Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

116.77 +1.93 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 23.75 23.90 23.53 23.54 1,354,270 -0.35(-1.47%)
Jul 30, 2008 23.61 23.90 23.56 23.89 885,154 +0.37(+1.56%)
Jul 29, 2008 23.53 23.53 23.14 23.53 1,991,729 +0.44(+1.93%)
Jul 28, 2008 23.33 23.46 23.05 23.08 696,772 -0.29(-1.25%)
Jul 25, 2008 23.35 23.46 23.20 23.37 1,259,999 +0.19(+0.80%)
Jul 24, 2008 23.70 23.84 23.12 23.19 1,794,231 -0.69(-2.89%)
Jul 23, 2008 23.91 24.12 23.83 23.88 5,291,811 -0.03(-0.12%)
Jul 22, 2008 23.67 23.93 23.56 23.91 2,773,296 +0.09(+0.39%)
Jul 21, 2008 23.75 23.85 23.63 23.81 1,370,185 +0.11(+0.47%)
Jul 18, 2008 23.80 23.80 23.55 23.70 1,984,450 -0.02(-0.09%)
Jul 17, 2008 23.63 23.76 23.42 23.72 1,631,590 +0.19(+0.83%)
Jul 16, 2008 23.07 23.53 22.90 23.53 1,961,074 +0.52(+2.26%)
Jul 15, 2008 23.01 23.33 22.59 23.01 2,678,382 -0.23(-0.98%)
Jul 14, 2008 23.44 23.58 23.08 23.24 2,554,216 -0.10(-0.43%)
Jul 11, 2008 23.25 23.57 22.91 23.34 2,542,741 -0.13(-0.54%)
Jul 10, 2008 23.34 23.57 23.08 23.46 2,534,966 +0.18(+0.79%)
Jul 09, 2008 23.73 23.87 23.25 23.28 1,915,335 -0.44(-1.86%)
Jul 08, 2008 23.41 23.73 23.00 23.72 8,036,736 +0.35(+1.48%)
Jul 07, 2008 23.68 23.87 23.12 23.37 4,846,656 -0.17(-0.74%)
Jul 04, 2008 23.91 23.93 23.32 23.55 2,130,651 +0.00(+0.00%)
Jul 03, 2008 23.91 23.93 23.32 23.55 2,130,651 -0.21(-0.88%)
Jul 02, 2008 24.56 24.64 23.76 23.76 3,578,599 -0.79(-3.23%)
Jul 01, 2008 24.27 24.57 24.04 24.55 5,650,331 +0.03(+0.13%)
Jun 30, 2008 24.60 24.78 24.46 24.52 5,954,980 -0.08(-0.33%)
Jun 27, 2008 24.59 24.73 24.40 24.60 4,849,488 -0.04(-0.15%)
Jun 26, 2008 25.15 25.18 24.60 24.64 9,714,117 -0.69(-2.72%)
Jun 25, 2008 25.27 25.54 25.20 25.32 3,095,316 +0.15(+0.61%)
Jun 24, 2008 25.28 25.44 25.05 25.17 2,780,920 -0.28(-1.10%)
Jun 23, 2008 25.55 25.58 25.41 25.45 1,998,286 +0.06(+0.23%)
Jun 20, 2008 25.73 25.73 25.29 25.39 1,757,936 -0.49(-1.89%)
Jun 19, 2008 25.78 25.96 25.61 25.88 4,855,446 +0.12(+0.46%)
Jun 18, 2008 25.84 25.87 25.61 25.76 6,066,570 -0.18(-0.71%)
Jun 17, 2008 26.14 26.15 25.94 25.95 5,462,169 -0.06(-0.25%)
Jun 16, 2008 25.78 26.08 25.76 26.01 2,465,423 +0.13(+0.50%)
Jun 13, 2008 25.50 25.88 25.47 25.88 4,623,881 +0.50(+1.96%)
