Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.14 +0.03 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 20.94 21.03 20.90 20.97 348,874 +0.04(+0.20%)
Aug 30, 2006 20.93 20.95 20.81 20.93 224,469 +0.04(+0.20%)
Aug 29, 2006 20.81 20.89 20.65 20.89 361,945 +0.11(+0.54%)
Aug 28, 2006 20.64 20.81 20.60 20.78 201,030 +0.18(+0.88%)
Aug 25, 2006 20.60 20.71 20.52 20.59 179,845 -0.02(-0.09%)
Aug 24, 2006 20.73 20.73 20.51 20.61 351,578 -0.06(-0.31%)
Aug 23, 2006 20.90 20.91 20.59 20.68 226,272 -0.18(-0.86%)
Aug 22, 2006 20.85 20.94 20.77 20.86 158,210 +0.02(+0.07%)
Aug 21, 2006 20.87 20.92 20.79 20.84 174,887 -0.13(-0.61%)
Aug 18, 2006 20.99 21.03 20.82 20.97 213,651 -0.00(-0.01%)
Aug 17, 2006 20.91 21.07 20.90 20.97 246,105 +0.06(+0.27%)
Aug 16, 2006 20.70 20.95 20.66 20.92 430,909 +0.36(+1.77%)
Aug 15, 2006 20.40 20.58 20.32 20.55 384,482 +0.40(+1.97%)
Aug 14, 2006 20.21 20.37 20.11 20.16 345,268 +0.01(+0.06%)
Aug 11, 2006 22.19 20.21 20.04 20.14 249,260 -0.16(-0.81%)
Aug 10, 2006 20.08 20.32 20.06 20.31 253,767 +0.16(+0.81%)
Aug 09, 2006 20.51 20.51 20.12 20.14 489,956 -0.16(-0.80%)
Aug 08, 2006 20.55 20.57 20.24 20.31 316,871 -0.18(-0.87%)
Aug 07, 2006 20.55 20.56 20.40 20.48 369,157 -0.09(-0.45%)
Aug 04, 2006 20.80 20.98 20.46 20.58 518,353 -0.11(-0.53%)
Aug 03, 2006 20.38 20.74 20.32 20.69 293,432 +0.14(+0.69%)
Aug 02, 2006 20.42 20.61 20.42 20.54 887,961 +0.22(+1.09%)
Aug 01, 2006 20.41 20.41 20.22 20.32 291,179 -0.21(-1.00%)
Jul 31, 2006 20.41 20.56 20.39 20.53 436,318 +0.07(+0.34%)
Jul 28, 2006 20.27 20.50 20.25 20.46 1,107,923 +0.31(+1.52%)
Jul 27, 2006 20.40 20.50 20.14 20.15 1,263,879 -0.19(-0.95%)
Jul 26, 2006 20.41 20.44 20.18 20.35 251,964 -0.06(-0.28%)
Jul 25, 2006 20.23 20.50 20.15 20.40 156,858 +0.22(+1.11%)
Jul 24, 2006 19.97 20.20 19.91 20.18 219,961 +0.47(+2.36%)
Jul 21, 2006 19.99 19.99 19.71 19.71 301,997 -0.36(-1.78%)
Jul 20, 2006 20.46 20.48 20.05 20.07 200,580 -0.43(-2.09%)
Jul 19, 2006 20.06 20.54 20.06 20.50 433,162 +0.49(+2.47%)
Jul 18, 2006 20.07 20.14 19.73 20.00 698,199 +0.03(+0.16%)
Jul 17, 2006 20.04 20.19 19.95 19.97 610,755 -0.07(-0.35%)
Jul 14, 2006 20.19 20.21 19.92 20.04 1,321,124 -0.22(-1.06%)
Jul 13, 2006 20.50 20.57 20.25 20.26 284,418 -0.39(-1.91%)
Jul 12, 2006 20.83 20.94 20.61 20.65 255,570 -0.22(-1.03%)
Jul 11, 2006 20.76 20.92 20.64 20.87 188,410 +0.11(+0.53%)
Jul 10, 2006 20.90 21.02 20.73 20.76 203,735 -0.13(-0.64%)
Jul 07, 2006 21.09 21.10 20.85 20.89 232,582 -0.24(-1.14%)
Jul 06, 2006 21.20 21.26 21.07 21.13 648,617 +0.04(+0.21%)
