Skip to main content

Micro-Cap Ishares ETF (NY: IWC )

112.90 -2.22 (-1.93%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 39.98 40.37 39.67 39.81 214,441 -0.17(-0.42%)
Apr 29, 2008 40.23 40.32 39.81 39.98 124,347 -0.29(-0.71%)
Apr 28, 2008 40.06 40.49 40.02 40.26 250,276 +0.24(+0.61%)
Apr 25, 2008 39.93 40.18 39.49 40.02 184,695 +0.18(+0.46%)
Apr 24, 2008 39.40 40.05 38.89 39.83 69,196 +0.54(+1.37%)
Apr 23, 2008 39.32 39.58 39.17 39.29 67,696 +0.04(+0.10%)
Apr 22, 2008 40.01 40.01 38.97 39.25 59,049 -0.79(-1.97%)
Apr 21, 2008 40.05 40.17 39.93 40.04 51,489 -0.14(-0.36%)
Apr 18, 2008 40.14 40.40 40.01 40.19 80,688 +0.66(+1.66%)
Apr 17, 2008 39.81 39.81 39.43 39.53 73,503 -0.30(-0.76%)
Apr 16, 2008 39.23 39.83 39.20 39.83 85,517 +0.93(+2.38%)
Apr 15, 2008 38.88 38.93 38.54 38.91 148,594 +0.24(+0.61%)
Apr 14, 2008 38.72 39.01 38.64 38.67 96,177 -0.04(-0.11%)
Apr 11, 2008 39.55 39.55 38.66 38.72 236,873 -1.11(-2.79%)
Apr 10, 2008 39.44 40.00 39.42 39.82 45,804 +0.29(+0.72%)
Apr 09, 2008 40.29 40.35 39.41 39.54 170,419 -0.65(-1.61%)
Apr 08, 2008 39.87 40.28 39.80 40.19 66,021 +0.03(+0.06%)
Apr 07, 2008 40.38 40.56 40.03 40.16 571,660 +0.00(+0.00%)
Apr 04, 2008 40.36 40.56 40.05 40.16 105,409 -0.08(-0.21%)
Apr 03, 2008 39.89 40.42 39.89 40.24 175,959 -0.10(-0.25%)
Apr 02, 2008 40.09 40.49 40.02 40.35 198,748 +0.24(+0.59%)
Apr 01, 2008 39.69 40.14 39.45 40.11 1,302,744 +0.96(+2.45%)
Mar 31, 2008 39.02 39.55 38.93 39.15 493,667 +0.28(+0.71%)
Mar 28, 2008 39.42 39.61 38.87 38.87 85,065 -0.62(-1.57%)
Mar 27, 2008 39.93 39.93 39.39 39.50 96,962 -0.35(-0.89%)
Mar 26, 2008 39.83 39.88 39.47 39.85 47,818 -0.01(-0.02%)
Mar 25, 2008 39.54 39.93 39.34 39.86 198,588 +0.23(+0.58%)
Mar 24, 2008 38.65 39.72 38.54 39.63 466,965 +1.09(+2.82%)
Mar 21, 2008 37.83 38.57 37.74 38.54 126,159 +0.00(+0.00%)
Mar 20, 2008 37.83 38.57 37.74 38.54 126,159 +0.92(+2.46%)
Mar 19, 2008 38.80 38.93 37.61 37.61 147,268 -0.92(-2.38%)
Mar 18, 2008 38.07 38.61 37.42 38.53 118,456 +1.48(+4.00%)
Mar 17, 2008 36.73 37.66 36.71 37.05 477,486 -0.68(-1.79%)
Mar 14, 2008 38.93 38.93 37.38 37.72 284,997 -0.95(-2.46%)
Mar 13, 2008 37.59 38.69 37.31 38.67 201,781 +0.70(+1.84%)
Mar 12, 2008 38.39 38.72 37.98 37.98 144,857 -0.22(-0.57%)
Mar 11, 2008 38.19 38.24 37.25 38.19 482,944 +1.37(+3.72%)
Mar 10, 2008 37.96 37.96 36.77 36.82 199,622 -1.02(-2.69%)
Mar 07, 2008 37.98 38.34 37.50 37.84 213,861 -0.15(-0.40%)
Mar 06, 2008 38.98 39.03 37.98 37.99 94,594 -1.11(-2.84%)
Mar 05, 2008 39.35 39.48 38.88 39.10 192,496 +0.01(+0.03%)