Jun 12, 2008 25.44 25.68 25.24 25.38 8,419,816 -0.02(-0.08%)
Jun 11, 2008 25.79 25.82 25.34 25.40 4,156,614 -0.36(-1.39%)
Jun 10, 2008 25.79 25.93 25.67 25.76 5,006,689 -0.30(-1.16%)
Jun 09, 2008 26.12 26.18 25.78 26.07 4,030,945 +0.02(+0.07%)
Jun 06, 2008 26.58 26.66 26.03 26.05 3,619,645 -0.67(-2.51%)
Jun 05, 2008 26.34 26.73 26.26 26.72 5,123,594 +0.53(+2.03%)
Jun 04, 2008 26.13 26.43 26.07 26.19 5,146,923 +0.05(+0.20%)
Jun 03, 2008 26.36 26.43 25.96 26.14 5,445,290 -0.10(-0.40%)
Jun 02, 2008 26.37 26.39 26.10 26.24 6,604,929 -0.22(-0.81%)
May 30, 2008 26.34 26.53 26.28 26.46 2,335,002 +0.23(+0.87%)
May 29, 2008 26.16 26.39 26.11 26.23 789,506 +0.07(+0.27%)
May 28, 2008 25.94 26.17 25.86 26.16 1,223,449 +0.32(+1.22%)
May 27, 2008 25.60 25.87 25.60 25.84 1,003,397 +0.16(+0.60%)
May 26, 2008 25.92 25.92 25.49 25.69 0 +0.00(+0.00%)
May 23, 2008 25.92 25.92 25.49 25.69 1,542,711 -0.26(-1.00%)
May 22, 2008 26.01 26.08 25.87 25.95 1,834,144 -0.02(-0.08%)
May 21, 2008 26.51 26.57 25.92 25.97 3,280,702 -0.43(-1.64%)
May 20, 2008 26.51 26.51 26.26 26.40 2,319,400 -0.18(-0.69%)
May 19, 2008 26.72 26.91 26.44 26.58 3,686,701 -0.06(-0.23%)
May 16, 2008 26.70 26.70 26.39 26.65 2,864,899 +0.12(+0.44%)
May 15, 2008 26.21 26.56 26.13 26.53 3,315,610 +0.38(+1.45%)
May 14, 2008 26.25 26.43 26.12 26.15 2,264,522 +0.03(+0.11%)
May 13, 2008 25.94 26.14 25.83 26.12 2,672,956 +0.24(+0.93%)
May 12, 2008 25.71 25.89 25.47 25.88 2,068,766 +0.28(+1.08%)
May 09, 2008 25.42 25.67 25.38 25.61 2,161,876 -0.02(-0.06%)
May 08, 2008 25.54 25.67 25.42 25.62 5,814,417 +0.17(+0.69%)
May 07, 2008 25.80 25.89 25.42 25.45 2,727,415 -0.35(-1.34%)
May 06, 2008 25.42 25.88 25.36 25.79 3,864,360 +0.26(+1.03%)
May 05, 2008 25.51 25.63 25.45 25.53 2,855,009 -0.03(-0.10%)
May 02, 2008 25.71 25.78 25.42 25.56 3,945,658 +0.08(+0.33%)
May 01, 2008 25.15 25.50 25.02 25.47 3,235,814 +0.34(+1.36%)
Apr 30, 2008 25.24 25.46 25.06 25.13 4,851,396 -0.13(-0.50%)
Apr 29, 2008 25.31 25.34 25.13 25.26 2,933,829 -0.11(-0.42%)
Apr 28, 2008 25.45 25.48 25.26 25.36 2,104,956 +0.03(+0.10%)
Apr 25, 2008 25.13 25.39 24.96 25.34 4,248,856 +0.29(+1.17%)
Apr 24, 2008 24.97 25.21 24.64 25.05 3,012,675 +0.17(+0.67%)
Apr 23, 2008 24.86 25.03 24.72 24.88 844,371 +0.11(+0.45%)
Apr 22, 2008 24.99 25.00 24.59 24.77 757,025 -0.37(-1.47%)