Jul 05, 2006 21.16 21.19 20.97 21.09 433,162 -0.28(-1.32%)
Jul 03, 2006 21.26 21.40 21.25 21.37 90,148 +0.09(+0.43%)
Jun 30, 2006 21.37 21.37 21.22 21.28 630,587 +0.04(+0.17%)
Jun 29, 2006 20.80 21.25 20.80 21.25 487,251 +0.57(+2.74%)
Jun 28, 2006 20.67 20.68 20.51 20.68 160,914 +0.05(+0.25%)
Jun 27, 2006 20.87 20.88 20.59 20.63 239,343 -0.20(-0.96%)
Jun 26, 2006 20.81 20.86 20.75 20.83 198,326 +0.04(+0.18%)
Jun 23, 2006 20.64 20.91 20.60 20.79 405,667 +0.14(+0.69%)
Jun 22, 2006 20.70 20.76 20.56 20.65 306,504 -0.22(-1.05%)
Jun 21, 2006 20.54 20.95 20.54 20.87 1,581,652 +0.43(+2.09%)
Jun 20, 2006 20.55 20.67 20.44 20.44 507,985 -0.08(-0.38%)
Jun 19, 2006 20.88 20.88 20.48 20.52 1,061,947 -0.30(-1.46%)
Jun 16, 2006 20.87 20.90 20.72 20.82 638,701 -0.12(-0.58%)
Jun 15, 2006 20.42 20.95 20.42 20.94 380,876 +0.68(+3.36%)
Jun 14, 2006 20.03 20.29 20.03 20.26 595,880 +0.20(+1.00%)
Jun 13, 2006 20.26 20.44 20.01 20.06 2,658,024 -0.28(-1.36%)
Jun 12, 2006 20.82 20.85 20.34 20.34 1,231,426 -0.46(-2.21%)
Jun 09, 2006 20.96 21.09 20.78 20.80 343,014 -0.05(-0.23%)
Jun 08, 2006 20.74 20.90 20.36 20.85 1,554,157 -0.10(-0.48%)
Jun 07, 2006 21.10 21.28 20.94 20.95 494,914 -0.18(-0.83%)
Jun 06, 2006 21.20 21.23 20.95 21.12 415,133 -0.15(-0.69%)
Jun 05, 2006 21.74 21.74 21.25 21.27 1,126,854 -0.50(-2.31%)
Jun 02, 2006 21.93 21.93 21.64 21.77 449,840 +0.00(+0.01%)
Jun 01, 2006 21.44 21.77 21.44 21.77 284,418 +0.36(+1.67%)
May 31, 2006 21.22 21.46 21.21 21.41 444,431 +0.31(+1.47%)
May 30, 2006 21.46 21.48 21.10 21.10 700,001 -0.38(-1.79%)
May 26, 2006 21.36 21.50 21.34 21.49 375,467 +0.18(+0.85%)
May 25, 2006 21.15 21.31 21.11 21.30 513,845 +0.26(+1.23%)
May 24, 2006 21.00 21.29 20.75 21.05 375,467 -0.12(-0.58%)
May 23, 2006 21.37 21.55 21.13 21.17 1,035,804 -0.06(-0.30%)
May 22, 2006 21.36 21.36 21.00 21.23 719,383 -0.26(-1.23%)
May 19, 2006 21.50 21.56 21.25 21.50 729,300 +0.05(+0.25%)
May 18, 2006 21.66 21.70 21.42 21.44 1,300,390 -0.05(-0.25%)
May 17, 2006 21.81 21.93 21.49 21.50 684,226 -0.49(-2.21%)
May 16, 2006 22.07 22.14 21.90 21.98 386,736 -0.08(-0.38%)
May 15, 2006 22.01 22.12 21.88 22.07 690,987 -0.12(-0.55%)
May 12, 2006 22.46 22.46 22.17 22.19 739,216 -0.38(-1.70%)
May 11, 2006 22.84 22.84 22.54 22.57 249,710 -0.27(-1.18%)
May 10, 2006 22.85 22.92 22.78 22.84 430,007 -0.07(-0.32%)
May 09, 2006 22.88 22.94 22.88 22.91 273,149 -0.01(-0.05%)
May 08, 2006 22.90 22.95 22.87 22.93 284,868 +0.03(+0.12%)
May 05, 2006 22.72 22.91 22.72 22.90 225,370 +0.26(+1.14%)