Mar 04, 2008 38.83 39.29 38.60 39.09 191,901 -0.25(-0.65%)
Mar 03, 2008 39.39 39.70 38.80 39.35 129,054 -0.29(-0.72%)
Feb 29, 2008 40.14 40.19 39.38 39.63 229,587 -0.93(-2.30%)
Feb 28, 2008 41.04 41.04 40.28 40.56 144,551 -0.45(-1.09%)
Feb 27, 2008 40.69 41.47 40.69 41.01 141,338 -0.02(-0.04%)
Feb 26, 2008 40.51 41.40 40.50 41.03 429,846 +0.42(+1.03%)
Feb 25, 2008 39.91 40.67 39.77 40.61 310,537 +0.68(+1.71%)
Feb 22, 2008 40.21 40.21 39.43 39.93 271,443 -0.17(-0.42%)
Feb 21, 2008 41.25 41.25 40.09 40.09 263,338 -0.70(-1.71%)
Feb 20, 2008 40.37 40.84 40.13 40.79 334,311 +0.30(+0.75%)
Feb 19, 2008 41.72 41.72 40.34 40.49 226,522 +0.09(+0.23%)
Feb 18, 2008 40.25 40.59 40.18 40.40 0 +0.00(+0.00%)
Feb 15, 2008 40.25 40.59 40.18 40.40 264,260 -0.40(-0.99%)
Feb 14, 2008 42.03 42.03 40.62 40.80 195,271 -0.86(-2.06%)
Feb 13, 2008 40.09 41.67 40.09 41.66 124,130 +0.93(+2.29%)
Feb 12, 2008 40.72 40.99 40.47 40.72 256,741 +0.30(+0.75%)
Feb 11, 2008 39.91 40.59 39.91 40.42 216,975 +0.19(+0.46%)
Feb 08, 2008 40.60 40.88 40.09 40.24 288,520 -0.29(-0.73%)
Feb 07, 2008 40.10 40.56 39.87 40.53 152,165 +0.46(+1.15%)
Feb 06, 2008 40.81 40.98 40.03 40.07 189,409 -0.56(-1.39%)
Feb 05, 2008 40.99 41.30 40.48 40.63 244,493 -0.88(-2.13%)
Feb 04, 2008 41.64 41.80 41.37 41.51 135,704 -0.19(-0.46%)
Feb 01, 2008 41.21 41.77 40.93 41.71 214,083 +0.74(+1.81%)
Jan 31, 2008 39.68 41.26 39.59 40.97 342,588 +0.78(+1.95%)
Jan 30, 2008 40.17 41.17 40.17 40.19 192,734 -0.32(-0.79%)
Jan 29, 2008 40.94 40.94 40.07 40.51 163,947 -0.01(-0.02%)
Jan 28, 2008 39.72 40.55 39.51 40.51 305,871 +0.80(+2.01%)
Jan 25, 2008 40.53 40.67 39.64 39.72 427,109 -0.34(-0.86%)
Jan 24, 2008 40.50 40.72 39.73 40.06 143,361 -0.02(-0.04%)
Jan 23, 2008 37.82 40.15 37.82 40.08 353,871 +0.98(+2.52%)
Jan 22, 2008 37.82 39.61 37.74 39.09 397,364 -0.18(-0.47%)
Jan 21, 2008 40.07 40.19 39.03 39.28 0 +0.00(+0.00%)
Jan 18, 2008 40.07 40.19 39.03 39.28 333,752 -0.69(-1.73%)
Jan 17, 2008 41.11 41.11 39.87 39.97 179,813 -0.93(-2.28%)
Jan 16, 2008 40.45 41.46 40.31 40.90 245,201 +0.24(+0.58%)
Jan 15, 2008 40.89 40.97 40.35 40.66 251,387 -0.71(-1.71%)
Jan 14, 2008 41.30 41.45 41.03 41.37 170,130 +0.47(+1.15%)
Jan 11, 2008 41.65 41.67 40.85 40.90 311,706 -1.01(-2.41%)
Jan 10, 2008 41.11 42.18 40.96 41.91 333,478 +0.40(+0.97%)
Jan 09, 2008 41.24 41.51 40.29 41.51 188,808 +0.30(+0.73%)
Jan 08, 2008 42.32 42.79 41.19 41.20 194,757 -0.97(-2.31%)
Jan 07, 2008 42.25 42.57 41.67 42.18 327,839 +0.17(+0.40%)
Jan 04, 2008 43.00 43.00 41.94 42.01 207,011 -1.31(-3.03%)