Apr 21, 2008 24.97 25.15 24.92 25.14 937,977 +0.04(+0.17%)
Apr 18, 2008 25.00 25.23 24.92 25.09 1,380,688 +0.47(+1.91%)
Apr 17, 2008 24.64 24.67 24.43 24.62 6,065,819 -0.03(-0.12%)
Apr 16, 2008 24.20 24.69 24.20 24.65 4,204,218 +0.61(+2.52%)
Apr 15, 2008 24.06 24.13 23.82 24.05 3,834,257 +0.06(+0.23%)
Apr 14, 2008 23.99 24.13 23.92 23.99 3,008,358 +0.01(+0.06%)
Apr 11, 2008 24.21 24.26 23.91 23.98 2,082,464 -0.47(-1.94%)
Apr 10, 2008 24.24 24.51 24.13 24.45 1,217,833 +0.19(+0.78%)
Apr 09, 2008 24.58 24.60 24.17 24.26 1,352,377 -0.28(-1.12%)
Apr 08, 2008 24.37 24.60 24.37 24.54 1,870,192 -0.02(-0.09%)
Apr 07, 2008 24.76 24.87 24.49 24.56 1,706,952 -0.10(-0.42%)
Apr 04, 2008 24.49 24.82 24.45 24.67 4,181,903 +0.20(+0.82%)
Apr 03, 2008 24.28 24.58 24.20 24.46 2,911,648 +0.08(+0.31%)
Apr 02, 2008 24.29 24.56 24.23 24.39 2,572,516 +0.13(+0.53%)
Apr 01, 2008 23.70 24.26 23.68 24.26 2,358,391 +0.79(+3.39%)
Mar 31, 2008 23.31 23.50 23.23 23.47 1,955,397 +0.15(+0.66%)
Mar 28, 2008 23.54 23.61 23.22 23.31 2,141,245 -0.20(-0.86%)
Mar 27, 2008 23.81 23.90 23.50 23.51 2,539,724 -0.25(-1.05%)
Mar 26, 2008 23.89 23.94 23.69 23.76 2,070,877 -0.20(-0.85%)
Mar 25, 2008 23.74 24.05 23.67 23.97 4,442,591 +0.21(+0.88%)
Mar 24, 2008 23.18 23.90 23.18 23.76 4,038,146 +0.61(+2.63%)
Mar 21, 2008 22.68 23.18 22.52 23.15 3,011,557 +0.00(+0.00%)
Mar 20, 2008 22.68 23.18 22.52 23.15 3,011,557 +0.41(+1.79%)
Mar 19, 2008 23.40 23.60 22.74 22.74 4,240,416 -0.61(-2.60%)
Mar 18, 2008 22.75 23.36 22.75 23.35 7,152,264 +0.87(+3.87%)
Mar 17, 2008 22.50 22.80 22.17 22.48 5,459,743 -0.55(-2.38%)
Mar 14, 2008 23.69 23.69 22.75 23.03 12,802,216 -0.41(-1.77%)
Mar 13, 2008 22.94 23.54 22.70 23.44 19,349,682 +0.24(+1.05%)
Mar 12, 2008 23.38 23.55 23.19 23.20 4,457,731 -0.13(-0.55%)
Mar 11, 2008 23.06 23.37 22.70 23.33 6,424,948 +0.70(+3.10%)
Mar 10, 2008 23.19 23.19 22.58 22.62 6,456,696 -0.52(-2.24%)
Mar 07, 2008 23.29 23.54 22.92 23.14 4,542,889 -0.32(-1.37%)
Mar 06, 2008 24.06 24.06 23.45 23.47 2,555,269 -0.66(-2.74%)
Mar 05, 2008 23.88 24.24 23.83 24.13 2,405,874 +0.27(+1.15%)
Mar 04, 2008 23.79 23.94 23.49 23.85 2,648,547 -0.11(-0.44%)
Mar 03, 2008 23.96 24.07 23.72 23.96 2,100,790 +0.02(+0.09%)
Feb 29, 2008 24.44 24.45 23.84 23.94 1,148,847 -0.69(-2.78%)
