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

S&P 500 Growth Ishares ETF (NY: IVW )

82.53 +1.56 (+1.93%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 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 (%)
Jun 30, 2009 9.941 9.985 9.791 9.851 10,441,048 -0.08(-0.81%)
Jun 29, 2009 9.896 9.960 9.842 9.931 3,754,437 +0.08(+0.86%)
Jun 26, 2009 9.851 9.896 9.813 9.846 5,238,852 -0.04(-0.44%)
Jun 25, 2009 9.762 9.902 9.747 9.890 10,634,751 +0.23(+2.39%)
Jun 24, 2009 9.671 9.777 9.622 9.659 7,517,210 +0.06(+0.62%)
Jun 23, 2009 9.640 9.659 9.554 9.599 7,583,905 -0.03(-0.34%)
Jun 22, 2009 9.844 9.844 9.632 9.632 5,436,507 -0.30(-2.99%)
Jun 19, 2009 10.01 10.02 9.882 9.929 4,686,230 +0.02(+0.23%)
Jun 18, 2009 9.871 9.958 9.838 9.906 2,842,138 +0.03(+0.33%)
Jun 17, 2009 9.836 9.947 9.791 9.873 2,813,114 +0.01(+0.13%)
Jun 16, 2009 10.00 10.04 9.850 9.861 5,142,803 -0.11(-1.12%)
Jun 15, 2009 10.07 10.07 9.912 9.972 2,652,199 -0.22(-2.16%)
Jun 12, 2009 10.12 10.19 10.07 10.19 2,243,732 -0.03(-0.32%)
Jun 11, 2009 10.16 10.31 10.16 10.23 3,381,221 +0.07(+0.67%)
Jun 10, 2009 10.27 10.27 10.02 10.16 3,425,283 -0.01(-0.12%)
Jun 09, 2009 10.17 10.22 10.10 10.17 6,889,954 +0.05(+0.51%)
Jun 08, 2009 10.04 10.20 9.978 10.12 2,864,984 -0.04(-0.35%)
Jun 05, 2009 10.23 10.24 10.05 10.15 4,037,016 +0.04(+0.35%)
Jun 04, 2009 10.10 10.14 10.01 10.12 4,108,191 +0.04(+0.37%)
Jun 03, 2009 10.06 10.08 9.943 10.08 5,503,668 -0.09(-0.89%)
Jun 02, 2009 10.10 10.22 10.08 10.17 7,358,157 +0.09(+0.86%)
Jun 01, 2009 9.976 10.15 9.956 10.09 5,451,938 +0.25(+2.54%)
May 29, 2009 9.749 9.851 9.677 9.836 4,610,816 +0.14(+1.47%)
May 28, 2009 9.638 9.741 9.508 9.694 4,850,167 +0.13(+1.38%)
May 27, 2009 9.710 9.766 9.547 9.562 11,297,597 -0.15(-1.51%)
May 26, 2009 9.395 9.729 9.382 9.708 12,570,769 +0.24(+2.50%)
May 22, 2009 9.486 9.570 9.422 9.471 3,511,584 -0.00(-0.04%)
May 21, 2009 9.514 9.558 9.382 9.475 4,503,880 -0.16(-1.69%)
May 20, 2009 9.756 9.844 9.624 9.638 6,781,224 -0.04(-0.36%)
May 19, 2009 9.651 9.754 9.634 9.673 7,670,647 -0.01(-0.06%)
May 18, 2009 9.516 9.679 9.483 9.679 4,580,439 +0.26(+2.80%)
May 15, 2009 9.444 9.541 9.372 9.415 4,510,587 -0.06(-0.59%)
May 14, 2009 9.420 9.545 9.407 9.471 5,438,379 +0.05(+0.55%)