Jan 03, 2008 43.93 44.17 43.32 43.32 321,479 -0.55(-1.25%)
Jan 02, 2008 44.51 44.83 43.70 43.87 147,847 -0.51(-1.16%)
Jan 01, 2008 44.58 44.67 44.03 44.38 177,827 +0.00(+0.00%)
Dec 31, 2007 44.58 44.67 44.03 44.38 177,827 -0.30(-0.68%)
Dec 28, 2007 45.32 45.49 44.68 44.68 214,943 -0.26(-0.58%)
Dec 27, 2007 46.13 46.30 44.90 44.94 369,170 -1.39(-2.99%)
Dec 26, 2007 45.99 46.52 45.83 46.33 270,780 +0.27(+0.58%)
Dec 24, 2007 45.88 46.11 45.78 46.06 109,335 +0.33(+0.72%)
Dec 21, 2007 45.35 45.73 45.14 45.73 230,686 +0.90(+2.01%)
Dec 20, 2007 44.54 44.83 43.75 44.83 406,051 +0.70(+1.58%)
Dec 19, 2007 43.82 44.25 43.76 44.14 231,638 +0.18(+0.42%)
Dec 18, 2007 43.52 43.97 42.80 43.95 889,197 +0.86(+1.99%)
Dec 17, 2007 43.96 43.99 43.00 43.09 111,357 -1.03(-2.32%)
Dec 14, 2007 44.56 44.96 44.09 44.12 197,969 -0.78(-1.74%)
Dec 13, 2007 44.63 45.05 44.41 44.90 406,408 -0.07(-0.15%)
Dec 12, 2007 45.75 45.96 44.62 44.97 445,193 -0.01(-0.02%)
Dec 11, 2007 46.26 46.32 44.69 44.98 241,038 -1.05(-2.28%)
Dec 10, 2007 45.92 46.19 45.79 46.03 61,627 +0.26(+0.57%)
Dec 07, 2007 46.06 46.06 45.62 45.77 82,923 -0.16(-0.35%)
Dec 06, 2007 44.51 45.93 44.51 45.93 297,549 +1.25(+2.80%)
Dec 05, 2007 44.53 44.72 44.25 44.67 1,078,124 +0.76(+1.74%)
Dec 04, 2007 43.83 44.24 43.83 43.91 131,465 -0.46(-1.04%)
Dec 03, 2007 44.84 44.92 44.37 44.37 163,467 -0.35(-0.79%)
Nov 30, 2007 45.55 45.56 44.72 44.72 239,758 -0.18(-0.41%)
Nov 29, 2007 45.12 45.22 44.71 44.91 81,019 -0.15(-0.34%)
Nov 28, 2007 43.77 45.14 43.77 45.06 189,546 +1.50(+3.45%)
Nov 27, 2007 43.80 43.80 43.19 43.56 205,107 +0.38(+0.88%)
Nov 26, 2007 44.73 44.73 43.17 43.18 80,497 -1.07(-2.41%)
Nov 23, 2007 43.84 44.57 43.79 44.25 62,817 +0.77(+1.78%)
Nov 21, 2007 44.06 44.06 43.39 43.47 162,867 -0.74(-1.67%)
Nov 20, 2007 44.17 44.56 43.38 44.21 171,046 +0.18(+0.40%)
Nov 19, 2007 44.77 44.88 43.83 44.04 91,966 -0.99(-2.20%)
Nov 16, 2007 45.86 45.86 44.72 45.03 93,121 -0.30(-0.67%)
Nov 15, 2007 45.73 45.94 44.99 45.33 94,705 -0.59(-1.28%)
Nov 14, 2007 46.19 46.52 45.72 45.92 46,789 -0.36(-0.78%)
Nov 13, 2007 45.63 46.30 45.56 46.28 65,077 +1.08(+2.40%)
Nov 12, 2007 45.71 46.00 45.15 45.20 218,855 -0.18(-0.41%)
Nov 09, 2007 45.24 45.78 45.08 45.38 69,717 -0.61(-1.32%)
Nov 08, 2007 45.62 46.42 45.02 45.99 90,487 +0.15(+0.33%)
Nov 07, 2007 46.51 46.83 45.64 45.83 55,084 -1.50(-3.16%)
Nov 06, 2007 46.89 47.33 46.45 47.33 52,586 +0.47(+1.00%)
Nov 05, 2007 47.18 47.18 46.53 46.86 261,357 -0.55(-1.15%)
Nov 02, 2007 47.32 47.53 46.91 47.41 78,164 +0.30(+0.64%)