Feb 28, 2008 24.82 24.84 24.57 24.62 2,642,693 -0.28(-1.11%)
Feb 27, 2008 24.95 25.13 24.75 24.90 3,818,410 -0.14(-0.57%)
Feb 26, 2008 24.73 25.15 24.66 25.04 6,280,678 +0.24(+0.98%)
Feb 25, 2008 24.44 24.87 24.26 24.80 8,164,360 +0.43(+1.78%)
Feb 22, 2008 24.27 24.39 23.93 24.37 3,448,946 +0.17(+0.71%)
Feb 21, 2008 24.62 24.70 24.16 24.19 8,234,788 -0.31(-1.27%)
Feb 20, 2008 24.11 24.58 24.04 24.51 5,568,398 +0.25(+1.01%)
Feb 19, 2008 24.41 24.57 24.19 24.26 2,478,728 +0.03(+0.11%)
Feb 18, 2008 24.18 24.23 23.96 24.23 0 +0.00(+0.00%)
Feb 15, 2008 24.18 24.23 23.96 24.23 2,489,132 -0.03(-0.12%)
Feb 14, 2008 24.66 24.66 24.23 24.26 1,496,713 -0.37(-1.51%)
Feb 13, 2008 24.46 24.69 24.32 24.64 2,714,978 +0.44(+1.82%)
Feb 12, 2008 24.35 24.56 24.08 24.19 2,872,476 -0.01(-0.06%)
Feb 11, 2008 23.93 24.24 23.78 24.21 2,110,162 +0.32(+1.35%)
Feb 08, 2008 23.79 24.06 23.67 23.89 1,317,988 +0.07(+0.28%)
Feb 07, 2008 23.54 24.01 23.37 23.82 1,193,657 +0.25(+1.08%)
Feb 06, 2008 24.04 24.14 23.55 23.56 1,690,979 -0.34(-1.41%)
Feb 05, 2008 24.34 24.40 23.90 23.90 1,500,658 -0.77(-3.13%)
Feb 04, 2008 24.91 24.91 24.66 24.67 1,923,313 -0.16(-0.65%)
Feb 01, 2008 24.35 24.89 24.35 24.83 2,086,030 +0.57(+2.33%)
Jan 31, 2008 23.67 24.46 23.52 24.27 4,361,600 +0.36(+1.50%)
Jan 30, 2008 24.09 24.48 23.88 23.91 2,857,452 -0.21(-0.87%)
Jan 29, 2008 23.98 24.13 23.85 24.12 1,107,749 +0.21(+0.87%)
Jan 28, 2008 23.49 23.91 23.31 23.91 2,746,924 +0.42(+1.80%)
Jan 25, 2008 23.95 24.10 23.42 23.49 1,433,123 -0.22(-0.92%)
Jan 24, 2008 23.36 23.79 23.35 23.71 1,529,880 +0.39(+1.67%)
Jan 23, 2008 22.32 23.35 22.04 23.32 3,335,460 +0.44(+1.93%)
Jan 22, 2008 22.05 23.11 22.01 22.87 7,155,471 -0.29(-1.23%)
Jan 21, 2008 23.22 23.51 22.83 23.16 0 +0.00(+0.00%)
Jan 18, 2008 23.22 23.51 22.83 23.16 6,956,120 +0.05(+0.21%)
Jan 17, 2008 23.90 24.04 23.10 23.11 3,438,986 -0.72(-3.01%)
Jan 16, 2008 23.90 24.16 23.55 23.83 4,254,827 -0.20(-0.83%)
Jan 15, 2008 24.47 24.48 23.99 24.03 2,703,309 -0.71(-2.86%)
Jan 14, 2008 24.57 24.76 24.50 24.73 2,447,754 +0.31(+1.28%)
Jan 11, 2008 24.69 24.71 24.34 24.42 4,362,813 -0.44(-1.78%)
Jan 10, 2008 24.42 25.05 24.36 24.86 7,701,446 +0.25(+1.02%)
Jan 09, 2008 24.55 24.64 23.98 24.61 4,174,430 +0.11(+0.46%)
