Skip to main content

Micro-Cap Ishares ETF (NY: IWC )

113.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 39.98 40.36 39.67 39.80 214,482 -0.17(-0.42%)
Apr 29, 2008 40.22 40.31 39.80 39.97 124,371 -0.29(-0.71%)
Apr 28, 2008 40.05 40.48 40.01 40.25 250,325 +0.24(+0.61%)
Apr 25, 2008 39.93 40.17 39.49 40.01 184,731 +0.18(+0.46%)
Apr 24, 2008 39.39 40.04 38.88 39.83 69,209 +0.54(+1.37%)
Apr 23, 2008 39.31 39.57 39.16 39.29 67,709 +0.04(+0.10%)
Apr 22, 2008 40.00 40.00 38.96 39.25 59,060 -0.79(-1.97%)
Apr 21, 2008 40.04 40.16 39.93 40.04 51,499 -0.14(-0.36%)
Apr 18, 2008 40.14 40.40 40.01 40.18 80,703 +0.66(+1.66%)
Apr 17, 2008 39.80 39.80 39.42 39.52 73,517 -0.30(-0.76%)
Apr 16, 2008 39.22 39.83 39.19 39.83 85,533 +0.93(+2.38%)
Apr 15, 2008 38.88 38.93 38.53 38.90 148,623 +0.24(+0.61%)
Apr 14, 2008 38.71 39.00 38.63 38.66 96,195 -0.04(-0.11%)
Apr 11, 2008 39.54 39.54 38.65 38.71 236,919 -1.11(-2.79%)
Apr 10, 2008 39.43 39.99 39.42 39.82 45,813 +0.29(+0.72%)
Apr 09, 2008 40.28 40.34 39.41 39.53 170,452 -0.65(-1.61%)
Apr 08, 2008 39.86 40.27 39.79 40.18 66,033 +0.03(+0.06%)
Apr 07, 2008 40.37 40.56 40.03 40.15 571,771 +0.00(+0.00%)
Apr 04, 2008 40.35 40.55 40.04 40.15 105,429 -0.08(-0.21%)
Apr 03, 2008 39.88 40.41 39.88 40.24 175,993 -0.10(-0.25%)
Apr 02, 2008 40.09 40.48 40.01 40.34 198,787 +0.24(+0.59%)
Apr 01, 2008 39.68 40.14 39.44 40.10 1,302,995 +0.96(+2.45%)
Mar 31, 2008 39.01 39.54 38.92 39.14 493,762 +0.28(+0.71%)
Mar 28, 2008 39.41 39.61 38.87 38.87 85,081 -0.62(-1.57%)
Mar 27, 2008 39.93 39.93 39.38 39.49 96,980 -0.35(-0.89%)
Mar 26, 2008 39.83 39.88 39.46 39.84 47,827 -0.01(-0.02%)
Mar 25, 2008 39.53 39.92 39.33 39.85 198,626 +0.23(+0.58%)
Mar 24, 2008 38.64 39.72 38.53 39.62 467,055 +1.09(+2.82%)
Mar 21, 2008 37.83 38.56 37.73 38.53 126,183 +0.00(+0.00%)
Mar 20, 2008 37.83 38.56 37.73 38.53 126,183 +0.92(+2.46%)
Mar 19, 2008 38.79 38.92 37.61 37.61 147,296 -0.92(-2.38%)
Mar 18, 2008 38.06 38.60 37.41 38.52 118,479 +1.48(+4.00%)
Mar 17, 2008 36.72 37.66 36.71 37.04 477,578 -0.68(-1.79%)
Mar 14, 2008 38.93 38.93 37.37 37.72 285,052 -0.95(-2.46%)
Mar 13, 2008 37.58 38.69 37.30 38.67 201,820 +0.70(+1.84%)
Mar 12, 2008 38.38 38.71 37.97 37.97 144,885 -0.22(-0.57%)
Mar 11, 2008 38.19 38.23 37.25 38.19 483,037 +1.37(+3.72%)
Mar 10, 2008 37.95 37.95 36.76 36.82 199,660 -1.02(-2.69%)
Mar 07, 2008 37.97 38.33 37.50 37.83 213,903 -0.15(-0.40%)
Mar 06, 2008 38.98 39.03 37.97 37.98 94,612 -1.11(-2.84%)
Mar 05, 2008 39.34 39.47 38.88 39.09 192,533 +0.01(+0.03%)