Nov 01, 2007 48.30 48.30 46.96 47.10 371,668 -1.89(-3.86%)
Oct 31, 2007 48.69 49.04 48.40 48.99 89,348 +0.55(+1.13%)
Oct 30, 2007 48.87 48.89 48.45 48.45 68,884 -0.51(-1.05%)
Oct 29, 2007 49.21 49.26 48.82 48.96 60,080 -0.03(-0.05%)
Oct 26, 2007 48.90 48.99 48.32 48.99 59,961 +0.58(+1.20%)
Oct 25, 2007 48.65 48.89 48.07 48.41 131,464 -0.15(-0.31%)
Oct 24, 2007 48.67 48.81 47.78 48.56 118,853 -0.48(-0.98%)
Oct 23, 2007 48.96 49.04 48.44 49.04 65,553 +0.33(+0.67%)
Oct 22, 2007 47.50 48.77 47.36 48.71 77,093 +0.92(+1.93%)
Oct 19, 2007 49.50 49.50 47.78 47.78 429,132 -1.73(-3.50%)
Oct 18, 2007 49.33 49.57 49.20 49.52 28,791 -0.12(-0.24%)
Oct 17, 2007 49.91 49.97 49.04 49.63 127,419 +0.18(+0.37%)
Oct 16, 2007 49.63 49.65 49.41 49.45 57,463 -0.39(-0.78%)
Oct 15, 2007 50.35 50.40 49.47 49.84 137,174 -0.56(-1.12%)
Oct 12, 2007 50.16 50.50 50.10 50.40 143,004 +0.34(+0.69%)
Oct 11, 2007 51.01 51.03 49.79 50.05 56,273 -0.63(-1.24%)
Oct 10, 2007 50.74 50.74 50.41 50.68 23,913 -0.04(-0.08%)
Oct 09, 2007 50.67 50.84 50.28 50.73 42,473 +0.32(+0.63%)
Oct 08, 2007 50.47 50.59 50.21 50.41 41,521 -0.18(-0.35%)
Oct 05, 2007 50.14 50.74 49.99 50.58 95,415 +0.81(+1.62%)
Oct 04, 2007 49.71 49.79 49.49 49.78 70,550 +0.29(+0.59%)
Oct 03, 2007 49.63 49.83 49.43 49.48 34,977 -0.42(-0.84%)
Oct 02, 2007 49.68 49.94 49.61 49.90 126,705 +0.34(+0.70%)
Oct 01, 2007 48.58 49.61 48.58 49.56 161,326 +1.09(+2.25%)
Sep 28, 2007 49.04 49.15 48.39 48.47 57,939 -0.57(-1.17%)
Sep 27, 2007 49.00 49.04 48.75 49.04 168,345 +0.30(+0.62%)
Sep 26, 2007 48.68 48.89 48.58 48.73 108,978 +0.29(+0.59%)
Sep 25, 2007 48.39 48.51 48.13 48.45 145,264 -0.33(-0.67%)
Sep 24, 2007 49.23 49.33 48.68 48.78 111,595 -0.40(-0.82%)
Sep 21, 2007 49.26 49.46 49.16 49.18 117,663 +0.12(+0.24%)
Sep 20, 2007 49.25 49.36 48.80 49.06 124,682 -0.32(-0.65%)
Sep 19, 2007 49.17 49.48 49.09 49.38 740,363 +0.66(+1.36%)
Sep 18, 2007 47.05 48.72 46.89 48.72 239,252 +1.79(+3.82%)
Sep 17, 2007 47.29 47.29 46.90 46.93 72,691 -0.51(-1.08%)
Sep 14, 2007 46.71 47.44 46.71 47.44 255,670 +0.25(+0.53%)
Sep 13, 2007 47.27 47.59 46.99 47.19 165,133 +0.04(+0.09%)
Sep 12, 2007 47.40 47.54 47.15 47.15 60,080 -0.36(-0.76%)
Sep 11, 2007 47.02 47.51 46.99 47.51 84,351 +0.80(+1.71%)
Sep 10, 2007 47.31 47.31 46.23 46.71 80,663 -0.37(-0.79%)
Sep 07, 2007 47.36 47.53 46.92 47.08 261,143 -0.92(-1.93%)
Sep 06, 2007 47.94 48.20 47.67 48.00 192,377 +0.12(+0.25%)
Sep 05, 2007 48.03 48.10 47.66 47.89 76,855 -0.41(-0.85%)
Sep 04, 2007 47.76 48.49 47.76 48.30 56,035 +0.53(+1.11%)
