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

US Healthcare Providers Ishares ETF (NY: IHF )

54.74 +0.04 (+0.07%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
May 30, 2008 9.993 9.993 9.907 9.940 227,417 -0.04(-0.35%)
May 29, 2008 9.821 10.02 9.821 9.975 474,304 +0.13(+1.37%)
May 28, 2008 9.839 9.872 9.794 9.841 43,512 +0.01(+0.12%)
May 27, 2008 9.741 9.830 9.716 9.829 705,134 +0.07(+0.76%)
May 26, 2008 9.848 9.874 9.729 9.755 0 +0.00(+0.00%)
May 23, 2008 9.848 9.874 9.729 9.755 641,679 -0.15(-1.48%)
May 22, 2008 9.772 9.943 9.724 9.901 504,105 +0.19(+1.99%)
May 21, 2008 9.659 9.870 9.659 9.708 272,787 +0.01(+0.10%)
May 20, 2008 9.613 9.726 9.613 9.698 428,087 +0.09(+0.97%)
May 19, 2008 9.581 9.671 9.555 9.606 44,703 +0.05(+0.50%)
May 16, 2008 9.511 9.568 9.470 9.558 355,892 +0.06(+0.62%)
May 15, 2008 9.453 9.515 9.415 9.500 300,581 -0.05(-0.51%)
May 14, 2008 9.599 9.620 9.546 9.548 444,052 -0.03(-0.35%)
May 13, 2008 9.712 9.712 9.542 9.581 105,767 -0.07(-0.75%)
May 12, 2008 9.646 9.659 9.583 9.653 1,107,726 +0.02(+0.16%)
May 09, 2008 9.562 9.640 9.544 9.638 327,010 +0.01(+0.06%)
May 08, 2008 9.609 9.694 9.564 9.632 361,116 +0.05(+0.55%)
May 07, 2008 9.632 9.696 9.579 9.579 581,231 -0.08(-0.79%)
May 06, 2008 9.665 9.691 9.572 9.655 723,049 -0.03(-0.34%)
May 05, 2008 9.638 9.763 9.628 9.689 705,339 +0.01(+0.06%)
May 02, 2008 9.722 9.804 9.683 9.683 63,337 -0.01(-0.12%)
May 01, 2008 9.646 9.700 9.548 9.694 755,872 +0.02(+0.16%)
Apr 30, 2008 9.743 9.770 9.626 9.679 820,446 -0.04(-0.44%)
Apr 29, 2008 9.648 9.722 9.609 9.722 204,195 -0.05(-0.56%)
Apr 28, 2008 9.743 9.790 9.733 9.776 258,680 +0.03(+0.34%)
Apr 25, 2008 9.480 9.766 9.480 9.743 206,889 +0.23(+2.38%)
Apr 24, 2008 9.712 9.712 9.412 9.517 849,831 -0.08(-0.87%)
Apr 23, 2008 9.307 9.632 9.285 9.601 658,367 +0.33(+3.51%)
Apr 22, 2008 9.314 9.383 9.254 9.275 1,033,186 -0.25(-2.62%)
Apr 21, 2008 9.496 9.558 9.492 9.525 344,638 +0.03(+0.31%)
Apr 18, 2008 9.492 9.537 9.453 9.496 220,986 +0.09(+0.95%)
Apr 17, 2008 9.390 9.433 9.299 9.406 80,898 +0.02(+0.17%)
Apr 16, 2008 9.412 9.450 9.347 9.390 316,803 +0.00(+0.02%)
Apr 15, 2008 9.217 9.449 9.217 9.388 590,637 +0.13(+1.37%)
