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

S&P Smallcap 600 Growth Ishares ETF (NY: IJT )

N/A UNCHANGED
Last Price Updated: 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 31, 2005 23.31 23.31 23.11 23.15 206,879 -0.05(-0.20%)
May 27, 2005 23.18 23.26 23.05 23.20 363,300 +0.03(+0.15%)
May 26, 2005 22.97 23.16 22.97 23.16 197,705 +0.30(+1.33%)
May 25, 2005 23.08 23.08 22.80 22.86 191,741 -0.25(-1.08%)
May 24, 2005 22.96 23.12 22.96 23.11 283,484 +0.08(+0.37%)
May 23, 2005 22.94 23.16 22.87 23.03 271,557 +0.13(+0.58%)
May 20, 2005 22.96 22.96 22.73 22.89 175,686 -0.09(-0.37%)
May 19, 2005 22.84 22.98 22.82 22.98 312,841 +0.11(+0.50%)
May 18, 2005 22.62 22.89 22.56 22.86 350,456 +0.48(+2.15%)
May 17, 2005 22.19 22.42 22.11 22.38 248,622 +0.20(+0.90%)
May 16, 2005 21.91 22.18 21.89 22.18 262,842 +0.27(+1.22%)
May 13, 2005 22.13 22.13 21.73 21.91 244,493 -0.10(-0.48%)
May 12, 2005 22.35 22.42 21.97 22.02 158,255 -0.28(-1.26%)
May 11, 2005 22.37 22.37 22.02 22.30 251,374 +0.01(+0.03%)
May 10, 2005 22.50 22.50 22.26 22.29 184,402 -0.35(-1.56%)
May 09, 2005 22.45 22.65 22.35 22.65 322,016 +0.27(+1.21%)
May 06, 2005 22.43 22.49 22.32 22.38 238,071 +0.04(+0.19%)
May 05, 2005 22.29 22.47 22.19 22.33 433,024 +0.07(+0.32%)
May 04, 2005 22.04 22.32 21.96 22.26 258,255 +0.19(+0.88%)
May 03, 2005 21.93 22.11 21.83 22.07 251,374 +0.12(+0.57%)
May 02, 2005 21.67 21.95 21.67 21.94 264,218 +0.32(+1.47%)
Apr 29, 2005 21.72 21.72 21.30 21.63 754,123 +0.11(+0.52%)
Apr 28, 2005 21.83 21.84 21.51 21.51 339,906 -0.50(-2.29%)
Apr 27, 2005 21.87 22.12 21.70 22.02 414,676 +0.06(+0.26%)
Apr 26, 2005 22.27 22.45 21.96 21.96 327,520 -0.39(-1.76%)
Apr 25, 2005 22.19 22.43 22.19 22.35 275,227 +0.22(+1.00%)
Apr 22, 2005 22.52 22.53 21.93 22.13 293,576 -0.37(-1.64%)
Apr 21, 2005 22.09 22.50 22.09 22.50 248,163 +0.55(+2.52%)
Apr 20, 2005 22.30 22.31 21.90 21.95 599,996 -0.28(-1.26%)
Apr 19, 2005 21.97 22.29 21.97 22.23 512,381 +0.36(+1.65%)
Apr 18, 2005 21.68 21.90 21.56 21.87 1,290,358 +0.17(+0.78%)
Apr 15, 2005 21.91 22.09 21.59 21.70 699,536 -0.41(-1.85%)
Apr 14, 2005 22.49 22.56 22.11 22.11 308,713 -0.42(-1.86%)
Apr 13, 2005 22.89 22.90 22.46 22.52 168,806 -0.40(-1.75%)
Apr 12, 2005 22.67 22.97 22.48 22.93 318,346 +0.10(+0.44%)
Apr 11, 2005 22.84 22.86 22.72 22.82 126,604 -0.05(-0.22%)
Apr 08, 2005 23.25 23.25 22.85 22.87 481,648 -0.27(-1.17%)
Apr 07, 2005 23.04 23.26 23.04 23.15 135,778 +0.01(+0.06%)
Apr 06, 2005 23.15 23.33 23.11 23.13 284,860 +0.07(+0.29%)