Aug 31, 2007 47.96 48.07 47.59 47.77 160,612 +0.29(+0.62%)
Aug 30, 2007 47.29 47.93 47.19 47.47 103,981 -0.14(-0.30%)
Aug 29, 2007 47.03 47.67 46.79 47.62 73,762 +0.98(+2.09%)
Aug 28, 2007 47.54 47.54 46.59 46.64 88,396 -1.07(-2.24%)
Aug 27, 2007 48.04 48.04 47.61 47.71 102,910 -0.34(-0.70%)
Aug 24, 2007 47.66 48.09 47.50 48.04 206,059 +0.50(+1.04%)
Aug 23, 2007 48.29 48.29 47.40 47.55 82,923 -0.49(-1.01%)
Aug 22, 2007 48.10 48.10 47.75 48.04 99,460 +0.58(+1.22%)
Aug 21, 2007 47.30 47.67 47.15 47.46 138,602 +0.18(+0.39%)
Aug 20, 2007 47.61 47.61 46.87 47.27 61,389 -0.15(-0.32%)
Aug 17, 2007 47.95 47.95 46.87 47.42 166,798 +0.79(+1.69%)
Aug 16, 2007 45.55 46.63 44.69 46.63 244,963 +1.08(+2.36%)
Aug 15, 2007 45.95 46.59 45.56 45.56 120,042 -0.56(-1.22%)
Aug 14, 2007 47.10 47.11 46.02 46.12 335,739 -0.82(-1.74%)
Aug 13, 2007 48.17 48.17 46.93 46.94 41,997 -0.47(-0.99%)
Aug 10, 2007 46.39 47.99 46.39 47.41 170,367 +0.20(+0.43%)
Aug 09, 2007 47.36 47.85 47.05 47.20 270,304 -0.81(-1.68%)
Aug 08, 2007 47.35 48.30 47.32 48.01 174,650 +1.46(+3.14%)
Aug 07, 2007 46.06 46.78 45.83 46.55 233,661 +0.48(+1.04%)
Aug 06, 2007 45.73 46.26 45.02 46.07 445,907 +0.08(+0.18%)
Aug 03, 2007 46.35 47.56 45.96 45.99 95,653 -1.57(-3.31%)
Aug 02, 2007 47.36 47.56 47.09 47.56 216,886 +0.45(+0.96%)
Aug 01, 2007 47.08 47.47 46.56 47.10 369,527 +0.08(+0.18%)
Jul 31, 2007 47.83 48.06 47.02 47.02 378,450 -0.42(-0.89%)
Jul 30, 2007 47.24 47.67 46.84 47.44 288,388 +0.44(+0.93%)
Jul 27, 2007 47.73 48.17 47.00 47.00 76,499 -1.06(-2.20%)
Jul 26, 2007 48.45 48.82 47.60 48.06 337,166 -1.27(-2.57%)
Jul 25, 2007 49.80 49.84 48.91 49.33 144,551 -0.10(-0.20%)
Jul 24, 2007 50.18 50.25 49.21 49.43 48,778 -1.34(-2.63%)
Jul 23, 2007 50.61 51.09 50.61 50.77 24,984 +0.01(+0.02%)
Jul 20, 2007 51.40 51.52 50.51 50.76 62,103 -0.85(-1.65%)
Jul 19, 2007 51.72 51.72 51.52 51.61 20,582 +0.34(+0.66%)
Jul 18, 2007 51.20 51.33 50.80 51.27 66,267 -0.18(-0.34%)
Jul 17, 2007 51.58 51.77 51.45 51.45 59,248 +0.00(+0.00%)
Jul 16, 2007 51.81 51.84 51.33 51.45 77,450 -0.44(-0.84%)
Jul 13, 2007 51.65 51.92 51.65 51.89 47,469 -0.03(-0.05%)
Jul 12, 2007 51.53 51.94 51.52 51.91 62,222 +0.61(+1.18%)
Jul 11, 2007 51.09 51.31 50.95 51.31 33,312 +0.21(+0.41%)
Jul 10, 2007 51.69 51.69 51.07 51.10 60,794 -0.77(-1.49%)
Jul 09, 2007 52.08 52.08 51.70 51.87 34,977 +0.05(+0.10%)
Jul 06, 2007 51.62 51.88 51.54 51.82 85,302 +0.09(+0.18%)
Jul 05, 2007 51.73 51.73 51.37 51.73 36,762 +0.09(+0.18%)
Jul 03, 2007 51.61 51.68 51.52 51.63 14,871 +0.15(+0.29%)