May 04, 2006 22.54 22.70 22.54 22.64 205,988 +0.14(+0.60%)
May 03, 2006 22.56 22.56 22.43 22.51 240,245 -0.04(-0.18%)
May 02, 2006 22.54 22.55 22.43 22.55 432,712 +0.12(+0.51%)
May 01, 2006 22.60 22.60 22.42 22.43 129,362 -0.08(-0.34%)
Apr 28, 2006 22.50 22.62 22.47 22.51 641,405 +0.08(+0.35%)
Apr 27, 2006 22.45 22.61 22.19 22.43 989,378 -0.08(-0.35%)
Apr 26, 2006 22.59 22.72 22.47 22.51 626,080 -0.12(-0.55%)
Apr 25, 2006 22.70 22.75 22.54 22.63 402,512 -0.04(-0.19%)
Apr 24, 2006 22.66 22.72 22.57 22.67 613,459 -0.08(-0.33%)
Apr 21, 2006 22.95 22.95 22.64 22.75 361,044 -0.13(-0.57%)
Apr 20, 2006 22.86 22.95 22.74 22.88 709,016 +0.02(+0.08%)
Apr 19, 2006 22.75 22.86 22.64 22.86 440,374 +0.20(+0.86%)
Apr 18, 2006 22.40 22.69 22.35 22.67 304,701 +0.46(+2.06%)
Apr 17, 2006 22.31 22.35 22.12 22.21 758,598 -0.05(-0.22%)
Apr 13, 2006 22.22 22.32 22.09 22.26 1,039,410 +0.04(+0.18%)
Apr 12, 2006 22.21 22.26 22.16 22.22 123,953 +0.04(+0.19%)
Apr 11, 2006 22.47 22.47 22.13 22.18 712,172 -0.23(-1.01%)
Apr 10, 2006 22.45 22.50 22.35 22.40 705,861 -0.04(-0.19%)
Apr 07, 2006 22.74 22.76 22.42 22.45 895,173 -0.23(-1.03%)
Apr 06, 2006 22.64 22.71 22.54 22.68 311,011 +0.01(+0.04%)
Apr 05, 2006 22.49 22.67 22.49 22.67 684,676 +0.22(+1.00%)
Apr 04, 2006 22.43 22.50 22.32 22.45 464,264 +0.05(+0.24%)
Apr 03, 2006 22.50 22.61 22.36 22.39 410,625 -0.09(-0.41%)
Mar 31, 2006 22.53 22.53 22.29 22.49 942,050 +0.03(+0.15%)
Mar 30, 2006 22.49 22.61 22.37 22.45 247,457 +0.00(+0.02%)
Mar 29, 2006 22.24 22.48 22.18 22.45 582,809 +0.32(+1.43%)
Mar 28, 2006 22.20 22.36 22.11 22.13 1,125,953 -0.12(-0.53%)
Mar 27, 2006 22.25 22.27 22.18 22.25 305,152 -0.05(-0.21%)
Mar 24, 2006 22.15 22.29 22.14 22.29 718,933 +0.04(+0.19%)
Mar 23, 2006 22.19 22.25 22.09 22.25 413,780 +0.14(+0.63%)
Mar 22, 2006 22.02 22.17 21.96 22.11 448,488 +0.08(+0.38%)
Mar 21, 2006 22.17 22.32 21.99 22.03 277,206 -0.17(-0.76%)
Mar 20, 2006 22.19 22.31 22.16 22.20 310,110 -0.05(-0.23%)
Mar 17, 2006 22.21 22.28 22.15 22.25 1,347,717 +0.06(+0.26%)
Mar 16, 2006 22.28 22.31 22.18 22.19 663,942 -0.01(-0.04%)
Mar 15, 2006 22.07 22.20 22.02 22.20 684,676 +0.18(+0.80%)
Mar 14, 2006 21.81 22.03 21.75 22.02 990,730 +0.27(+1.25%)
Mar 13, 2006 21.86 21.89 21.75 21.75 259,627 +0.06(+0.29%)
Mar 10, 2006 21.52 21.77 21.50 21.69 269,092 +0.14(+0.66%)
Mar 09, 2006 21.70 21.78 21.54 21.55 737,864 -0.11(-0.49%)
Mar 08, 2006 21.52 21.70 21.48 21.65 384,933 +0.04(+0.21%)
Mar 07, 2006 21.79 21.79 21.58 21.61 399,807 -0.27(-1.22%)