Apr 14, 2008 9.252 9.266 9.199 9.262 95,713 -0.00(-0.04%)
Apr 11, 2008 9.324 9.441 9.258 9.266 100,070 -0.17(-1.80%)
Apr 10, 2008 9.422 9.472 9.416 9.435 40,541 +0.01(+0.10%)
Apr 09, 2008 9.500 9.513 9.402 9.425 561,422 -0.07(-0.72%)
Apr 08, 2008 9.318 9.539 9.318 9.494 589,647 +0.11(+1.18%)
Apr 07, 2008 9.256 9.453 9.256 9.383 143,178 -0.01(-0.10%)
Apr 04, 2008 9.412 9.437 9.346 9.392 45,042 -0.02(-0.17%)
Apr 03, 2008 9.353 9.476 9.353 9.408 321,765 -0.05(-0.54%)
Apr 02, 2008 9.482 9.585 9.441 9.459 666,625 -0.09(-0.94%)
Apr 01, 2008 9.160 9.554 9.160 9.548 172,829 +0.38(+4.12%)
Mar 31, 2008 9.159 9.236 9.159 9.170 178,074 +0.01(+0.06%)
Mar 28, 2008 9.242 9.293 9.159 9.164 241,709 -0.08(-0.82%)
Mar 27, 2008 9.241 9.296 9.213 9.240 57,065 +0.05(+0.51%)
Mar 26, 2008 9.264 9.265 9.172 9.194 74,924 -0.14(-1.52%)
Mar 25, 2008 9.275 9.351 9.242 9.336 105,890 +0.06(+0.67%)
Mar 24, 2008 9.151 9.312 9.151 9.273 794,407 +0.07(+0.74%)
Mar 21, 2008 9.118 9.220 8.373 9.205 492,655 +0.00(+0.00%)
Mar 20, 2008 9.118 9.220 8.373 9.205 492,655 +0.06(+0.64%)
Mar 19, 2008 9.133 9.373 9.133 9.147 1,164,412 -0.02(-0.25%)
Mar 18, 2008 9.118 9.213 8.970 9.170 296,414 +0.14(+1.58%)
Mar 17, 2008 9.270 9.270 8.769 9.028 621,464 -0.21(-2.31%)
Mar 14, 2008 9.353 9.404 9.162 9.242 2,485,561 -0.15(-1.56%)
Mar 13, 2008 9.098 9.431 9.098 9.388 1,630,295 +0.12(+1.26%)
Mar 12, 2008 8.884 9.414 8.884 9.272 2,209,977 -0.07(-0.71%)
Mar 11, 2008 10.13 10.13 9.182 9.338 4,620,481 -0.93(-9.07%)
Mar 10, 2008 10.21 10.38 10.21 10.27 236,228 -0.03(-0.27%)
Mar 07, 2008 10.30 10.46 10.26 10.30 610,944 -0.20(-1.88%)
Mar 06, 2008 10.77 10.77 10.49 10.49 988,390 -0.27(-2.53%)
Mar 05, 2008 10.74 10.81 10.64 10.77 698,955 +0.10(+0.95%)
Mar 04, 2008 10.59 10.72 10.59 10.66 185,505 -0.02(-0.22%)
Mar 03, 2008 10.64 10.69 10.59 10.69 613,767 +0.00(+0.04%)
Feb 29, 2008 11.01 11.01 10.67 10.68 404,296 -0.34(-3.04%)
Feb 28, 2008 11.06 11.12 11.00 11.02 313,467 -0.17(-1.48%)
Feb 27, 2008 11.19 11.31 11.15 11.19 160,626 -0.01(-0.12%)
Feb 26, 2008 11.18 11.24 11.13 11.20 83,135 +0.01(+0.05%)
Feb 25, 2008 11.10 11.22 11.03 11.19 1,217,147 +0.07(+0.63%)
Feb 22, 2008 11.21 11.22 10.99 11.12 1,282,958 -0.03(-0.30%)