Mar 04, 2008 38.83 39.28 38.59 39.08 191,938 -0.25(-0.65%)
Mar 03, 2008 39.38 39.69 38.79 39.34 129,079 -0.29(-0.72%)
Feb 29, 2008 40.14 40.18 39.37 39.62 229,631 -0.93(-2.30%)
Feb 28, 2008 41.04 41.04 40.27 40.56 144,578 -0.45(-1.09%)
Feb 27, 2008 40.68 41.46 40.68 41.00 141,366 -0.02(-0.04%)
Feb 26, 2008 40.51 41.40 40.49 41.02 429,929 +0.42(+1.04%)
Feb 25, 2008 39.90 40.67 39.77 40.60 310,597 +0.68(+1.71%)
Feb 22, 2008 40.20 40.20 39.42 39.92 271,495 -0.17(-0.42%)
Feb 21, 2008 41.25 41.25 40.09 40.09 263,389 -0.70(-1.71%)
Feb 20, 2008 40.36 40.83 40.12 40.78 334,376 +0.30(+0.75%)
Feb 19, 2008 41.71 41.71 40.33 40.48 226,566 +0.09(+0.23%)
Feb 18, 2008 40.25 40.58 40.18 40.39 0 +0.00(+0.00%)
Feb 15, 2008 40.25 40.58 40.18 40.39 264,311 -0.40(-0.99%)
Feb 14, 2008 42.02 42.02 40.62 40.79 195,308 -0.86(-2.06%)
Feb 13, 2008 40.08 41.66 40.08 41.65 124,154 +0.93(+2.29%)
Feb 12, 2008 40.71 40.98 40.46 40.72 256,791 +0.30(+0.75%)
Feb 11, 2008 39.90 40.59 39.90 40.41 217,017 +0.18(+0.46%)
Feb 08, 2008 40.59 40.87 40.08 40.23 288,576 -0.29(-0.73%)
Feb 07, 2008 40.09 40.56 39.87 40.52 152,194 +0.46(+1.15%)
Feb 06, 2008 40.80 40.97 40.02 40.06 189,446 -0.56(-1.39%)
Feb 05, 2008 40.98 41.30 40.47 40.62 244,540 -0.88(-2.13%)
Feb 04, 2008 41.63 41.79 41.36 41.51 135,730 -0.19(-0.46%)
Feb 01, 2008 41.20 41.77 40.93 41.70 214,124 +0.74(+1.81%)
Jan 31, 2008 39.67 41.25 39.58 40.96 342,654 +0.78(+1.95%)
Jan 30, 2008 40.16 41.16 40.16 40.18 192,771 -0.32(-0.79%)
Jan 29, 2008 40.93 40.93 40.06 40.50 163,978 -0.01(-0.02%)
Jan 28, 2008 39.72 40.54 39.50 40.51 305,930 +0.80(+2.01%)
Jan 25, 2008 40.52 40.67 39.63 39.71 427,192 -0.34(-0.86%)
Jan 24, 2008 40.49 40.71 39.72 40.05 143,389 -0.02(-0.04%)
Jan 23, 2008 37.81 40.14 37.81 40.07 353,939 +0.98(+2.52%)
Jan 22, 2008 37.82 39.61 37.73 39.09 397,440 -0.18(-0.47%)
Jan 21, 2008 40.06 40.19 39.02 39.27 0 +0.00(+0.00%)
Jan 18, 2008 40.06 40.19 39.02 39.27 333,816 -0.69(-1.73%)
Jan 17, 2008 41.10 41.10 39.86 39.96 179,847 -0.93(-2.28%)
Jan 16, 2008 40.45 41.45 40.30 40.89 245,248 +0.24(+0.58%)
Jan 15, 2008 40.88 40.96 40.34 40.66 251,436 -0.71(-1.71%)
Jan 14, 2008 41.29 41.44 41.02 41.36 170,162 +0.47(+1.15%)
Jan 11, 2008 41.64 41.67 40.84 40.89 311,766 -1.01(-2.41%)
Jan 10, 2008 41.10 42.17 40.95 41.90 333,543 +0.40(+0.97%)
Jan 09, 2008 41.23 41.50 40.28 41.50 188,845 +0.30(+0.73%)
Jan 08, 2008 42.31 42.78 41.18 41.20 194,794 -0.97(-2.31%)
Jan 07, 2008 42.24 42.56 41.67 42.17 327,902 +0.17(+0.40%)
Jan 04, 2008 42.99 42.99 41.93 42.00 207,051 -1.31(-3.03%)