May 13, 2009 9.527 9.531 9.391 9.420 8,266,512 -0.22(-2.31%)
May 12, 2009 9.642 9.694 9.519 9.642 4,262,255 +0.04(+0.39%)
May 11, 2009 9.638 9.684 9.556 9.605 7,631,667 -0.15(-1.50%)
May 08, 2009 9.710 9.788 9.622 9.752 8,997,242 +0.17(+1.81%)
May 07, 2009 9.805 9.805 9.516 9.578 6,884,038 -0.14(-1.42%)
May 06, 2009 9.739 9.754 9.580 9.717 14,294,637 +0.10(+1.03%)
May 05, 2009 9.628 9.642 9.539 9.618 6,962,992 -0.01(-0.15%)
May 04, 2009 9.508 9.646 9.459 9.632 6,248,320 +0.21(+2.21%)
May 01, 2009 9.387 9.455 9.277 9.424 18,279,996 +0.07(+0.73%)
Apr 30, 2009 9.492 9.527 9.300 9.356 6,779,827 -0.03(-0.29%)
Apr 29, 2009 9.300 9.475 9.257 9.382 7,142,636 +0.18(+2.00%)
Apr 28, 2009 9.125 9.281 9.092 9.199 5,445,212 -0.01(-0.07%)
Apr 27, 2009 9.176 9.308 9.133 9.205 7,304,633 -0.06(-0.60%)
Apr 24, 2009 9.158 9.323 9.152 9.261 6,341,090 +0.16(+1.81%)
Apr 23, 2009 9.055 9.108 8.937 9.096 8,059,338 +0.12(+1.29%)
Apr 22, 2009 8.993 9.193 8.980 8.980 11,700,530 -0.09(-1.05%)
Apr 21, 2009 8.910 9.081 8.877 9.075 9,137,532 +0.14(+1.59%)
Apr 20, 2009 9.098 9.108 8.914 8.933 6,522,208 -0.31(-3.30%)
Apr 17, 2009 9.197 9.277 9.160 9.238 6,959,273 +0.04(+0.45%)
Apr 16, 2009 9.116 9.246 9.030 9.197 8,813,786 +0.13(+1.43%)
Apr 15, 2009 8.970 9.079 8.940 9.067 6,982,628 +0.04(+0.46%)
Apr 14, 2009 9.015 9.135 8.993 9.026 8,840,051 -0.12(-1.26%)
Apr 13, 2009 9.096 9.201 9.048 9.141 7,523,136 -0.03(-0.29%)
Apr 09, 2009 9.121 9.170 9.067 9.168 8,933,466 +0.24(+2.73%)
Apr 08, 2009 8.850 8.970 8.801 8.925 5,682,715 +0.11(+1.29%)
Apr 07, 2009 8.879 8.916 8.791 8.811 20,007,230 -0.20(-2.17%)
Apr 06, 2009 8.976 9.034 8.874 9.007 8,851,840 -0.08(-0.91%)
Apr 03, 2009 9.013 9.094 8.945 9.090 11,191,553 +0.09(+0.99%)
Apr 02, 2009 8.976 9.149 8.939 9.001 7,999,389 +0.24(+2.68%)
Apr 01, 2009 8.525 8.795 8.483 8.766 9,443,869 +0.13(+1.55%)
Mar 31, 2009 8.667 8.778 8.591 8.632 9,654,753 +0.07(+0.77%)
Mar 30, 2009 8.613 8.650 8.461 8.566 17,440,454 -0.39(-4.40%)
Mar 26, 2009 8.863 8.984 8.807 8.960 12,217,179 +0.22(+2.57%)
Mar 25, 2009 8.787 8.902 8.551 8.735 11,216,761 -0.01(-0.12%)
Mar 24, 2009 8.797 8.894 8.733 8.745 8,988,052 -0.16(-1.83%)
Mar 23, 2009 8.671 8.908 8.648 8.908 9,954,902 +0.54(+6.51%)