Mar 06, 2006 22.04 22.10 21.80 21.88 578,752 -0.22(-1.00%)
Mar 03, 2006 22.13 22.25 22.07 22.10 702,706 -0.07(-0.31%)
Mar 02, 2006 22.02 22.21 22.02 22.17 540,439 +0.04(+0.17%)
Mar 01, 2006 21.95 22.17 21.90 22.13 609,853 +0.26(+1.20%)
Feb 28, 2006 22.07 22.03 21.80 21.87 540,890 -0.21(-0.94%)
Feb 27, 2006 22.07 22.14 22.04 22.07 688,733 +0.04(+0.18%)
Feb 24, 2006 21.93 22.05 21.92 22.03 586,865 +0.09(+0.41%)
Feb 23, 2006 21.99 22.03 21.89 21.94 938,895 -0.04(-0.19%)
Feb 22, 2006 21.87 22.01 21.84 21.99 507,084 +0.14(+0.64%)
Feb 21, 2006 21.99 22.01 21.80 21.85 899,229 -0.04(-0.20%)
Feb 17, 2006 22.03 22.03 21.89 21.89 1,037,607 -0.10(-0.44%)
Feb 16, 2006 21.82 21.99 21.81 21.99 1,101,162 +0.22(+1.02%)
Feb 15, 2006 21.68 21.80 21.61 21.77 311,011 +0.09(+0.43%)
Feb 14, 2006 21.49 21.70 21.40 21.67 206,439 +0.15(+0.68%)
Feb 13, 2006 21.64 21.64 21.44 21.53 539,087 -0.13(-0.59%)
Feb 10, 2006 21.64 21.69 21.45 21.66 513,394 -0.03(-0.12%)
Feb 09, 2006 21.88 21.95 21.68 21.68 336,253 -0.06(-0.26%)
Feb 08, 2006 21.75 21.79 21.60 21.74 508,887 +0.09(+0.43%)
Feb 07, 2006 21.86 21.90 21.60 21.64 430,909 -0.27(-1.24%)
Feb 06, 2006 21.92 21.95 21.84 21.91 360,142 +0.09(+0.40%)
Feb 03, 2006 21.84 21.92 21.77 21.83 687,831 -0.12(-0.55%)
Feb 02, 2006 22.14 22.14 21.87 21.95 971,348 -0.21(-0.95%)
Feb 01, 2006 22.15 22.21 22.05 22.16 1,664,589 +0.10(+0.46%)
Jan 31, 2006 22.09 22.18 21.99 22.06 1,126,854 -0.03(-0.12%)
Jan 30, 2006 22.12 22.17 22.07 22.08 782,036 +0.04(+0.18%)
Jan 27, 2006 21.99 22.17 21.96 22.04 399,357 +0.19(+0.86%)
Jan 26, 2006 21.81 21.88 21.70 21.86 441,726 +0.20(+0.93%)
Jan 25, 2006 21.82 21.93 21.55 21.65 528,269 -0.09(-0.41%)
Jan 24, 2006 21.66 21.77 21.63 21.74 704,509 +0.18(+0.82%)
Jan 23, 2006 21.54 21.60 21.48 21.56 806,377 +0.02(+0.09%)
Jan 20, 2006 21.91 21.91 21.50 21.54 794,657 -0.36(-1.65%)
Jan 19, 2006 21.80 21.94 21.72 21.91 807,278 +0.29(+1.33%)
Jan 18, 2006 21.49 21.67 21.49 21.62 375,918 -0.00(-0.01%)
Jan 17, 2006 21.66 21.67 21.55 21.62 936,641 -0.08(-0.36%)
Jan 13, 2006 21.75 21.76 21.66 21.70 558,469 -0.00(-0.01%)
Jan 12, 2006 21.82 21.90 21.70 21.70 331,745 -0.16(-0.71%)
Jan 11, 2006 21.84 21.87 21.73 21.85 485,448 +0.09(+0.42%)
Jan 10, 2006 21.60 21.79 21.60 21.76 1,311,658 +0.02(+0.07%)
Jan 09, 2006 21.63 21.80 21.61 21.75 833,421 +0.17(+0.80%)
Jan 06, 2006 21.54 21.61 21.40 21.58 590,471 +0.23(+1.07%)
Jan 05, 2006 21.40 21.40 21.27 21.35 659,885 -0.02(-0.09%)
Jan 04, 2006 21.19 21.37 21.19 21.37 428,655 +0.16(+0.73%)