Feb 21, 2008 11.30 11.32 11.15 11.16 1,029,445 -0.14(-1.26%)
Feb 20, 2008 10.93 11.31 10.93 11.30 147,796 +0.03(+0.22%)
Feb 19, 2008 11.43 11.43 11.25 11.27 611,201 +0.10(+0.87%)
Feb 18, 2008 10.72 11.19 10.72 11.18 0 +0.00(+0.00%)
Feb 15, 2008 10.72 11.19 10.72 11.18 419,491 +0.15(+1.38%)
Feb 14, 2008 11.04 11.11 10.99 11.02 1,150,274 -0.12(-1.10%)
Feb 13, 2008 11.02 11.16 10.97 11.15 2,982,569 -0.07(-0.59%)
Feb 12, 2008 10.91 11.26 10.91 11.21 1,093,198 +0.07(+0.65%)
Feb 11, 2008 11.06 11.21 10.98 11.14 4,013,862 -0.10(-0.88%)
Feb 08, 2008 11.29 11.29 11.19 11.24 1,733,671 -0.11(-1.00%)
Feb 07, 2008 11.34 11.42 11.25 11.35 348,466 -0.04(-0.34%)
Feb 06, 2008 11.43 11.50 11.38 11.39 82,622 -0.01(-0.05%)
Feb 05, 2008 11.40 11.52 11.35 11.40 551,671 -0.11(-0.95%)
Feb 04, 2008 11.59 11.60 11.49 11.51 645,071 -0.09(-0.81%)
Feb 01, 2008 11.56 11.66 11.47 11.60 327,924 +0.05(+0.47%)
Jan 31, 2008 11.37 11.60 11.34 11.55 557,881 +0.05(+0.41%)
Jan 30, 2008 11.58 11.81 11.46 11.50 719,482 -0.07(-0.64%)
Jan 29, 2008 11.52 11.60 11.50 11.57 601,845 +0.09(+0.74%)
Jan 28, 2008 11.33 11.49 11.23 11.49 359,566 +0.22(+1.91%)
Jan 25, 2008 11.47 11.48 11.27 11.27 653,128 -0.13(-1.13%)
Jan 24, 2008 11.50 11.50 11.35 11.40 1,219,759 -0.09(-0.75%)
Jan 23, 2008 11.22 11.49 11.21 11.49 1,162,190 -0.18(-1.52%)
Jan 22, 2008 11.29 11.82 10.46 11.66 2,540,718 -0.46(-3.76%)
Jan 21, 2008 12.24 12.30 12.02 12.12 0 +0.00(+0.00%)
Jan 18, 2008 12.24 12.30 12.02 12.12 1,050,388 -0.12(-0.94%)
Jan 17, 2008 12.47 12.47 12.21 12.24 758,346 -0.23(-1.83%)
Jan 16, 2008 12.25 12.55 12.24 12.46 1,313,867 +0.18(+1.44%)
Jan 15, 2008 12.36 12.37 12.26 12.29 223,234 -0.13(-1.07%)
Jan 14, 2008 12.46 12.47 12.36 12.42 459,098 -0.01(-0.11%)
Jan 11, 2008 12.46 12.52 12.42 12.43 183,437 -0.12(-0.92%)
Jan 10, 2008 12.52 12.59 12.42 12.55 1,010,457 +0.01(+0.05%)
Jan 09, 2008 12.38 12.57 12.37 12.54 770,288 +0.11(+0.92%)
Jan 08, 2008 12.50 12.61 12.41 12.43 1,677,493 -0.06(-0.45%)
Jan 07, 2008 12.26 12.50 12.26 12.48 717,430 +0.28(+2.27%)
Jan 04, 2008 12.24 12.33 12.19 12.21 489,063 -0.11(-0.90%)
Jan 03, 2008 12.28 12.37 12.27 12.32 187,311 +0.07(+0.57%)
Jan 02, 2008 12.31 12.36 12.20 12.25 1,525,083 -0.07(-0.60%)