Mar 20, 2009 8.545 8.595 8.343 8.364 7,241,464 -0.13(-1.51%)
Mar 19, 2009 8.636 8.659 8.486 8.492 11,921,948 -0.05(-0.56%)
Mar 18, 2009 8.415 8.663 8.302 8.539 14,567,551 +0.08(+1.00%)
Mar 17, 2009 8.234 8.455 8.176 8.455 7,884,635 +0.24(+2.91%)
Mar 16, 2009 8.339 8.392 8.191 8.215 10,296,029 -0.03(-0.33%)
Mar 13, 2009 8.228 8.261 8.115 8.242 0 +0.02(+0.25%)
Mar 12, 2009 7.962 8.230 7.900 8.222 21,795,596 +0.26(+3.26%)
Mar 11, 2009 7.993 8.050 7.883 7.962 17,006,476 +0.06(+0.76%)
Mar 10, 2009 7.644 7.916 7.623 7.902 16,585,463 +0.41(+5.48%)
Mar 09, 2009 7.512 7.720 7.469 7.492 14,430,345 -0.21(-2.76%)
Mar 06, 2009 7.650 7.780 7.428 7.704 0 +0.09(+1.16%)
Mar 05, 2009 7.725 7.824 7.597 7.615 9,924,491 -0.27(-3.48%)
Mar 04, 2009 7.803 8.024 7.780 7.890 10,657,335 +0.16(+2.14%)
Mar 02, 2009 7.887 7.972 7.683 7.725 20,707,302 -0.32(-3.95%)
Feb 27, 2009 8.048 8.217 8.034 8.042 0 -0.15(-1.84%)
Feb 26, 2009 8.452 8.479 8.193 8.193 9,594,562 -0.17(-2.00%)
Feb 25, 2009 8.389 8.506 8.246 8.360 15,107,313 -0.08(-0.95%)
Feb 24, 2009 8.217 8.479 8.197 8.440 12,708,557 +0.27(+3.25%)
Feb 23, 2009 8.558 8.568 8.156 8.174 10,247,398 -0.32(-3.74%)
Feb 20, 2009 8.409 8.576 8.345 8.492 16,321,511 -0.07(-0.87%)
Feb 19, 2009 8.683 8.714 8.527 8.566 12,092,392 -0.04(-0.46%)
Feb 18, 2009 8.640 8.690 8.523 8.605 9,318,825 -0.01(-0.10%)
Feb 17, 2009 8.677 8.737 8.593 8.613 10,245,677 -0.33(-3.71%)
Feb 13, 2009 9.003 9.081 8.943 8.945 8,589,696 -0.06(-0.64%)
Feb 12, 2009 8.826 9.019 8.743 9.003 12,302,137 +0.06(+0.65%)
Feb 11, 2009 8.968 9.026 8.842 8.945 9,488,106 +0.01(+0.09%)
Feb 10, 2009 9.230 9.333 8.885 8.937 11,177,761 -0.39(-4.18%)
Feb 09, 2009 9.341 9.391 9.248 9.327 11,283,664 +0.00(+0.02%)
Feb 06, 2009 9.119 9.364 9.104 9.325 10,684,589 +0.20(+2.24%)
Feb 05, 2009 8.869 9.174 8.850 9.121 11,769,912 +0.19(+2.17%)
Feb 04, 2009 8.995 9.125 8.904 8.927 10,583,525 -0.04(-0.44%)
Feb 03, 2009 8.820 9.007 8.749 8.966 10,816,485 +0.19(+2.14%)
Feb 02, 2009 8.688 8.857 8.661 8.778 10,470,382 -0.04(-0.40%)
Jan 30, 2009 9.005 9.042 8.770 8.813 0 -0.14(-1.59%)
Jan 29, 2009 9.098 9.121 8.956 8.956 10,689,491 -0.25(-2.69%)
Jan 28, 2009 9.112 9.273 9.077 9.203 14,174,569 +0.23(+2.57%)
Jan 27, 2009 8.927 9.026 8.873 8.972 11,076,640 +0.08(+0.95%)