Jul 02, 2007 51.30 51.53 51.12 51.48 72,929 +0.63(+1.24%)
Jun 29, 2007 51.23 51.58 50.83 50.85 37,000 -0.38(-0.74%)
Jun 28, 2007 51.14 51.55 51.14 51.23 138,959 -0.03(-0.07%)
Jun 27, 2007 50.32 51.26 50.24 51.26 340,022 +0.82(+1.63%)
Jun 26, 2007 50.89 50.89 50.34 50.44 41,521 -0.13(-0.26%)
Jun 25, 2007 50.88 51.26 50.47 50.57 29,148 -0.35(-0.68%)
Jun 22, 2007 51.38 51.38 50.78 50.92 38,190 -0.39(-0.75%)
Jun 21, 2007 51.12 51.52 50.89 51.31 137,531 +0.05(+0.10%)
Jun 20, 2007 52.16 52.16 51.24 51.26 119,566 -0.85(-1.63%)
Jun 19, 2007 51.73 52.10 51.61 52.10 34,263 +0.30(+0.58%)
Jun 18, 2007 51.89 51.89 51.51 51.80 22,366 +0.05(+0.10%)
Jun 15, 2007 51.39 51.97 51.39 51.75 52,109 +0.61(+1.20%)
Jun 14, 2007 51.15 51.33 51.04 51.14 69,836 +0.21(+0.41%)
Jun 13, 2007 50.43 50.93 50.35 50.93 56,392 +0.77(+1.54%)
Jun 12, 2007 50.57 50.75 50.11 50.15 59,486 -0.75(-1.47%)
Jun 11, 2007 50.83 51.16 50.52 50.90 50,206 -0.03(-0.05%)
Jun 08, 2007 50.71 51.05 50.31 50.93 248,889 +0.43(+0.85%)
Jun 07, 2007 50.84 51.10 50.31 50.50 25,103 -0.76(-1.49%)
Jun 06, 2007 51.35 51.26 50.97 51.26 86,016 -0.28(-0.54%)
Jun 05, 2007 51.82 51.82 51.37 51.54 40,212 -0.37(-0.71%)
Jun 04, 2007 51.86 51.93 51.73 51.91 16,537 +0.05(+0.10%)
Jun 01, 2007 51.84 52.05 51.72 51.86 117,675 +0.39(+0.75%)
May 31, 2007 51.58 51.61 51.32 51.47 68,646 +0.20(+0.39%)
May 30, 2007 50.76 51.31 50.74 51.27 35,215 +0.28(+0.54%)
May 29, 2007 50.93 51.10 50.83 51.00 26,887 +0.29(+0.56%)
May 25, 2007 50.63 50.71 50.47 50.71 40,569 +0.48(+0.95%)
May 24, 2007 50.77 51.11 50.12 50.23 55,084 -0.67(-1.32%)
May 23, 2007 51.26 51.72 50.88 50.90 94,463 -0.22(-0.43%)
May 22, 2007 50.66 51.17 50.66 51.12 87,920 +0.47(+0.93%)
May 21, 2007 50.22 50.75 50.16 50.65 30,337 +0.62(+1.24%)
May 18, 2007 49.71 50.09 49.53 50.03 46,993 +0.34(+0.68%)
May 17, 2007 49.86 49.86 49.56 49.69 37,952 -0.08(-0.15%)
May 16, 2007 49.72 49.77 49.36 49.77 58,772 +0.24(+0.48%)
May 15, 2007 50.01 50.26 49.48 49.53 74,238 -0.50(-0.99%)
May 14, 2007 50.45 50.59 49.99 50.03 118,341 -0.45(-0.88%)
May 11, 2007 50.18 50.49 50.05 50.47 81,614 +0.49(+0.98%)
May 10, 2007 50.52 50.53 49.89 49.99 159,660 -0.92(-1.80%)
May 09, 2007 50.52 50.94 50.47 50.90 107,431 +0.10(+0.20%)
May 08, 2007 50.69 50.80 50.30 50.80 123,849 -0.17(-0.33%)
May 07, 2007 51.17 51.17 50.88 50.97 20,344 -0.04(-0.08%)
May 04, 2007 50.94 51.04 50.78 51.01 74,952 +0.23(+0.45%)
May 03, 2007 51.02 51.02 50.71 50.78 49,373 -0.03(-0.07%)
May 02, 2007 50.11 50.90 50.11 50.82 46,280 +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.