Jan 01, 2008 12.34 12.37 12.30 12.32 103,663 +0.00(+0.00%)
Dec 31, 2007 12.34 12.37 12.30 12.32 103,663 -0.04(-0.35%)
Dec 28, 2007 12.45 12.45 12.35 12.36 90,176 -0.03(-0.25%)
Dec 27, 2007 12.50 12.55 12.39 12.40 130,348 -0.17(-1.35%)
Dec 26, 2007 12.51 12.58 12.49 12.56 426,455 +0.02(+0.19%)
Dec 24, 2007 12.51 12.55 12.50 12.54 775,419 +0.11(+0.85%)
Dec 21, 2007 12.46 12.50 12.40 12.44 692,284 +0.07(+0.57%)
Dec 20, 2007 12.18 12.37 12.18 12.37 353,070 +0.23(+1.91%)
Dec 19, 2007 12.18 12.21 12.09 12.13 208,352 -0.04(-0.30%)
Dec 18, 2007 12.11 12.19 12.07 12.17 296,619 +0.15(+1.21%)
Dec 17, 2007 12.14 12.20 12.03 12.03 172,429 -0.19(-1.53%)
Dec 14, 2007 12.25 12.32 12.19 12.21 107,768 -0.08(-0.67%)
Dec 13, 2007 12.23 12.29 12.18 12.29 366,412 +0.06(+0.53%)
Dec 12, 2007 12.43 12.43 12.17 12.23 389,506 +0.05(+0.37%)
Dec 11, 2007 12.45 12.45 12.18 12.18 742,062 -0.21(-1.71%)
Dec 10, 2007 12.33 12.40 12.30 12.40 162,679 +0.07(+0.58%)
Dec 07, 2007 12.34 12.40 12.30 12.32 255,565 +0.03(+0.25%)
Dec 06, 2007 12.14 12.29 12.12 12.29 612,740 +0.18(+1.45%)
Dec 05, 2007 12.09 12.12 12.04 12.12 421,323 +0.12(+1.01%)
Dec 04, 2007 12.01 12.07 11.95 12.00 1,371,738 -0.04(-0.31%)
Dec 03, 2007 12.12 12.12 11.98 12.03 187,943 +0.01(+0.05%)
Nov 30, 2007 12.10 12.10 12.00 12.03 398,743 -0.01(-0.06%)
Nov 29, 2007 12.02 12.06 11.95 12.04 382,834 +0.06(+0.50%)
Nov 28, 2007 11.90 11.98 11.76 11.98 119,417 +0.19(+1.57%)
Nov 27, 2007 11.70 11.79 11.64 11.79 212,971 +0.19(+1.63%)
Nov 26, 2007 11.71 11.77 11.60 11.60 70,049 +0.00(+0.03%)
Nov 23, 2007 11.57 11.63 11.57 11.60 31,304 +0.08(+0.68%)
Nov 21, 2007 11.67 11.69 11.52 11.52 240,169 -0.18(-1.55%)
Nov 20, 2007 11.70 11.74 11.60 11.70 91,346 +0.03(+0.22%)
Nov 19, 2007 11.67 11.73 11.63 11.68 57,389 -0.03(-0.22%)
Nov 16, 2007 11.68 11.70 11.61 11.70 98,017 +0.20(+1.78%)
Nov 15, 2007 11.72 11.79 11.50 11.50 1,051,512 -0.23(-1.98%)
Nov 14, 2007 11.72 11.80 11.68 11.73 72,358 +0.01(+0.08%)
Nov 13, 2007 11.65 11.72 11.57 11.72 686,639 +0.13(+1.09%)
Nov 12, 2007 11.41 11.68 11.41 11.59 50,995 +0.10(+0.85%)
Nov 09, 2007 11.45 11.57 11.42 11.49 987,877 +0.02(+0.21%)
Nov 08, 2007 11.43 11.47 11.34 11.47 115,979 +0.11(+0.99%)