Jan 26, 2009 8.840 9.034 8.787 8.888 11,136,041 +0.07(+0.80%)
Jan 23, 2009 8.564 8.902 8.558 8.817 15,788,786 +0.04(+0.49%)
Jan 22, 2009 8.696 8.881 8.605 8.774 13,973,941 -0.11(-1.18%)
Jan 21, 2009 8.671 8.906 8.553 8.879 14,584,292 +0.32(+3.76%)
Jan 20, 2009 8.883 8.927 8.542 8.558 15,791,201 -0.39(-4.36%)
Jan 16, 2009 8.976 9.013 8.762 8.947 16,488,536 +0.10(+1.09%)
Jan 15, 2009 8.754 8.902 8.572 8.850 13,542,139 +0.06(+0.70%)
Jan 14, 2009 8.925 8.954 8.714 8.789 10,068,409 -0.27(-2.94%)
Jan 13, 2009 9.001 9.135 8.970 9.055 9,519,468 +0.03(+0.30%)
Jan 12, 2009 9.166 9.184 8.962 9.028 11,268,926 -0.18(-1.93%)
Jan 09, 2009 9.426 9.428 9.182 9.205 7,453,914 -0.20(-2.17%)
Jan 08, 2009 9.335 9.409 9.259 9.409 8,737,121 +0.03(+0.29%)
Jan 07, 2009 9.494 9.531 9.306 9.382 8,558,345 -0.25(-2.61%)
Jan 06, 2009 9.673 9.745 9.572 9.634 15,328,682 +0.07(+0.71%)
Jan 05, 2009 9.525 9.663 9.481 9.566 16,824,954 +0.01(+0.15%)
Jan 02, 2009 9.269 9.603 9.228 9.552 0 +0.29(+3.09%)
Jan 01, 2009 9.160 9.325 9.136 9.265 0 +0.00(+0.00%)
Dec 31, 2008 9.160 9.325 9.136 9.265 15,250,120 +0.11(+1.22%)
Dec 30, 2008 9.005 9.158 8.958 9.154 11,019,498 +0.21(+2.38%)
Dec 29, 2008 8.993 8.999 8.824 8.941 7,905,037 -0.01(-0.16%)
Dec 26, 2008 8.974 8.974 8.904 8.956 4,079,158 +0.07(+0.74%)
Dec 24, 2008 8.908 8.927 8.850 8.890 4,993,105 -0.03(-0.37%)
Dec 23, 2008 9.032 9.075 8.863 8.923 11,844,957 -0.01(-0.14%)
Dec 22, 2008 9.125 9.127 8.820 8.935 10,447,042 -0.16(-1.77%)
Dec 19, 2008 9.189 9.310 9.086 9.096 9,030,732 -0.04(-0.38%)
Dec 18, 2008 9.316 9.356 9.022 9.131 9,572,395 -0.17(-1.82%)
Dec 17, 2008 9.294 9.446 9.230 9.300 17,079,858 -0.08(-0.90%)
Dec 16, 2008 9.073 9.409 9.069 9.385 15,387,797 +0.37(+4.12%)
Dec 15, 2008 9.135 9.143 8.881 9.013 10,198,923 -0.03(-0.32%)
Dec 12, 2008 8.817 9.110 8.754 9.042 12,425,663 +0.03(+0.37%)
Dec 11, 2008 9.141 9.329 8.973 9.009 13,199,712 -0.21(-2.24%)
Dec 10, 2008 9.158 9.314 9.077 9.215 13,022,415 +0.14(+1.51%)
Dec 09, 2008 9.081 9.327 9.024 9.078 20,108,492 -0.11(-1.20%)
Dec 08, 2008 9.075 9.306 9.071 9.189 14,515,070 +0.30(+3.41%)
Dec 05, 2008 8.481 8.923 8.314 8.885 14,155,932 +0.27(+3.11%)
Dec 04, 2008 8.735 8.916 8.490 8.617 15,078,449 -0.24(-2.75%)