Jan 08, 2008 25.08 25.23 24.48 24.50 5,415,278 -0.46(-1.84%)
Jan 07, 2008 25.23 25.27 24.73 24.96 2,210,274 -0.19(-0.74%)
Jan 04, 2008 25.67 25.68 25.10 25.14 2,399,489 -0.76(-2.92%)
Jan 03, 2008 26.07 26.13 25.86 25.90 1,780,341 -0.13(-0.49%)
Jan 02, 2008 26.41 26.42 25.93 26.03 4,776,790 -0.36(-1.38%)
Jan 01, 2008 26.42 26.53 26.32 26.39 0 +0.00(+0.00%)
Dec 31, 2007 26.42 26.53 26.32 26.39 2,128,078 -0.10(-0.39%)
Dec 28, 2007 26.67 26.67 26.43 26.50 724,733 +0.02(+0.06%)
Dec 27, 2007 26.84 26.84 26.47 26.48 1,415,160 -0.45(-1.68%)
Dec 26, 2007 26.82 26.95 26.76 26.93 1,714,291 +0.03(+0.11%)
Dec 24, 2007 26.77 26.92 26.73 26.90 1,785,522 +0.23(+0.87%)
Dec 21, 2007 26.56 26.67 26.52 26.67 1,900,700 +0.33(+1.26%)
Dec 20, 2007 26.25 26.34 25.98 26.34 2,765,055 +0.29(+1.10%)
Dec 19, 2007 25.98 26.15 25.90 26.05 1,747,964 +0.07(+0.27%)
Dec 18, 2007 26.11 26.14 25.65 25.98 1,817,899 +0.13(+0.50%)
Dec 17, 2007 26.28 26.28 25.84 25.85 1,965,110 -0.52(-1.97%)
Dec 14, 2007 26.48 26.63 26.34 26.37 1,889,994 -0.28(-1.06%)
Dec 13, 2007 26.59 26.68 26.37 26.65 2,209,022 -0.02(-0.07%)
Dec 12, 2007 27.04 27.15 26.37 26.67 1,908,557 +0.12(+0.44%)
Dec 11, 2007 27.26 27.32 26.49 26.56 2,859,598 -0.70(-2.55%)
Dec 10, 2007 27.14 27.30 27.12 27.25 1,259,281 +0.20(+0.75%)
Dec 07, 2007 27.03 27.13 26.97 27.05 899,158 +0.15(+0.54%)
Dec 06, 2007 26.49 26.95 26.49 26.91 1,442,318 +0.36(+1.37%)
Dec 05, 2007 26.44 26.59 26.36 26.54 901,395 +0.37(+1.40%)
Dec 04, 2007 26.15 26.28 26.05 26.18 1,721,630 -0.14(-0.53%)
Dec 03, 2007 26.38 26.44 26.27 26.31 1,558,524 -0.06(-0.23%)
Nov 30, 2007 26.50 26.62 26.21 26.37 1,494,364 +0.15(+0.57%)
Nov 29, 2007 26.15 26.31 26.05 26.23 1,071,421 +0.03(+0.13%)
Nov 28, 2007 25.63 26.22 25.63 26.19 1,727,674 +0.82(+3.21%)
Nov 27, 2007 25.29 25.40 25.08 25.38 2,177,940 +0.27(+1.08%)
Nov 26, 2007 25.45 25.70 25.10 25.11 2,180,961 -0.35(-1.37%)
Nov 23, 2007 25.28 25.52 25.16 25.45 2,669,217 +0.39(+1.55%)
Nov 21, 2007 25.26 25.41 24.89 25.06 2,163,262 -0.42(-1.65%)
Nov 20, 2007 25.50 25.77 25.08 25.48 2,187,977 +0.05(+0.18%)
Nov 19, 2007 25.80 25.80 25.37 25.44 3,103,324 -0.44(-1.71%)
Nov 16, 2007 25.97 26.02 25.63 25.88 2,208,159 +0.09(+0.33%)
Nov 15, 2007 26.09 26.15 25.64 25.79 2,188,844 -0.39(-1.50%)