Nov 07, 2007 11.48 11.52 11.36 11.36 83,648 -0.18(-1.59%)
Nov 06, 2007 11.45 11.54 11.37 11.54 25,659 +0.13(+1.14%)
Nov 05, 2007 11.39 11.46 11.37 11.41 485,984 +0.00(+0.00%)
Nov 02, 2007 11.45 11.45 11.33 11.41 84,675 -0.04(-0.37%)
Nov 01, 2007 11.56 11.59 11.44 11.45 310,475 -0.12(-1.01%)
Oct 31, 2007 11.51 11.57 11.43 11.57 236,577 +0.14(+1.21%)
Oct 30, 2007 11.41 11.47 11.37 11.43 130,348 +0.02(+0.17%)
Oct 29, 2007 11.53 11.53 11.40 11.41 193,983 -0.02(-0.19%)
Oct 26, 2007 11.54 11.54 11.43 11.43 56,963 -0.12(-1.00%)
Oct 25, 2007 11.43 11.57 11.41 11.55 1,146,451 +0.12(+1.06%)
Oct 24, 2007 11.61 11.61 11.36 11.43 1,235,232 -0.21(-1.82%)
Oct 23, 2007 11.55 11.64 11.52 11.64 91,346 +0.20(+1.74%)
Oct 22, 2007 11.34 11.49 11.34 11.44 94,938 +0.01(+0.10%)
Oct 19, 2007 11.53 11.53 11.43 11.43 124,190 -0.16(-1.35%)
Oct 18, 2007 11.53 11.63 11.50 11.59 102,123 +0.06(+0.56%)
Oct 17, 2007 11.55 11.56 11.46 11.52 57,989 +0.09(+0.75%)
Oct 16, 2007 11.49 11.49 11.42 11.44 92,372 -0.06(-0.56%)
Oct 15, 2007 11.30 11.56 11.30 11.50 41,567 -0.09(-0.81%)
Oct 12, 2007 11.53 11.64 11.53 11.59 48,239 +0.07(+0.63%)
Oct 11, 2007 11.70 11.70 11.50 11.52 79,543 -0.18(-1.55%)
Oct 10, 2007 11.66 11.73 11.66 11.70 63,121 +0.07(+0.60%)
Oct 09, 2007 11.55 11.63 11.55 11.63 819,040 +0.09(+0.81%)
Oct 08, 2007 11.55 11.58 11.53 11.54 48,239 +0.02(+0.17%)
Oct 05, 2007 11.49 11.57 11.46 11.52 98,017 +0.10(+0.84%)
Oct 04, 2007 11.50 11.50 11.42 11.42 261,210 -0.03(-0.27%)
Oct 03, 2007 11.46 11.46 11.40 11.46 117,005 -0.04(-0.31%)
Oct 02, 2007 11.55 11.55 11.45 11.49 79,030 -0.02(-0.15%)
Oct 01, 2007 11.53 11.55 11.50 11.51 205,786 +0.01(+0.09%)
Sep 28, 2007 11.55 11.56 11.48 11.50 92,886 -0.04(-0.32%)
Sep 27, 2007 11.56 11.56 11.52 11.54 68,253 +0.03(+0.22%)
Sep 26, 2007 11.48 11.55 11.48 11.51 243,762 +0.04(+0.31%)
Sep 25, 2007 11.45 11.54 11.45 11.48 359,741 -0.01(-0.12%)
Sep 24, 2007 11.48 11.54 11.47 11.49 73,385 -0.01(-0.10%)
Sep 21, 2007 11.46 11.52 11.46 11.50 52,344 +0.05(+0.47%)
Sep 20, 2007 11.53 11.53 11.42 11.45 264,802 -0.07(-0.63%)
Sep 19, 2007 11.64 11.64 11.51 11.52 195,522 -0.04(-0.37%)
Sep 18, 2007 11.46 11.91 11.41 11.56 413,112 +0.18(+1.56%)
Sep 17, 2007 11.35 11.40 11.30 11.38 534,223 -0.01(-0.05%)