Dec 03, 2008 8.636 8.918 8.483 8.861 20,838,770 +0.15(+1.70%)
Dec 02, 2008 8.582 8.725 8.436 8.712 21,827,516 +0.25(+2.97%)
Dec 01, 2008 8.935 8.937 8.442 8.461 34,278,304 -0.72(-7.82%)
Nov 28, 2008 9.094 9.187 9.061 9.178 7,566,873 +0.02(+0.20%)
Nov 26, 2008 8.679 9.160 8.636 9.160 23,327,556 +0.32(+3.59%)
Nov 25, 2008 8.995 9.017 8.640 8.842 32,790,024 +0.04(+0.49%)
Nov 24, 2008 8.533 8.987 8.444 8.799 26,862,206 +0.41(+4.89%)
Nov 21, 2008 8.050 8.415 7.786 8.389 34,983,612 +0.53(+6.74%)
Nov 20, 2008 8.329 8.535 7.813 7.859 21,360,036 -0.55(-6.57%)
Nov 19, 2008 8.809 8.939 8.380 8.411 11,212,828 -0.44(-4.98%)
Nov 18, 2008 8.685 8.904 8.518 8.852 36,867,420 +0.14(+1.56%)
Nov 17, 2008 8.764 9.034 8.706 8.716 12,123,734 -0.19(-2.11%)
Nov 14, 2008 9.086 9.358 8.884 8.904 15,400,920 -0.45(-4.85%)
Nov 13, 2008 8.683 9.358 8.358 9.358 24,324,038 +0.68(+7.89%)
Nov 12, 2008 8.954 8.987 8.659 8.673 14,957,469 -0.44(-4.86%)
Nov 11, 2008 9.201 9.308 8.995 9.116 14,798,377 -0.24(-2.51%)
Nov 10, 2008 9.593 9.653 9.217 9.352 9,257,615 -0.06(-0.66%)
Nov 07, 2008 9.244 9.422 9.170 9.413 11,629,703 +0.26(+2.82%)
Nov 06, 2008 9.486 9.580 9.082 9.156 13,673,288 -0.43(-4.50%)
Nov 05, 2008 9.912 10.01 9.564 9.587 12,885,655 -0.46(-4.61%)
Nov 04, 2008 9.945 10.07 9.818 10.05 15,482,202 +0.38(+3.91%)
Nov 03, 2008 9.745 9.795 9.591 9.671 6,698,312 -0.11(-1.08%)
Oct 31, 2008 9.564 9.908 9.500 9.776 9,728,068 +0.15(+1.54%)
Oct 30, 2008 9.712 9.731 9.364 9.628 15,307,974 +0.32(+3.41%)
Oct 29, 2008 9.409 9.764 9.292 9.310 22,564,146 -0.07(-0.75%)
Oct 28, 2008 8.754 9.399 8.506 9.380 16,396,163 +0.90(+10.60%)
Oct 27, 2008 8.518 8.987 8.475 8.481 10,883,480 -0.34(-3.81%)
Oct 24, 2008 8.285 9.020 8.248 8.817 14,701,858 -0.29(-3.24%)
Oct 23, 2008 9.063 9.263 8.615 9.112 16,397,143 +0.12(+1.31%)
Oct 22, 2008 9.283 9.442 8.784 8.995 12,032,162 -0.58(-6.01%)
Oct 21, 2008 9.741 9.888 9.549 9.570 16,567,224 -0.34(-3.39%)
Oct 20, 2008 9.589 9.921 9.483 9.906 13,196,492 +0.48(+5.10%)
Oct 17, 2008 9.242 9.890 9.123 9.426 15,274,654 +0.06(+0.64%)
Oct 16, 2008 8.974 9.461 8.611 9.366 16,808,378 +0.35(+3.89%)
Oct 15, 2008 9.681 9.871 9.005 9.015 11,756,949 -0.92(-9.26%)
Oct 14, 2008 10.62 10.90 9.727 9.935 30,580,854 -0.20(-2.01%)
Oct 13, 2008 9.430 10.16 9.364 10.14 18,978,922 +0.86(+9.24%)