Jan 03, 2006 20.89 21.21 20.71 21.21 1,365,296 +0.37(+1.76%)
Dec 30, 2005 20.88 20.93 20.81 20.85 485,899 -0.12(-0.55%)
Dec 29, 2005 21.07 21.09 20.95 20.96 551,707 -0.08(-0.38%)
Dec 28, 2005 21.01 21.08 20.90 21.04 475,532 +0.09(+0.41%)
Dec 27, 2005 21.23 21.23 20.93 20.95 370,960 -0.21(-0.99%)
Dec 23, 2005 21.16 21.17 21.10 21.16 253,316 +0.02(+0.12%)
Dec 22, 2005 21.02 21.14 21.02 21.14 472,828 +0.08(+0.40%)
Dec 21, 2005 21.00 21.12 20.96 21.05 747,329 +0.11(+0.51%)
Dec 20, 2005 20.88 21.00 20.81 20.95 425,049 +0.09(+0.45%)
Dec 19, 2005 21.10 21.10 20.85 20.85 350,677 -0.24(-1.16%)
Dec 16, 2005 21.30 21.30 21.09 21.10 764,458 -0.10(-0.46%)
Dec 15, 2005 21.30 21.30 21.07 21.20 357,888 -0.08(-0.36%)
Dec 14, 2005 21.23 21.32 21.16 21.27 796,460 +0.09(+0.41%)
Dec 13, 2005 21.16 21.28 21.11 21.19 594,979 +0.03(+0.13%)
Dec 12, 2005 21.11 21.21 21.06 21.16 464,264 +0.07(+0.32%)
Dec 09, 2005 21.05 21.11 20.91 21.09 208,693 +0.10(+0.45%)
Dec 08, 2005 20.92 21.10 20.88 21.00 739,216 +0.05(+0.22%)
Dec 07, 2005 21.07 21.09 20.89 20.95 391,694 -0.10(-0.45%)
Dec 06, 2005 21.09 21.18 21.04 21.05 515,648 +0.06(+0.26%)
Dec 05, 2005 21.08 21.08 20.90 20.99 348,423 -0.10(-0.46%)
Dec 02, 2005 21.03 21.10 20.99 21.09 2,607,991 +0.03(+0.15%)
Dec 01, 2005 20.86 21.06 20.86 21.06 1,448,684 +0.38(+1.85%)
Nov 30, 2005 20.74 21.06 20.68 20.68 487,251 -0.02(-0.12%)
Nov 29, 2005 20.77 20.83 20.66 20.70 690,987 +0.05(+0.25%)
Nov 28, 2005 20.94 20.94 20.63 20.65 517,902 -0.32(-1.52%)
Nov 25, 2005 20.94 20.97 20.89 20.97 395,751 +0.06(+0.27%)
Nov 23, 2005 20.88 21.01 20.85 20.91 660,336 +0.06(+0.29%)
Nov 22, 2005 20.71 20.88 20.68 20.85 2,525,506 +0.16(+0.78%)
Nov 21, 2005 20.54 20.72 20.49 20.69 1,630,783 +0.16(+0.78%)
Nov 18, 2005 20.49 20.58 20.44 20.53 1,024,085 +0.04(+0.19%)
Nov 17, 2005 20.24 20.49 20.24 20.49 336,704 +0.30(+1.46%)
Nov 16, 2005 20.21 20.21 20.07 20.20 822,153 +0.10(+0.49%)
Nov 15, 2005 20.22 20.30 20.06 20.10 466,067 -0.10(-0.51%)
Nov 14, 2005 20.25 20.27 20.15 20.20 1,261,175 -0.01(-0.03%)
Nov 11, 2005 20.18 20.21 20.13 20.21 173,535 +0.08(+0.39%)
Nov 10, 2005 20.01 20.16 19.83 20.13 269,092 +0.14(+0.72%)
Nov 09, 2005 20.02 20.10 19.88 19.99 315,969 +0.00(+0.01%)
Nov 08, 2005 20.01 20.04 19.89 19.98 497,618 -0.08(-0.41%)
Nov 07, 2005 20.15 20.15 19.99 20.07 1,535,677 +0.01(+0.04%)
Nov 04, 2005 20.17 20.17 19.96 20.06 1,289,572 -0.01(-0.07%)
Nov 03, 2005 20.15 20.21 20.02 20.07 959,629 +0.10(+0.50%)
Nov 02, 2005 19.67 19.98 19.67 19.97 562,525 +0.32(+1.64%)
Nov 01, 2005 19.59 19.70 19.55 19.65 418,739 +0.04(+0.19%)
