13.80 13.44 13.47 8,619,191 -0.18(-1.29%)
Sep 22, 2008 14.04 14.10 13.61 13.64 10,526,416 -0.30(-2.16%)
Sep 19, 2008 15.22 92.79 7.413 13.95 0 +0.31(+2.24%)
Sep 18, 2008 13.41 13.73 13.01 13.64 18,271,958 +0.42(+3.20%)
Sep 17, 2008 13.55 13.65 13.21 13.22 18,763,314 -0.55(-3.98%)
Sep 16, 2008 13.31 13.80 13.27 13.76 21,548,442 +0.13(+0.95%)
Sep 15, 2008 13.68 14.02 13.61 13.63 13,342,093 -0.54(-3.78%)
Sep 12, 2008 14.02 14.19 13.95 14.17 6,833,355 +0.08(+0.56%)
Sep 11, 2008 13.76 14.10 13.71 14.09 8,869,363 +0.21(+1.52%)
Sep 10, 2008 13.86 14.00 13.78 13.88 6,383,237 +0.15(+1.06%)
Sep 09, 2008 14.20 14.38 13.73 13.73 8,377,031 -0.45(-3.14%)
Sep 08, 2008 14.35 14.50 13.99 14.18 10,431,388 +0.17(+1.22%)
Sep 05, 2008 13.95 14.06 13.79 14.01 0 -0.02(-0.12%)
Sep 04, 2008 14.29 14.34 14.00 14.02 8,760,944 -0.40(-2.80%)
Sep 03, 2008 14.43 14.50 14.32 14.43 4,826,245 -0.05(-0.32%)
Sep 02, 2008 14.75 14.76 14.44 14.47 4,289,719 -0.17(-1.14%)
Aug 29, 2008 14.82 14.82 14.64 14.64 4,697,808 -0.22(-1.47%)
Aug 28, 2008 14.83 14.86 14.76 14.86 3,935,876 +0.13(+0.85%)
Aug 27, 2008 14.63 14.78 14.63 14.73 4,663,020 +0.11(+0.76%)
Aug 26, 2008 14.59 14.67 14.55 14.62 2,958,702 +0.04(+0.29%)
Aug 25, 2008 14.75 14.77 14.55 14.58 5,462,159 -0.26(-1.75%)
Aug 22, 2008 14.76 14.86 14.76 14.84 3,102,138 +0.12(+0.84%)
Aug 21, 2008 14.60 14.77 14.56 14.72 4,541,974 +0.05(+0.33%)
Aug 20, 2008 14.62 14.67 14.56 14.67 6,548,571 +0.10(+0.70%)
Aug 19, 2008 14.54 14.61 14.52 14.57 5,037,286 -0.05(-0.35%)
Aug 18, 2008 14.86 14.86 14.56 14.62 8,331,918 -0.17(-1.18%)
Aug 15, 2008 14.81 14.84 14.72 14.79 0 +0.00(+0.00%)
Aug 14, 2008 14.66 14.85 14.63 14.79 4,095,026 +0.05(+0.33%)
Aug 13, 2008 14.68 14.82 14.63 14.74 4,317,284 +0.04(+0.27%)
Aug 12, 2008 14.77 14.79 14.67 14.70 7,747,348 -0.08(-0.53%)
Aug 11, 2008 14.70 14.82 14.66 14.78 4,405,628 +0.08(+0.55%)
Aug 08, 2008 14.40 14.73 14.37 14.70 3,016,178 +0.25(+1.73%)
Aug 07, 2008 14.54 14.61 14.43 14.45 6,989,176 -0.21(-1.41%)
Aug 06, 2008 14.49 14.66 14.46 14.66 4,789,426 +0.18(+1.23%)
Aug 05, 2008 14.21 14.48 14.21 14.48 15,890,938 +0.32(+2.29%)
Aug 04, 2008 14.29 14.32 14.11 14.15 4,119,637 -0.14(-1.01%)
Aug 01, 2008 14.39 14.44 14.25 14.30 16,535,771 -0.08(-0.56%)
Jul 31, 2008 14.51 14.61 14.38 14.38 7,116,824 -0.21(-1.45%)
Jul 30, 2008 14.45 14.62 14.40 14.59 5,651,630 +0.23(+1.58%)
Jul 29, 2008 14.36 14.37 14.19 14.36 5,535,307 +0.19(+1.34%)
Jul 28, 2008 14.32 14.38 14.16 14.17 5,131,789 -0.18(-1.24%)
Jul 25, 2008 14.33 14.39 14.28 14.35 6,661,897 +0.08(+0.55%)
Jul 24, 2008 14.45 14.52 14.22 14.27 8,019,906 -0.19(-1.32%)
Jul 23, 2008 14.51 14.56 14.42 14.46 9,414,255 -0.01(-0.08%)
Jul 22, 2008 14.36 14.48 14.32 14.47 11,782,315 +0.06(+0.40%)
Jul 21, 2008 14.43 14.46 14.34 14.42 10,571,964 +0.04(+0.31%)
Jul 18, 2008 14.43 14.43 14.31 14.37 6,797,170 -0.05(-0.32%)
Jul 17, 2008 14.44 14.46 14.30 14.42 15,251,751 +0.05(+0.34%)
Jul 16, 2008 14.13 14.37 14.11 14.37 15,666,442 +0.20(+1.44%)
Jul 15, 2008 14.18 14.38 14.06 14.17 19,412,434 -0.15(-1.05%)
Jul 14, 2008 14.52 14.52 14.27 14.32 8,716,168 -0.05(-0.37%)
Jul 11, 2008 14.41 14.55 14.20 14.37 11,074,064 -0.19(-1.29%)
Jul 10, 2008 14.38 14.61 14.27 14.56 18,918,838 +0.19(+1.36%)
Jul 09, 2008 14.70 14.71 14.36 14.36 13,006,427 -0.29(-2.01%)
Jul 08, 2008 14.52 14.66 14.38 14.66 13,114,259 +0.14(+0.99%)
Jul 07, 2008 14.69 14.76 14.39 14.51 7,680,294 -0.11(-0.75%)
Jul 04, 2008 14.73 14.73 14.46 14.62 7,933,877 +0.00(+0.00%)
Jul 03, 2008 14.73 14.73 14.46 14.62 7,933,877 +0.04(+0.30%)
Jul 02, 2008 14.92 14.96 14.58 14.58 4,392,001 -0.31(-2.09%)
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.