Oct 10, 2008 8.906 9.459 8.479 9.281 37,513,352 -0.02(-0.24%)
Oct 09, 2008 10.04 10.18 9.250 9.304 16,971,132 -0.63(-6.35%)
Oct 08, 2008 9.778 10.32 9.714 9.935 17,370,070 -0.09(-0.88%)
Oct 07, 2008 10.61 10.74 9.980 10.02 14,827,231 -0.53(-5.02%)
Oct 06, 2008 10.55 10.71 10.02 10.55 12,504,283 -0.37(-3.40%)
Oct 03, 2008 11.22 11.46 10.92 10.92 11,314,841 -0.15(-1.38%)
Oct 02, 2008 11.45 11.45 11.04 11.08 8,274,868 -0.45(-3.92%)
Oct 01, 2008 11.62 11.65 11.35 11.53 16,919,266 -0.18(-1.53%)
Sep 30, 2008 11.50 11.82 11.31 11.71 8,282,099 +0.44(+3.88%)
Sep 29, 2008 12.02 12.03 11.12 11.27 9,807,488 -0.86(-7.09%)
Sep 26, 2008 11.82 12.13 11.82 12.13 0 +0.06(+0.53%)
Sep 25, 2008 11.88 12.22 11.83 12.07 6,187,556 +0.09(+0.74%)
Sep 24, 2008 12.03 12.08 11.89 11.98 8,965,284 +0.00(+0.02%)
Sep 23, 2008 12.11 12.28 11.95 11.98 9,692,594 -0.16(-1.29%)
Sep 22, 2008 12.48 12.54 12.10 12.13 11,837,339 -0.27(-2.16%)
Sep 19, 2008 13.54 82.51 6.592 12.40 0 +0.27(+2.24%)
Sep 18, 2008 11.92 12.21 11.57 12.13 20,547,482 +0.38(+3.20%)
Sep 17, 2008 12.05 12.14 11.75 11.75 21,100,032 -0.49(-3.98%)
Sep 16, 2008 11.84 12.28 11.80 12.24 24,232,008 +0.12(+0.95%)
Sep 15, 2008 12.17 12.47 12.10 12.12 15,003,670 -0.48(-3.78%)
Sep 12, 2008 12.46 12.62 12.41 12.60 7,684,357 +0.07(+0.56%)
Sep 11, 2008 12.24 12.54 12.19 12.53 9,973,922 +0.19(+1.52%)
Sep 10, 2008 12.32 12.45 12.25 12.34 7,178,183 +0.13(+1.06%)
Sep 09, 2008 12.63 12.79 12.21 12.21 9,420,276 -0.40(-3.14%)
Sep 08, 2008 12.76 12.89 12.44 12.61 11,730,476 +0.15(+1.23%)
Sep 05, 2008 12.41 12.50 12.27 12.46 0 -0.01(-0.12%)
Sep 04, 2008 12.71 12.75 12.45 12.47 9,852,001 -0.36(-2.80%)
Sep 03, 2008 12.83 12.90 12.74 12.83 5,427,288 -0.04(-0.32%)
Sep 02, 2008 13.11 13.13 12.84 12.87 4,823,945 -0.15(-1.14%)
Aug 29, 2008 13.18 13.18 13.02 13.02 5,282,856 -0.19(-1.47%)
Aug 28, 2008 13.19 13.22 13.12 13.21 4,426,036 +0.11(+0.85%)
Aug 27, 2008 13.01 13.15 13.01 13.10 5,243,736 +0.10(+0.76%)
Aug 26, 2008 12.97 13.04 12.94 13.00 3,327,168 +0.04(+0.29%)
Aug 25, 2008 13.12 13.14 12.94 12.97 6,142,397 -0.23(-1.75%)
Aug 22, 2008 13.13 13.22 13.12 13.20 3,488,467 +0.11(+0.84%)
Aug 21, 2008 12.99 13.13 12.95 13.09 5,107,616 +0.04(+0.33%)