Jan 03, 2008 43.92 44.16 43.31 43.31 321,541 -0.55(-1.25%)
Jan 02, 2008 44.51 44.82 43.69 43.86 147,876 -0.51(-1.16%)
Jan 01, 2008 44.57 44.67 44.02 44.37 177,861 +0.00(+0.00%)
Dec 31, 2007 44.57 44.67 44.02 44.37 177,861 -0.30(-0.68%)
Dec 28, 2007 45.31 45.48 44.67 44.67 214,984 -0.26(-0.58%)
Dec 27, 2007 46.12 46.30 44.89 44.93 369,241 -1.39(-2.99%)
Dec 26, 2007 45.99 46.51 45.83 46.32 270,832 +0.27(+0.58%)
Dec 24, 2007 45.88 46.10 45.77 46.05 109,356 +0.33(+0.72%)
Dec 21, 2007 45.34 45.72 45.13 45.72 230,731 +0.90(+2.01%)
Dec 20, 2007 44.53 44.83 43.74 44.83 406,130 +0.70(+1.58%)
Dec 19, 2007 43.81 44.24 43.75 44.13 231,683 +0.18(+0.42%)
Dec 18, 2007 43.51 43.96 42.79 43.94 889,368 +0.86(+1.99%)
Dec 17, 2007 43.95 43.98 42.99 43.09 111,379 -1.03(-2.32%)
Dec 14, 2007 44.55 44.95 44.08 44.11 198,007 -0.78(-1.74%)
Dec 13, 2007 44.62 45.04 44.41 44.89 406,487 -0.07(-0.15%)
Dec 12, 2007 45.74 45.95 44.61 44.96 445,279 -0.01(-0.02%)
Dec 11, 2007 46.25 46.31 44.68 44.97 241,085 -1.05(-2.28%)
Dec 10, 2007 45.91 46.18 45.78 46.02 61,639 +0.26(+0.57%)
Dec 07, 2007 46.05 46.05 45.61 45.76 82,939 -0.16(-0.35%)
Dec 06, 2007 44.51 45.92 44.51 45.92 297,606 +1.25(+2.80%)
Dec 05, 2007 44.52 44.71 44.24 44.67 1,078,332 +0.76(+1.74%)
Dec 04, 2007 43.82 44.23 43.82 43.90 131,490 -0.46(-1.04%)
Dec 03, 2007 44.83 44.91 44.36 44.36 163,499 -0.35(-0.79%)
Nov 30, 2007 45.54 45.55 44.71 44.72 239,804 -0.18(-0.41%)
Nov 29, 2007 45.11 45.21 44.70 44.90 81,035 -0.15(-0.34%)
Nov 28, 2007 43.77 45.13 43.77 45.05 189,582 +1.50(+3.45%)
Nov 27, 2007 43.79 43.79 43.18 43.55 205,147 +0.38(+0.88%)
Nov 26, 2007 44.72 44.72 43.16 43.17 80,513 -1.07(-2.41%)
Nov 23, 2007 43.83 44.56 43.78 44.24 62,829 +0.77(+1.78%)
Nov 21, 2007 44.05 44.05 43.38 43.46 162,899 -0.74(-1.67%)
Nov 20, 2007 44.16 44.55 43.37 44.20 171,079 +0.18(+0.40%)
Nov 19, 2007 44.76 44.87 43.83 44.03 91,984 -0.99(-2.20%)
Nov 16, 2007 45.85 45.85 44.72 45.02 93,139 -0.30(-0.67%)
Nov 15, 2007 45.72 45.93 44.98 45.32 94,723 -0.59(-1.28%)
Nov 14, 2007 46.18 46.51 45.71 45.91 46,798 -0.36(-0.78%)
Nov 13, 2007 45.62 46.30 45.55 46.27 65,090 +1.08(+2.40%)
Nov 12, 2007 45.70 45.99 45.14 45.19 218,897 -0.18(-0.41%)
Nov 09, 2007 45.23 45.77 45.07 45.37 69,731 -0.61(-1.32%)
Nov 08, 2007 45.61 46.41 45.01 45.98 90,505 +0.15(+0.33%)
Nov 07, 2007 46.50 46.83 45.63 45.83 55,094 -1.50(-3.16%)
Nov 06, 2007 46.88 47.32 46.44 47.32 52,596 +0.47(+1.00%)
Nov 05, 2007 47.17 47.17 46.52 46.85 261,408 -0.55(-1.15%)
Nov 02, 2007 47.31 47.52 46.90 47.40 78,179 +0.30(+0.64%)