Apr 05, 2005 23.12 23.15 23.03 23.06 222,475 +0.09(+0.38%)
Apr 04, 2005 22.94 23.05 22.71 22.98 215,594 +0.04(+0.17%)
Apr 01, 2005 23.11 23.20 22.78 22.94 1,575,218 -0.03(-0.12%)
Mar 31, 2005 23.00 23.04 22.87 22.97 211,925 +0.02(+0.09%)
Mar 30, 2005 22.77 22.99 22.75 22.95 243,576 +0.35(+1.55%)
Mar 29, 2005 22.94 23.20 22.58 22.60 714,215 -0.46(-1.98%)
Mar 28, 2005 23.08 23.12 22.96 23.05 227,521 +0.03(+0.15%)
Mar 24, 2005 22.97 23.17 22.97 23.02 289,906 +0.12(+0.50%)
Mar 23, 2005 23.20 23.20 22.87 22.90 568,803 -0.33(-1.41%)
Mar 22, 2005 23.30 23.60 23.23 23.23 206,420 -0.05(-0.23%)
Mar 21, 2005 23.39 23.39 23.15 23.28 121,100 -0.10(-0.41%)
Mar 18, 2005 23.45 23.46 23.25 23.38 282,566 +0.03(+0.13%)
Mar 17, 2005 23.37 23.51 23.27 23.35 553,666 -0.03(-0.14%)
Mar 16, 2005 23.40 23.51 23.33 23.38 281,190 -0.13(-0.57%)
Mar 15, 2005 23.66 23.79 23.47 23.51 265,135 -0.06(-0.26%)
Mar 14, 2005 23.54 23.63 23.49 23.57 292,658 +0.07(+0.31%)
Mar 11, 2005 23.52 23.71 23.45 23.50 193,117 +0.06(+0.24%)
Mar 10, 2005 23.66 23.68 23.37 23.45 367,887 -0.21(-0.89%)
Mar 09, 2005 23.90 23.96 23.66 23.66 333,942 -0.31(-1.30%)
Mar 08, 2005 24.24 24.25 23.95 23.97 211,466 -0.27(-1.11%)
Mar 07, 2005 24.29 24.51 24.16 24.24 260,548 +0.03(+0.12%)
Mar 04, 2005 24.02 24.25 23.96 24.21 298,163 +0.29(+1.22%)
Mar 03, 2005 24.08 24.09 23.78 23.92 132,109 -0.05(-0.22%)
Mar 02, 2005 23.89 24.13 23.84 23.97 299,080 +0.04(+0.18%)
Mar 01, 2005 23.79 23.95 23.76 23.93 205,503 +0.14(+0.60%)
Feb 28, 2005 23.85 23.94 23.60 23.78 282,108 -0.14(-0.56%)
Feb 25, 2005 23.60 23.92 23.53 23.92 285,777 +0.37(+1.58%)
Feb 24, 2005 23.22 23.57 23.13 23.55 153,668 +0.24(+1.05%)
Feb 23, 2005 23.28 23.42 23.18 23.30 473,850 +0.13(+0.56%)
Feb 22, 2005 23.51 23.63 23.16 23.17 423,391 -0.50(-2.10%)
Feb 18, 2005 23.66 23.77 23.55 23.67 167,430 +0.03(+0.14%)
Feb 17, 2005 24.00 24.00 23.64 23.64 257,796 -0.26(-1.09%)
Feb 16, 2005 23.74 23.98 23.74 23.90 155,503 +0.12(+0.50%)
Feb 15, 2005 23.78 23.86 23.63 23.78 539,445 +0.05(+0.22%)
Feb 14, 2005 23.76 23.81 23.57 23.73 346,327 -0.00(-0.02%)
Feb 11, 2005 23.48 23.79 23.30 23.73 241,282 +0.23(+0.98%)
Feb 10, 2005 23.37 23.55 23.29 23.50 277,521 +0.15(+0.64%)
Feb 09, 2005 23.92 23.92 23.35 23.35 362,841 -0.48(-2.00%)
Feb 08, 2005 23.78 23.91 23.71 23.83 314,676 +0.04(+0.17%)
Feb 07, 2005 23.90 23.94 23.68 23.79 1,141,276 -0.03(-0.15%)
Feb 04, 2005 23.47 23.83 23.47 23.82 419,721 +0.37(+1.58%)
Feb 03, 2005 23.54 23.54 23.35 23.45 495,409 -0.10(-0.44%)
Feb 02, 2005 23.39 23.55 23.35 23.55 758,710 +0.24(+1.04%)