Oct 31, 2005 19.32 19.68 19.32 19.61 712,622 +0.31(+1.63%)
Oct 28, 2005 19.17 19.32 18.99 19.30 283,065 +0.26(+1.34%)
Oct 27, 2005 19.44 19.44 19.03 19.04 466,968 -0.39(-2.03%)
Oct 26, 2005 19.51 19.65 19.44 19.44 907,793 -0.11(-0.58%)
Oct 25, 2005 19.59 19.63 19.43 19.55 403,413 -0.01(-0.07%)
Oct 24, 2005 19.23 19.59 19.23 19.56 646,814 +0.29(+1.50%)
Oct 21, 2005 19.25 19.36 19.16 19.27 248,809 +0.13(+0.66%)
Oct 20, 2005 19.38 19.42 19.03 19.15 800,517 -0.18(-0.94%)
Oct 19, 2005 18.95 19.36 18.86 19.33 641,405 +0.23(+1.20%)
Oct 18, 2005 19.24 19.28 19.10 19.10 797,362 -0.23(-1.18%)
Oct 17, 2005 19.24 19.36 19.24 19.33 543,143 +0.07(+0.37%)
Oct 14, 2005 19.10 19.26 19.04 19.26 265,937 +0.25(+1.30%)
Oct 13, 2005 19.01 19.04 18.81 19.01 493,111 -0.05(-0.24%)
Oct 12, 2005 19.30 19.35 18.98 19.06 494,463 -0.25(-1.31%)
Oct 11, 2005 19.51 19.51 19.27 19.31 320,026 -0.09(-0.48%)
Oct 10, 2005 19.63 19.63 19.38 19.41 386,285 -0.18(-0.90%)
Oct 07, 2005 19.60 19.60 19.48 19.58 211,848 +0.09(+0.47%)
Oct 06, 2005 19.69 19.69 19.33 19.49 323,181 -0.18(-0.94%)
Oct 05, 2005 20.09 20.09 19.67 19.67 1,110,627 -0.44(-2.17%)
Oct 04, 2005 20.37 20.38 20.11 20.11 1,172,379 -0.24(-1.16%)
Oct 03, 2005 20.33 20.37 20.25 20.35 422,345 +0.12(+0.60%)
Sep 30, 2005 20.12 20.25 20.09 20.22 346,169 +0.16(+0.78%)
Sep 29, 2005 19.85 20.08 19.82 20.07 525,114 +0.12(+0.59%)
Sep 28, 2005 19.92 19.97 19.81 19.95 420,992 +0.08(+0.41%)
Sep 27, 2005 19.89 19.92 19.79 19.87 153,252 -0.00(-0.02%)
Sep 26, 2005 19.91 19.96 19.79 19.87 137,926 +0.08(+0.41%)
Sep 23, 2005 19.79 19.84 19.61 19.79 251,063 +0.06(+0.33%)
Sep 22, 2005 19.61 19.76 19.54 19.73 664,393 +0.07(+0.34%)
Sep 21, 2005 19.81 19.81 19.64 19.66 496,266 -0.21(-1.04%)
Sep 20, 2005 20.10 20.14 19.83 19.86 1,237,736 -0.19(-0.95%)
Sep 19, 2005 20.19 20.19 19.99 20.06 580,104 -0.08(-0.40%)
Sep 16, 2005 20.15 20.17 20.07 20.14 450,291 +0.04(+0.19%)
Sep 15, 2005 20.19 20.20 20.02 20.10 654,026 -0.05(-0.25%)
Sep 14, 2005 20.19 20.23 20.07 20.15 978,109 -0.04(-0.19%)
Sep 13, 2005 20.27 20.29 20.17 20.19 1,316,166 -0.13(-0.63%)
Sep 12, 2005 20.27 20.35 20.27 20.32 645,462 +0.01(+0.05%)
Sep 09, 2005 20.13 20.32 20.13 20.30 411,977 +0.19(+0.95%)
Sep 08, 2005 20.14 20.21 20.10 20.11 648,166 -0.10(-0.47%)
Sep 07, 2005 20.14 20.23 20.09 20.21 779,783 +0.07(+0.36%)
Sep 06, 2005 19.97 20.14 19.96 20.14 1,157,504 +0.26(+1.31%)
Sep 02, 2005 19.98 19.99 19.86 19.88 708,566 -0.14(-0.70%)
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.