Nov 01, 2007 48.29 48.29 46.95 47.09 371,740 -1.89(-3.86%)
Oct 31, 2007 48.68 49.03 48.39 48.99 89,365 +0.55(+1.13%)
Oct 30, 2007 48.86 48.88 48.44 48.44 68,898 -0.51(-1.05%)
Oct 29, 2007 49.20 49.25 48.81 48.95 60,092 -0.03(-0.05%)
Oct 26, 2007 48.89 48.98 48.31 48.98 59,973 +0.58(+1.20%)
Oct 25, 2007 48.64 48.88 48.06 48.40 131,489 -0.15(-0.31%)
Oct 24, 2007 48.66 48.80 47.78 48.55 118,876 -0.48(-0.98%)
Oct 23, 2007 48.95 49.03 48.43 49.03 65,566 +0.33(+0.67%)
Oct 22, 2007 47.49 48.76 47.35 48.70 77,108 +0.92(+1.93%)
Oct 19, 2007 49.49 49.49 47.78 47.78 429,215 -1.73(-3.50%)
Oct 18, 2007 49.32 49.57 49.20 49.51 28,796 -0.12(-0.24%)
Oct 17, 2007 49.90 49.96 49.03 49.62 127,443 +0.18(+0.37%)
Oct 16, 2007 49.62 49.64 49.40 49.44 57,474 -0.39(-0.78%)
Oct 15, 2007 50.34 50.39 49.46 49.83 137,201 -0.56(-1.12%)
Oct 12, 2007 50.15 50.49 50.09 50.39 143,032 +0.34(+0.69%)
Oct 11, 2007 51.00 51.02 49.78 50.04 56,284 -0.63(-1.24%)
Oct 10, 2007 50.73 50.73 50.40 50.67 23,917 -0.04(-0.08%)
Oct 09, 2007 50.66 50.83 50.27 50.72 42,481 +0.32(+0.63%)
Oct 08, 2007 50.46 50.58 50.20 50.40 41,529 -0.18(-0.35%)
Oct 05, 2007 50.13 50.73 49.98 50.57 95,434 +0.81(+1.62%)
Oct 04, 2007 49.70 49.78 49.48 49.77 70,564 +0.29(+0.59%)
Oct 03, 2007 49.62 49.82 49.42 49.47 34,984 -0.42(-0.84%)
Oct 02, 2007 49.67 49.93 49.60 49.89 126,729 +0.34(+0.70%)
Oct 01, 2007 48.57 49.60 48.57 49.55 161,357 +1.09(+2.25%)
Sep 28, 2007 49.03 49.14 48.38 48.46 57,950 -0.57(-1.17%)
Sep 27, 2007 48.99 49.03 48.74 49.03 168,377 +0.30(+0.62%)
Sep 26, 2007 48.67 48.88 48.57 48.72 108,999 +0.29(+0.59%)
Sep 25, 2007 48.38 48.50 48.12 48.44 145,292 -0.33(-0.67%)
Sep 24, 2007 49.22 49.32 48.67 48.77 111,617 -0.40(-0.82%)
Sep 21, 2007 49.25 49.45 49.15 49.17 117,686 +0.12(+0.24%)
Sep 20, 2007 49.24 49.35 48.79 49.05 124,706 -0.32(-0.65%)
Sep 19, 2007 49.16 49.47 49.08 49.37 740,506 +0.66(+1.36%)
Sep 18, 2007 47.04 48.71 46.88 48.71 239,298 +1.79(+3.82%)
Sep 17, 2007 47.28 47.28 46.89 46.92 72,705 -0.51(-1.08%)
Sep 14, 2007 46.70 47.43 46.70 47.43 255,720 +0.25(+0.53%)
Sep 13, 2007 47.26 47.58 46.99 47.18 165,165 +0.04(+0.09%)
Sep 12, 2007 47.39 47.53 47.14 47.14 60,092 -0.36(-0.76%)
Sep 11, 2007 47.01 47.50 46.98 47.50 84,367 +0.80(+1.71%)
Sep 10, 2007 47.30 47.30 46.22 46.70 80,678 -0.37(-0.79%)
Sep 07, 2007 47.35 47.52 46.91 47.07 261,194 -0.92(-1.93%)
Sep 06, 2007 47.93 48.20 47.66 47.99 192,414 +0.12(+0.25%)
Sep 05, 2007 48.02 48.09 47.65 47.88 76,870 -0.41(-0.85%)
Sep 04, 2007 47.75 48.48 47.75 48.29 56,046 +0.53(+1.11%)