Nov 14, 2007 26.38 26.41 26.05 26.19 1,498,008 -0.01(-0.05%)
Nov 13, 2007 25.72 26.21 25.70 26.20 976,187 +0.68(+2.66%)
Nov 12, 2007 26.03 26.11 25.52 25.52 2,236,573 -0.60(-2.28%)
Nov 09, 2007 26.39 26.45 26.06 26.12 2,182,688 -0.40(-1.52%)
Nov 08, 2007 26.78 26.78 26.09 26.52 2,275,073 -0.16(-0.58%)
Nov 07, 2007 27.03 27.11 26.61 26.68 1,553,266 -0.58(-2.13%)
Nov 06, 2007 27.02 27.26 26.83 27.26 1,363,317 +0.40(+1.50%)
Nov 05, 2007 26.90 27.03 26.68 26.85 2,432,212 -0.29(-1.07%)
Nov 02, 2007 27.10 27.17 26.80 27.14 3,285,257 +0.14(+0.53%)
Nov 01, 2007 27.28 27.37 26.97 27.00 2,357,096 -0.58(-2.11%)
Oct 31, 2007 27.32 27.60 27.19 27.58 1,177,684 +0.39(+1.42%)
Oct 30, 2007 27.35 27.36 27.18 27.19 1,385,765 -0.22(-0.81%)
Oct 29, 2007 27.38 27.47 27.29 27.42 1,626,223 +0.12(+0.44%)
Oct 26, 2007 27.31 27.37 27.05 27.30 2,187,005 +0.20(+0.75%)
Oct 25, 2007 27.07 27.18 26.77 27.09 3,012,852 +0.02(+0.09%)
Oct 24, 2007 27.01 27.09 26.60 27.07 3,704,008 -0.06(-0.21%)
Oct 23, 2007 27.02 27.20 26.87 27.13 1,717,313 +0.22(+0.83%)
Oct 22, 2007 26.52 26.93 26.46 26.91 2,699,436 +0.20(+0.75%)
Oct 19, 2007 27.44 27.44 26.70 26.70 2,210,317 -0.81(-2.93%)
Oct 18, 2007 27.33 27.56 27.25 27.51 1,273,091 +0.03(+0.11%)
Oct 17, 2007 27.61 27.65 27.17 27.48 927,297 +0.12(+0.44%)
Oct 16, 2007 27.54 27.54 27.33 27.36 1,395,263 -0.20(-0.73%)
Oct 15, 2007 27.76 27.87 27.41 27.56 1,461,745 -0.16(-0.59%)
Oct 12, 2007 27.64 27.77 27.55 27.72 970,035 +0.14(+0.50%)
Oct 11, 2007 27.98 28.03 27.38 27.59 1,134,514 -0.19(-0.68%)
Oct 10, 2007 27.74 27.87 27.62 27.78 2,648,927 -0.01(-0.05%)
Oct 09, 2007 27.65 27.79 27.54 27.79 1,389,650 +0.23(+0.83%)
Oct 08, 2007 27.62 27.65 27.47 27.56 566,393 -0.04(-0.13%)
Oct 05, 2007 27.41 27.70 27.36 27.60 890,170 +0.38(+1.38%)
Oct 04, 2007 27.28 27.32 27.12 27.22 781,381 -0.03(-0.11%)
Oct 03, 2007 27.15 27.35 27.13 27.25 788,720 +0.00(+0.00%)
Oct 02, 2007 27.31 27.34 27.18 27.25 1,863,660 +0.02(+0.08%)
Oct 01, 2007 26.91 27.31 26.89 27.23 992,916 +0.34(+1.26%)
Sep 28, 2007 27.00 27.08 26.83 26.89 647,554 -0.07(-0.27%)
Sep 27, 2007 26.87 26.99 26.80 26.97 1,711,701 +0.17(+0.64%)
Sep 26, 2007 26.76 26.84 26.64 26.80 886,717 +0.16(+0.58%)
Sep 25, 2007 26.46 26.64 26.36 26.64 1,719,471 +0.03(+0.10%)
Sep 24, 2007 26.82 26.83 26.56 26.62 2,596,691 -0.12(-0.44%)