Feb 01, 2005 23.21 23.37 23.14 23.31 2,201,361 +0.13(+0.57%)
Jan 31, 2005 22.93 23.24 22.87 23.18 692,197 +0.43(+1.91%)
Jan 28, 2005 22.92 22.92 22.56 22.74 168,347 -0.09(-0.38%)
Jan 27, 2005 22.72 22.94 22.66 22.83 202,750 +0.07(+0.32%)
Jan 26, 2005 22.45 22.77 22.45 22.76 139,907 +0.40(+1.78%)
Jan 25, 2005 22.51 22.57 22.33 22.36 185,778 +0.13(+0.57%)
Jan 24, 2005 22.45 22.63 22.23 22.23 499,537 -0.26(-1.14%)
Jan 21, 2005 22.51 22.74 22.44 22.49 398,162 +0.00(+0.02%)
Jan 20, 2005 22.51 22.65 22.41 22.49 166,512 -0.12(-0.53%)
Jan 19, 2005 22.87 22.89 22.58 22.61 372,933 -0.28(-1.21%)
Jan 18, 2005 22.56 22.89 22.46 22.88 696,325 +0.32(+1.44%)
Jan 14, 2005 22.40 22.58 22.37 22.56 430,731 +0.22(+1.00%)
Jan 13, 2005 22.37 22.55 22.24 22.34 304,585 +0.00(+0.02%)
Jan 12, 2005 22.32 22.40 22.02 22.33 354,126 +0.07(+0.30%)
Jan 11, 2005 22.36 22.37 22.16 22.26 216,053 -0.15(-0.68%)
Jan 10, 2005 22.09 22.63 22.09 22.42 1,568,796 +0.28(+1.26%)
Jan 07, 2005 22.36 22.43 22.13 22.14 247,704 -0.21(-0.95%)
Jan 06, 2005 22.37 22.56 22.28 22.35 708,710 +0.11(+0.50%)
Jan 05, 2005 22.44 22.64 22.23 22.24 314,218 -0.32(-1.43%)
Jan 04, 2005 23.12 23.12 22.56 22.56 314,218 -0.42(-1.82%)
Jan 03, 2005 23.50 23.51 22.93 22.98 415,593 -0.37(-1.58%)
Dec 31, 2004 23.45 23.60 23.35 23.35 203,668 -0.08(-0.33%)
Dec 30, 2004 23.45 23.52 23.42 23.43 531,647 -0.06(-0.27%)
Dec 29, 2004 23.39 23.53 23.39 23.49 287,612 +0.01(+0.04%)
Dec 28, 2004 23.16 23.49 23.16 23.48 133,026 +0.44(+1.92%)
Dec 27, 2004 23.46 23.46 23.04 23.04 443,116 -0.35(-1.48%)
Dec 23, 2004 23.37 23.41 23.32 23.39 1,385,770 +0.09(+0.37%)
Dec 22, 2004 23.25 23.32 23.22 23.30 544,491 +0.11(+0.49%)
Dec 21, 2004 23.00 23.18 22.92 23.18 158,255 +0.25(+1.09%)
Dec 20, 2004 23.04 23.14 22.87 22.93 356,878 -0.10(-0.44%)
Dec 17, 2004 23.04 23.05 22.90 23.04 116,512 -0.01(-0.05%)
Dec 16, 2004 23.12 23.20 22.95 23.05 176,604 -0.07(-0.30%)
Dec 15, 2004 23.08 23.16 23.00 23.12 501,372 +0.14(+0.61%)
Dec 14, 2004 22.89 23.06 22.84 22.98 277,521 +0.13(+0.58%)
Dec 13, 2004 22.72 22.84 22.62 22.84 767,884 +0.25(+1.10%)
Dec 10, 2004 22.48 22.68 22.40 22.60 305,043 +0.08(+0.35%)
Dec 09, 2004 22.38 22.60 22.24 22.52 337,153 -0.09(-0.40%)
Dec 08, 2004 22.40 22.65 22.37 22.61 222,934 +0.21(+0.93%)
Dec 07, 2004 22.94 22.94 22.40 22.40 233,025 -0.51(-2.24%)
Dec 06, 2004 23.06 23.06 22.82 22.91 291,282 -0.14(-0.61%)
Dec 03, 2004 23.03 23.19 23.03 23.05 240,365 -0.03(-0.14%)
Dec 02, 2004 23.13 23.20 23.01 23.09 303,209 -0.09(-0.39%)