Aug 31, 2007 47.95 48.06 47.58 47.76 160,643 +0.29(+0.62%)
Aug 30, 2007 47.28 47.92 47.18 47.46 104,001 -0.14(-0.30%)
Aug 29, 2007 47.02 47.66 46.78 47.61 73,776 +0.97(+2.09%)
Aug 28, 2007 47.53 47.53 46.58 46.63 88,413 -1.07(-2.24%)
Aug 27, 2007 48.04 48.04 47.60 47.70 102,930 -0.34(-0.70%)
Aug 24, 2007 47.65 48.08 47.49 48.04 206,099 +0.50(+1.04%)
Aug 23, 2007 48.28 48.28 47.39 47.54 82,939 -0.49(-1.01%)
Aug 22, 2007 48.09 48.09 47.74 48.03 99,479 +0.58(+1.22%)
Aug 21, 2007 47.29 47.66 47.14 47.45 138,629 +0.19(+0.39%)
Aug 20, 2007 47.60 47.60 46.86 47.26 61,401 -0.15(-0.32%)
Aug 17, 2007 47.94 47.94 46.86 47.41 166,831 +0.79(+1.69%)
Aug 16, 2007 45.54 46.62 44.68 46.62 245,010 +1.08(+2.36%)
Aug 15, 2007 45.94 46.58 45.55 45.55 120,065 -0.56(-1.22%)
Aug 14, 2007 47.09 47.10 46.01 46.11 335,803 -0.82(-1.74%)
Aug 13, 2007 48.16 48.16 46.92 46.93 42,005 -0.47(-0.99%)
Aug 10, 2007 46.38 47.98 46.38 47.40 170,400 +0.20(+0.43%)
Aug 09, 2007 47.35 47.84 47.04 47.20 270,356 -0.81(-1.68%)
Aug 08, 2007 47.34 48.29 47.31 48.00 174,684 +1.46(+3.14%)
Aug 07, 2007 46.05 46.77 45.82 46.54 233,706 +0.48(+1.04%)
Aug 06, 2007 45.72 46.25 45.01 46.06 445,993 +0.08(+0.18%)
Aug 03, 2007 46.34 47.55 45.95 45.98 95,671 -1.57(-3.31%)
Aug 02, 2007 47.35 47.55 47.08 47.55 216,927 +0.45(+0.96%)
Aug 01, 2007 47.07 47.46 46.55 47.09 369,598 +0.08(+0.18%)
Jul 31, 2007 47.82 48.05 47.01 47.01 378,523 -0.42(-0.89%)
Jul 30, 2007 47.23 47.66 46.83 47.43 288,443 +0.44(+0.93%)
Jul 27, 2007 47.72 48.16 46.99 46.99 76,513 -1.06(-2.20%)
Jul 26, 2007 48.44 48.81 47.59 48.05 337,231 -1.27(-2.57%)
Jul 25, 2007 49.79 49.83 48.90 49.32 144,578 -0.10(-0.20%)
Jul 24, 2007 50.17 50.24 49.20 49.42 48,787 -1.34(-2.63%)
Jul 23, 2007 50.60 51.08 50.60 50.76 24,988 +0.01(+0.02%)
Jul 20, 2007 51.39 51.51 50.50 50.75 62,115 -0.85(-1.64%)
Jul 19, 2007 51.71 51.71 51.51 51.60 20,586 +0.34(+0.66%)
Jul 18, 2007 51.19 51.32 50.79 51.26 66,280 -0.18(-0.34%)
Jul 17, 2007 51.57 51.76 51.44 51.44 59,259 +0.00(+0.00%)
Jul 16, 2007 51.80 51.83 51.32 51.44 77,465 -0.44(-0.84%)
Jul 13, 2007 51.64 51.91 51.64 51.88 47,479 -0.03(-0.05%)
Jul 12, 2007 51.52 51.93 51.51 51.90 62,234 +0.60(+1.18%)
Jul 11, 2007 51.08 51.30 50.94 51.30 33,318 +0.21(+0.41%)
Jul 10, 2007 51.68 51.68 51.06 51.09 60,806 -0.77(-1.49%)
Jul 09, 2007 52.07 52.07 51.69 51.86 34,984 +0.05(+0.10%)
Jul 06, 2007 51.61 51.87 51.53 51.81 85,319 +0.09(+0.18%)
Jul 05, 2007 51.72 51.72 51.36 51.72 36,769 +0.09(+0.18%)
Jul 03, 2007 51.60 51.67 51.51 51.62 14,874 +0.15(+0.29%)
Jul 02, 2007 51.29 51.52 51.11 51.47 72,943 +0.63(+1.24%)