Sep 21, 2007 26.80 26.85 26.69 26.73 1,696,159 +0.10(+0.38%)
Sep 20, 2007 26.75 26.81 26.59 26.63 990,757 -0.16(-0.60%)
Sep 19, 2007 26.81 27.01 26.67 26.79 985,145 +0.19(+0.70%)
Sep 18, 2007 26.03 26.64 25.89 26.61 1,113,792 +0.72(+2.79%)
Sep 17, 2007 25.97 25.99 25.78 25.89 1,164,302 -0.14(-0.54%)
Sep 14, 2007 25.77 26.06 25.77 26.03 970,467 +0.09(+0.33%)
Sep 13, 2007 25.99 26.11 25.89 25.94 1,016,659 +0.09(+0.36%)
Sep 12, 2007 25.79 26.02 25.76 25.85 1,133,651 -0.00(-0.02%)
Sep 11, 2007 25.66 25.90 25.59 25.85 2,114,911 +0.37(+1.45%)
Sep 10, 2007 25.78 25.82 25.26 25.49 1,424,187 -0.18(-0.70%)
Sep 07, 2007 25.85 25.86 25.57 25.67 1,626,655 -0.49(-1.89%)
Sep 06, 2007 26.16 26.24 25.97 26.16 1,594,277 +0.12(+0.46%)
Sep 05, 2007 26.04 26.14 25.92 26.04 1,221,286 -0.22(-0.85%)
Sep 04, 2007 25.92 26.38 25.91 26.26 1,236,396 +0.34(+1.30%)
Aug 31, 2007 25.89 26.04 25.75 25.92 815,486 +0.38(+1.48%)
Aug 30, 2007 25.39 25.74 25.37 25.55 983,850 -0.05(-0.18%)
Aug 29, 2007 25.21 25.60 25.14 25.59 1,366,338 +0.53(+2.12%)
Aug 28, 2007 25.53 25.54 25.01 25.06 1,113,361 -0.52(-2.04%)
Aug 27, 2007 25.81 25.87 25.58 25.58 1,177,684 -0.31(-1.19%)
Aug 24, 2007 25.42 25.89 25.42 25.89 2,277,663 +0.35(+1.39%)
Aug 23, 2007 25.73 25.76 25.41 25.54 2,470,634 -0.08(-0.33%)
Aug 22, 2007 25.41 25.64 25.40 25.62 1,240,281 +0.44(+1.77%)
Aug 21, 2007 24.98 25.24 24.94 25.17 1,119,405 +0.11(+0.45%)
Aug 20, 2007 24.97 25.16 24.79 25.06 2,361,845 +0.09(+0.36%)
Aug 17, 2007 24.82 25.17 24.43 24.97 1,327,054 +0.54(+2.22%)
Aug 16, 2007 24.44 24.45 23.62 24.43 1,839,485 -0.18(-0.72%)
Aug 15, 2007 25.02 25.27 24.51 24.61 2,432,346 -0.54(-2.14%)
Aug 14, 2007 25.65 25.72 25.14 25.14 1,786,817 -0.51(-1.98%)
Aug 13, 2007 25.71 25.89 25.62 25.65 1,811,856 +0.13(+0.51%)
Aug 10, 2007 25.30 26.19 24.99 25.52 1,935,323 +0.00(+0.02%)
Aug 09, 2007 25.80 26.10 25.52 25.52 4,089,087 -0.71(-2.72%)
Aug 08, 2007 25.99 26.45 25.96 26.23 2,367,889 +0.34(+1.32%)
Aug 07, 2007 25.54 26.01 25.47 25.89 2,128,294 +0.26(+1.00%)
Aug 06, 2007 25.46 25.64 25.07 25.63 4,877,808 +0.21(+0.83%)
Aug 03, 2007 25.64 25.95 25.42 25.42 1,611,114 -0.53(-2.04%)
Aug 02, 2007 25.95 26.12 25.80 25.95 787,857 +0.12(+0.46%)
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.