Dec 01, 2004 22.98 23.19 22.92 23.18 604,124 +0.29(+1.29%)
Nov 30, 2004 22.89 23.02 22.88 22.88 308,254 -0.01(-0.05%)
Nov 29, 2004 22.97 22.98 22.67 22.89 194,952 +0.10(+0.44%)
Nov 26, 2004 22.86 22.94 22.79 22.79 127,980 -0.03(-0.14%)
Nov 24, 2004 22.72 22.85 22.66 22.83 198,163 +0.24(+1.04%)
Nov 23, 2004 22.51 22.63 22.36 22.59 406,419 +0.08(+0.37%)
Nov 22, 2004 22.13 22.54 22.13 22.51 341,740 +0.34(+1.52%)
Nov 19, 2004 22.50 22.50 22.17 22.17 213,301 -0.36(-1.62%)
Nov 18, 2004 22.58 22.59 22.43 22.53 172,475 -0.02(-0.09%)
Nov 17, 2004 22.45 22.72 22.45 22.55 298,163 +0.20(+0.92%)
Nov 16, 2004 22.53 22.56 22.35 22.35 369,263 -0.27(-1.20%)
Nov 15, 2004 22.54 22.62 22.46 22.62 378,437 +0.05(+0.20%)
Nov 12, 2004 22.39 22.58 22.29 22.58 321,557 +0.21(+0.95%)
Nov 11, 2004 22.25 22.38 22.16 22.36 219,264 +0.19(+0.88%)
Nov 10, 2004 22.11 22.25 22.04 22.17 363,759 +0.07(+0.30%)
Nov 09, 2004 21.95 22.15 21.94 22.11 376,603 +0.13(+0.59%)
Nov 08, 2004 22.13 22.16 21.94 21.98 241,741 -0.15(-0.68%)
Nov 05, 2004 22.09 22.19 21.95 22.13 1,084,855 +0.21(+0.96%)
Nov 04, 2004 21.62 21.92 21.52 21.92 552,289 +0.31(+1.42%)
Nov 03, 2004 21.64 21.68 21.49 21.61 548,161 +0.40(+1.87%)
Nov 02, 2004 21.33 21.46 21.15 21.21 600,454 -0.10(-0.46%)
Nov 01, 2004 21.15 21.34 21.09 21.31 2,246,315 +0.13(+0.61%)
Oct 29, 2004 21.18 21.19 21.04 21.18 1,000,452 +0.05(+0.22%)
Oct 28, 2004 21.23 21.23 21.03 21.14 212,842 -0.14(-0.66%)
Oct 27, 2004 21.05 21.27 20.93 21.27 483,941 +0.39(+1.88%)
Oct 26, 2004 20.72 20.88 20.59 20.88 134,861 +0.17(+0.81%)
Oct 25, 2004 20.60 20.73 20.50 20.71 95,412 +0.09(+0.45%)
Oct 22, 2004 20.93 20.95 20.62 20.62 213,301 -0.23(-1.12%)
Oct 21, 2004 20.58 20.86 20.56 20.85 327,062 +0.25(+1.21%)
Oct 20, 2004 20.39 20.62 20.35 20.61 155,044 +0.17(+0.85%)
Oct 19, 2004 20.64 20.75 20.42 20.43 314,676 -0.14(-0.67%)
Oct 18, 2004 20.44 20.60 20.31 20.57 198,622 +0.09(+0.41%)
Oct 15, 2004 20.40 20.61 20.27 20.48 94,953 +0.15(+0.72%)
Oct 14, 2004 20.37 20.48 20.34 20.34 87,155 -0.11(-0.55%)
Oct 13, 2004 20.80 20.80 20.37 20.45 117,889 -0.20(-0.98%)
Oct 12, 2004 20.49 20.71 20.45 20.65 178,897 +0.02(+0.07%)
Oct 11, 2004 20.60 20.66 20.54 20.64 226,145 +0.06(+0.31%)
Oct 08, 2004 20.94 20.94 20.57 20.57 215,136 -0.36(-1.74%)
Oct 07, 2004 21.21 21.21 20.94 20.94 380,731 -0.27(-1.28%)
Oct 06, 2004 21.02 21.21 21.02 21.21 118,347 +0.14(+0.64%)
Oct 05, 2004 21.11 21.17 21.03 21.08 185,319 -0.06(-0.29%)
Oct 04, 2004 21.18 21.32 21.13 21.14 204,585 +0.16(+0.75%)
Oct 01, 2004 20.73 20.99 20.68 20.98 771,554 +0.41(+1.98%)