Sep 14, 2007 11.33 11.39 11.33 11.39 26,172 +0.01(+0.07%)
Sep 13, 2007 11.42 11.45 11.38 11.38 37,462 -0.01(-0.07%)
Sep 12, 2007 11.36 11.42 11.36 11.39 593,239 +0.08(+0.67%)
Sep 11, 2007 11.21 11.31 11.21 11.31 113,926 +0.13(+1.15%)
Sep 10, 2007 11.24 11.25 11.16 11.19 28,738 -0.03(-0.24%)
Sep 07, 2007 11.23 11.26 11.18 11.21 250,946 -0.13(-1.15%)
Sep 06, 2007 11.26 11.35 11.26 11.34 99,557 +0.04(+0.40%)
Sep 05, 2007 11.36 11.36 11.28 11.30 255,565 -0.09(-0.82%)
Sep 04, 2007 11.33 11.40 11.33 11.39 272,500 +0.11(+1.00%)
Aug 31, 2007 11.28 11.33 11.23 11.28 152,928 +0.08(+0.70%)
Aug 30, 2007 11.11 11.25 11.11 11.20 174,995 +0.03(+0.28%)
Aug 29, 2007 11.11 11.17 11.06 11.17 218,616 +0.11(+0.95%)
Aug 28, 2007 11.17 11.17 11.06 11.06 58,502 -0.12(-1.06%)
Aug 27, 2007 11.24 11.24 11.18 11.18 1,146,964 -0.06(-0.57%)
Aug 24, 2007 11.10 11.25 11.10 11.25 512,156 +0.15(+1.35%)
Aug 23, 2007 11.20 11.20 11.09 11.10 64,147 -0.03(-0.26%)
Aug 22, 2007 11.09 11.15 11.05 11.13 42,081 +0.06(+0.53%)
Aug 21, 2007 11.08 11.11 11.05 11.07 76,464 +0.02(+0.18%)
Aug 20, 2007 11.04 11.10 11.04 11.05 44,133 +0.05(+0.44%)
Aug 17, 2007 11.00 11.02 10.90 11.00 376,163 +0.13(+1.22%)
Aug 16, 2007 10.83 10.99 10.67 10.87 432,613 -0.00(-0.04%)
Aug 15, 2007 10.86 11.03 10.83 10.87 706,653 +0.02(+0.18%)
Aug 14, 2007 10.99 11.02 10.83 10.85 233,498 -0.11(-1.05%)
Aug 13, 2007 10.97 11.07 10.97 10.97 535,250 +0.04(+0.41%)
Aug 10, 2007 10.62 10.99 10.43 10.92 2,511,005 +0.20(+1.89%)
Aug 09, 2007 10.91 10.91 10.72 10.72 2,085,576 -0.22(-2.05%)
Aug 08, 2007 11.04 11.04 10.88 10.94 518,828 -0.11(-1.04%)
Aug 07, 2007 11.03 11.11 10.96 11.06 221,181 +0.04(+0.39%)
Aug 06, 2007 10.97 11.05 10.93 11.02 631,215 +0.07(+0.62%)
Aug 03, 2007 10.98 11.07 10.95 10.95 756,432 -0.12(-1.13%)
Aug 02, 2007 10.94 11.08 10.94 11.07 121,111 +0.18(+1.61%)
Aug 01, 2007 10.84 10.96 10.54 10.90 753,352 -0.04(-0.39%)
Jul 31, 2007 11.07 11.09 10.94 10.94 150,875 -0.12(-1.07%)
Jul 30, 2007 10.97 11.08 10.96 11.06 1,011,484 +0.03(+0.23%)
Jul 27, 2007 11.16 11.20 11.02 11.03 568,093 -0.15(-1.36%)
Jul 26, 2007 11.33 11.33 11.14 11.19 1,251,653 -0.19(-1.63%)
Jul 25, 2007 11.42 11.43 11.32 11.37 1,239,337 -0.10(-0.87%)