Jun 29, 2007 51.22 51.57 50.82 50.84 37,007 -0.38(-0.74%)
Jun 28, 2007 51.13 51.54 51.13 51.22 138,986 -0.03(-0.07%)
Jun 27, 2007 50.31 51.25 50.23 51.25 340,087 +0.82(+1.63%)
Jun 26, 2007 50.88 50.88 50.33 50.43 41,529 -0.13(-0.26%)
Jun 25, 2007 50.87 51.25 50.46 50.56 29,153 -0.35(-0.68%)
Jun 22, 2007 51.37 51.37 50.78 50.91 38,197 -0.39(-0.75%)
Jun 21, 2007 51.11 51.51 50.88 51.30 137,558 +0.05(+0.10%)
Jun 20, 2007 52.15 52.15 51.23 51.25 119,589 -0.85(-1.63%)
Jun 19, 2007 51.72 52.09 51.60 52.09 34,270 +0.30(+0.58%)
Jun 18, 2007 51.88 51.88 51.50 51.79 22,371 +0.05(+0.10%)
Jun 15, 2007 51.38 51.96 51.38 51.74 52,119 +0.61(+1.20%)
Jun 14, 2007 51.14 51.32 51.03 51.13 69,850 +0.21(+0.41%)
Jun 13, 2007 50.42 50.92 50.34 50.92 56,403 +0.77(+1.54%)
Jun 12, 2007 50.56 50.74 50.10 50.15 59,497 -0.75(-1.47%)
Jun 11, 2007 50.82 51.15 50.51 50.89 50,215 -0.03(-0.05%)
Jun 08, 2007 50.70 51.04 50.30 50.92 248,937 +0.43(+0.85%)
Jun 07, 2007 50.83 51.09 50.30 50.49 25,107 -0.76(-1.49%)
Jun 06, 2007 51.34 51.25 50.96 51.25 86,033 -0.28(-0.54%)
Jun 05, 2007 51.81 51.81 51.36 51.53 40,220 -0.37(-0.71%)
Jun 04, 2007 51.85 51.92 51.72 51.90 16,540 +0.05(+0.10%)
Jun 01, 2007 51.83 52.04 51.71 51.85 117,697 +0.39(+0.75%)
May 31, 2007 51.57 51.60 51.31 51.46 68,660 +0.20(+0.39%)
May 30, 2007 50.75 51.30 50.73 51.26 35,222 +0.28(+0.54%)
May 29, 2007 50.92 51.09 50.82 50.99 26,892 +0.29(+0.56%)
May 25, 2007 50.62 50.70 50.46 50.70 40,577 +0.48(+0.95%)
May 24, 2007 50.76 51.10 50.11 50.22 55,094 -0.67(-1.32%)
May 23, 2007 51.25 51.71 50.87 50.89 94,482 -0.22(-0.43%)
May 22, 2007 50.65 51.16 50.65 51.11 87,937 +0.47(+0.93%)
May 21, 2007 50.21 50.74 50.15 50.64 30,343 +0.62(+1.24%)
May 18, 2007 49.70 50.08 49.52 50.02 47,003 +0.34(+0.68%)
May 17, 2007 49.85 49.85 49.55 49.68 37,959 -0.08(-0.15%)
May 16, 2007 49.71 49.76 49.35 49.76 58,783 +0.24(+0.48%)
May 15, 2007 50.00 50.25 49.47 49.52 74,252 -0.50(-0.99%)
May 14, 2007 50.44 50.58 49.98 50.02 118,364 -0.45(-0.88%)
May 11, 2007 50.17 50.48 50.04 50.46 81,630 +0.49(+0.98%)
May 10, 2007 50.51 50.52 49.88 49.98 159,691 -0.92(-1.80%)
May 09, 2007 50.51 50.93 50.46 50.89 107,452 +0.10(+0.20%)
May 08, 2007 50.68 50.79 50.29 50.79 123,873 -0.17(-0.33%)
May 07, 2007 51.16 51.16 50.87 50.96 20,348 -0.04(-0.08%)
May 04, 2007 50.93 51.03 50.77 51.00 74,966 +0.23(+0.45%)
May 03, 2007 51.01 51.01 50.70 50.78 49,382 -0.03(-0.07%)
May 02, 2007 50.10 50.89 50.10 50.81 46,289 +0.82(+1.63%)
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.