Sep 30, 2004 20.54 20.68 20.54 20.57 108,256 -0.02(-0.07%)
Sep 29, 2004 20.31 20.59 20.31 20.59 200,916 +0.26(+1.30%)
Sep 28, 2004 20.14 20.37 20.08 20.32 482,565 +0.19(+0.95%)
Sep 27, 2004 20.33 20.33 20.11 20.13 577,060 -0.27(-1.34%)
Sep 24, 2004 20.42 20.56 20.40 20.40 438,987 +0.00(+0.00%)
Sep 23, 2004 20.40 20.46 20.31 20.40 109,173 +0.01(+0.05%)
Sep 22, 2004 20.60 20.60 20.39 20.39 136,696 -0.41(-1.98%)
Sep 21, 2004 20.63 20.81 20.58 20.81 88,990 +0.25(+1.23%)
Sep 20, 2004 20.54 20.59 20.47 20.55 180,274 +0.03(+0.14%)
Sep 17, 2004 20.63 20.67 20.47 20.52 379,355 -0.10(-0.48%)
Sep 16, 2004 20.46 20.67 20.46 20.62 98,164 +0.20(+0.99%)
Sep 15, 2004 20.56 20.56 20.38 20.42 705,041 -0.15(-0.72%)
Sep 14, 2004 20.50 20.60 20.40 20.57 2,922,457 +0.04(+0.20%)
Sep 13, 2004 20.48 20.63 20.47 20.53 355,502 +0.11(+0.52%)
Sep 10, 2004 20.26 20.43 20.16 20.42 395,410 +0.17(+0.83%)
Sep 09, 2004 20.12 20.30 20.06 20.25 421,098 +0.26(+1.30%)
Sep 08, 2004 20.14 20.28 19.99 19.99 186,237 -0.15(-0.74%)
Sep 07, 2004 20.11 20.20 20.03 20.14 246,328 +0.20(+1.01%)
Sep 03, 2004 20.05 20.08 19.83 19.94 291,741 -0.07(-0.35%)
Sep 02, 2004 19.69 20.03 19.69 20.01 322,933 +0.31(+1.55%)
Sep 01, 2004 19.47 19.77 19.45 19.71 500,914 +0.19(+0.97%)
Aug 31, 2004 19.49 19.53 19.31 19.52 244,952 +0.05(+0.28%)
Aug 30, 2004 19.59 19.64 19.45 19.46 111,467 -0.26(-1.34%)
Aug 27, 2004 19.67 19.76 19.62 19.72 96,788 +0.15(+0.79%)
Aug 26, 2004 19.62 19.63 19.52 19.57 111,925 -0.01(-0.06%)
Aug 25, 2004 19.53 19.64 19.37 19.58 508,712 +0.08(+0.42%)
Aug 24, 2004 19.73 19.73 19.39 19.50 241,282 -0.03(-0.17%)
Aug 23, 2004 19.81 19.81 19.53 19.53 626,601 -0.11(-0.58%)
Aug 20, 2004 19.45 19.66 19.43 19.64 174,769 +0.33(+1.69%)
Aug 19, 2004 19.38 19.45 19.30 19.32 372,474 -0.09(-0.48%)
Aug 18, 2004 18.91 19.41 18.90 19.41 149,540 +0.36(+1.88%)
Aug 17, 2004 19.10 19.18 19.00 19.05 297,245 +0.11(+0.58%)
Aug 16, 2004 18.57 18.94 18.57 18.94 96,788 +0.37(+2.00%)
Aug 13, 2004 18.68 18.73 18.47 18.57 228,438 -0.07(-0.40%)
Aug 12, 2004 18.75 18.85 18.58 18.65 223,393 -0.34(-1.77%)
Aug 11, 2004 18.57 19.00 18.57 18.98 295,410 -0.04(-0.21%)
Aug 10, 2004 18.70 19.02 18.70 19.02 199,539 +0.39(+2.08%)
Aug 09, 2004 18.63 18.75 18.60 18.63 487,611 -0.04(-0.21%)
Aug 06, 2004 18.90 18.92 18.62 18.67 715,591 -0.52(-2.71%)
Aug 05, 2004 19.59 19.59 19.16 19.20 265,594 -0.35(-1.77%)
Aug 04, 2004 19.56 19.68 19.38 19.54 204,585 -0.06(-0.32%)
Aug 03, 2004 19.90 19.90 19.60 19.60 126,604 -0.33(-1.65%)