Aug 20, 2008 13.00 13.05 12.94 13.04 7,364,107 +0.09(+0.70%)
Aug 19, 2008 12.93 12.99 12.91 12.95 5,664,612 -0.05(-0.35%)
Aug 18, 2008 13.22 13.22 12.95 13.00 9,369,546 -0.15(-1.18%)
Aug 15, 2008 13.17 13.19 13.09 13.15 0 +0.00(+0.00%)
Aug 14, 2008 13.04 13.20 13.01 13.15 4,605,006 +0.04(+0.33%)
Aug 13, 2008 13.06 13.18 13.01 13.11 4,854,943 +0.04(+0.27%)
Aug 12, 2008 13.14 13.15 13.05 13.08 8,712,175 -0.07(-0.53%)
Aug 11, 2008 13.07 13.18 13.04 13.15 4,954,290 +0.07(+0.55%)
Aug 08, 2008 12.81 13.10 12.78 13.07 3,391,802 +0.22(+1.73%)
Aug 07, 2008 12.93 12.99 12.83 12.85 7,859,583 -0.18(-1.41%)
Aug 06, 2008 12.89 13.03 12.86 13.03 5,385,884 +0.16(+1.23%)
Aug 05, 2008 12.64 12.88 12.63 12.88 17,869,940 +0.29(+2.29%)
Aug 04, 2008 12.71 12.73 12.54 12.59 4,632,682 -0.13(-1.01%)
Aug 01, 2008 12.80 12.84 12.68 12.71 18,595,076 -0.07(-0.56%)
Jul 31, 2008 12.91 12.99 12.79 12.79 8,003,128 -0.19(-1.45%)
Jul 30, 2008 12.85 13.00 12.80 12.97 6,355,464 +0.20(+1.58%)
Jul 29, 2008 12.77 12.78 12.62 12.77 6,224,654 +0.17(+1.34%)
Jul 28, 2008 12.73 12.79 12.59 12.60 5,770,884 -0.16(-1.24%)
Jul 25, 2008 12.74 12.80 12.70 12.76 7,491,546 +0.07(+0.55%)
Jul 24, 2008 12.85 12.91 12.65 12.69 9,018,676 -0.17(-1.31%)
Jul 23, 2008 12.91 12.95 12.83 12.86 10,586,673 -0.01(-0.08%)
Jul 22, 2008 12.77 12.88 12.74 12.87 13,249,643 +0.05(+0.40%)
Jul 21, 2008 12.83 12.86 12.75 12.82 11,888,559 +0.04(+0.31%)
Jul 18, 2008 12.83 12.83 12.73 12.78 7,643,665 -0.04(-0.32%)
Jul 17, 2008 12.84 12.86 12.72 12.82 17,151,150 +0.04(+0.34%)
Jul 16, 2008 12.56 12.78 12.54 12.78 17,617,486 +0.18(+1.44%)
Jul 15, 2008 12.61 12.79 12.50 12.60 21,829,990 -0.13(-1.05%)
Jul 14, 2008 12.91 12.91 12.69 12.73 9,801,649 -0.05(-0.37%)
Jul 11, 2008 12.82 12.94 12.63 12.78 12,453,188 -0.17(-1.29%)
Jul 10, 2008 12.79 12.99 12.69 12.95 21,274,922 +0.17(+1.36%)
Jul 09, 2008 13.07 13.08 12.77 12.77 14,626,201 -0.26(-2.01%)
Jul 08, 2008 12.91 13.04 12.78 13.03 14,747,462 +0.13(+0.99%)
Jul 07, 2008 13.06 13.12 12.80 12.91 8,636,770 -0.10(-0.75%)
Jul 04, 2008 13.10 13.10 12.86 13.00 8,921,934 +0.00(+0.00%)
Jul 03, 2008 13.10 13.10 12.86 13.00 8,921,934 +0.04(+0.30%)
Jul 02, 2008 13.27 13.31 12.96 12.96 4,938,965 -0.28(-2.09%)
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.