Jul 24, 2007 11.52 11.56 11.45 11.47 164,218 -0.04(-0.34%)
Jul 23, 2007 11.51 11.57 11.51 11.51 605,043 -0.02(-0.15%)
Jul 20, 2007 11.59 11.60 11.49 11.53 647,124 -0.08(-0.67%)
Jul 19, 2007 11.68 11.69 11.60 11.60 2,160,501 -0.16(-1.33%)
Jul 18, 2007 11.68 11.76 11.65 11.76 121,111 +0.09(+0.80%)
Jul 17, 2007 11.64 11.71 11.64 11.67 80,569 -0.00(-0.02%)
Jul 16, 2007 11.69 11.72 11.66 11.67 134,967 -0.02(-0.18%)
Jul 13, 2007 11.70 11.70 11.64 11.69 143,691 -0.01(-0.12%)
Jul 12, 2007 11.56 11.71 11.55 11.70 658,414 +0.19(+1.61%)
Jul 11, 2007 11.53 11.56 11.49 11.52 76,464 +0.03(+0.24%)
Jul 10, 2007 11.59 11.63 11.49 11.49 1,201,361 -0.13(-1.09%)
Jul 09, 2007 11.74 11.74 11.59 11.62 178,587 -0.12(-0.98%)
Jul 06, 2007 11.62 11.76 11.62 11.73 2,325,233 +0.08(+0.65%)
Jul 05, 2007 11.57 11.67 11.56 11.66 322,792 +0.09(+0.76%)
Jul 03, 2007 11.56 11.58 11.55 11.57 113,413 +0.04(+0.34%)
Jul 02, 2007 11.43 11.53 11.43 11.53 483,418 +0.16(+1.37%)
Jun 29, 2007 11.51 11.54 11.32 11.37 1,080,763 -0.10(-0.90%)
Jun 28, 2007 11.49 11.51 11.44 11.48 400,796 -0.07(-0.59%)
Jun 27, 2007 11.45 11.55 11.45 11.55 87,754 +0.05(+0.48%)
Jun 26, 2007 11.48 11.53 11.46 11.49 115,466 +0.06(+0.55%)
Jun 25, 2007 11.48 11.56 11.43 11.43 1,779,206 -0.04(-0.32%)
Jun 22, 2007 11.52 11.52 11.43 11.47 454,680 -0.08(-0.73%)
Jun 21, 2007 11.51 11.55 11.46 11.55 2,129,197 -0.00(-0.03%)
Jun 20, 2007 11.68 11.68 11.55 11.55 4,059,792 -0.11(-0.98%)
Jun 19, 2007 11.65 11.67 11.63 11.67 265,315 -0.00(-0.03%)
Jun 18, 2007 11.73 11.73 11.67 11.67 58,502 -0.00(-0.02%)
Jun 15, 2007 11.68 11.73 11.67 11.67 853,936 +0.04(+0.37%)
Jun 14, 2007 11.66 11.66 11.62 11.63 349,990 +0.02(+0.18%)
Jun 13, 2007 11.64 11.64 11.54 11.61 2,362,182 -0.04(-0.30%)
Jun 12, 2007 11.66 11.70 11.64 11.64 537,302 -0.05(-0.40%)
Jun 11, 2007 11.70 11.72 11.64 11.69 1,110,528 -0.02(-0.13%)
Jun 08, 2007 11.63 11.71 11.62 11.71 138,559 +0.09(+0.79%)
Jun 07, 2007 11.69 11.75 11.62 11.62 245,814 -0.09(-0.75%)
Jun 06, 2007 11.79 11.79 11.70 11.70 207,326 -0.13(-1.14%)
Jun 05, 2007 11.87 11.88 11.79 11.84 39,515 -0.05(-0.46%)
Jun 04, 2007 11.89 11.90 11.87 11.89 60,042 -0.01(-0.08%)
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.