Aug 02, 2004 19.79 19.96 19.70 19.93 176,145 -0.06(-0.32%)
Jul 30, 2004 19.81 20.00 19.74 20.00 474,767 +0.19(+0.94%)
Jul 29, 2004 19.54 19.81 19.54 19.81 155,044 +0.28(+1.44%)
Jul 28, 2004 19.53 19.54 19.25 19.53 73,394 -0.05(-0.23%)
Jul 27, 2004 19.20 19.60 19.20 19.58 327,979 +0.40(+2.09%)
Jul 26, 2004 19.49 19.52 19.08 19.18 352,749 -0.24(-1.22%)
Jul 23, 2004 19.64 19.65 19.37 19.41 572,931 -0.28(-1.44%)
Jul 22, 2004 19.71 19.77 19.37 19.70 369,263 -0.06(-0.32%)
Jul 21, 2004 20.28 20.35 19.75 19.76 465,593 -0.51(-2.54%)
Jul 20, 2004 20.02 20.27 19.96 20.27 190,365 +0.29(+1.44%)
Jul 19, 2004 20.06 20.08 19.86 19.99 289,906 +0.00(+0.00%)
Jul 16, 2004 20.30 20.30 19.99 19.99 396,327 -0.25(-1.23%)
Jul 15, 2004 20.11 20.29 20.11 20.23 89,907 +0.15(+0.73%)
Jul 14, 2004 20.06 20.30 20.03 20.09 1,009,167 -0.13(-0.65%)
Jul 13, 2004 20.17 20.28 20.17 20.22 654,124 +0.07(+0.32%)
Jul 12, 2004 20.28 20.28 20.06 20.15 841,737 -0.11(-0.55%)
Jul 09, 2004 20.22 20.39 20.21 20.27 295,410 +0.06(+0.29%)
Jul 08, 2004 20.51 20.51 20.19 20.21 393,575 -0.36(-1.75%)
Jul 07, 2004 20.62 20.74 20.53 20.57 238,530 -0.12(-0.60%)
Jul 06, 2004 20.85 20.85 20.56 20.69 383,483 -0.23(-1.08%)
Jul 02, 2004 21.02 21.02 20.83 20.92 270,181 -0.11(-0.54%)
Jul 01, 2004 21.32 21.32 20.95 21.03 1,467,421 -0.25(-1.16%)
Jun 30, 2004 21.24 21.30 21.13 21.28 260,090 +0.19(+0.88%)
Jun 29, 2004 21.03 21.19 20.99 21.09 521,097 +0.11(+0.53%)
Jun 28, 2004 21.15 21.18 20.91 20.98 434,400 -0.08(-0.37%)
Jun 25, 2004 20.91 21.07 20.90 21.06 354,584 +0.14(+0.67%)
Jun 24, 2004 20.98 21.03 20.87 20.92 520,180 -0.01(-0.05%)
Jun 23, 2004 20.68 20.99 20.59 20.93 391,740 +0.25(+1.21%)
Jun 22, 2004 20.54 20.68 20.40 20.68 372,015 +0.13(+0.64%)
Jun 21, 2004 20.64 20.69 20.52 20.55 227,521 -0.03(-0.14%)
Jun 18, 2004 20.55 20.71 20.49 20.58 98,164 -0.02(-0.08%)
Jun 17, 2004 20.60 20.63 20.38 20.59 194,494 -0.02(-0.12%)
Jun 16, 2004 20.57 20.64 20.50 20.62 217,429 +0.18(+0.89%)
Jun 15, 2004 20.20 20.55 20.20 20.44 560,088 +0.30(+1.50%)
Jun 14, 2004 20.36 20.36 20.10 20.13 149,540 -0.27(-1.31%)
Jun 10, 2004 20.44 20.52 20.34 20.40 504,125 +0.01(+0.04%)
Jun 09, 2004 20.58 20.68 20.39 20.39 131,650 -0.28(-1.35%)
Jun 08, 2004 20.59 20.69 20.54 20.67 975,681 +0.05(+0.22%)
Jun 07, 2004 20.37 20.63 20.31 20.63 367,887 +0.38(+1.86%)
Jun 04, 2004 20.19 20.36 20.10 20.25 278,438 +0.15(+0.74%)
Jun 03, 2004 20.29 20.32 20.10 20.10 272,016 -0.31(-1.53%)
Jun 02, 2004 20.44 20.44 20.27 20.41 225,227 +0.05(+0.24%)
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.