Skip to main content

S&P Total US Stock Market Ishares Core ETF (NY: ITOT )

118.93 +0.98 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 25.24 25.30 25.14 25.15 658,631 -0.19(-0.75%)
Dec 28, 2007 25.55 25.55 25.26 25.34 543,580 +0.04(+0.15%)
Dec 27, 2007 25.60 25.62 25.30 25.30 1,132,039 -0.49(-1.88%)
Dec 26, 2007 25.67 25.82 25.67 25.79 452,712 -0.02(-0.07%)
Dec 24, 2007 25.64 25.81 25.64 25.81 217,819 +0.22(+0.88%)
Dec 21, 2007 25.51 25.60 25.44 25.58 509,624 +0.44(+1.75%)
Dec 20, 2007 25.17 25.17 24.92 25.14 1,525,770 +0.15(+0.60%)
Dec 19, 2007 25.12 25.18 24.89 24.99 1,211,199 -0.07(-0.29%)
Dec 18, 2007 24.93 25.11 24.73 25.06 218,854 +0.10(+0.40%)
Dec 17, 2007 25.15 25.17 24.96 24.96 29,490 -0.31(-1.24%)
Dec 14, 2007 25.39 25.39 25.28 25.28 1,552 -0.29(-1.13%)
Dec 13, 2007 25.55 25.61 25.31 25.57 150,973 -0.04(-0.15%)
Dec 12, 2007 25.91 25.91 25.40 25.61 150,559 +0.17(+0.66%)
Dec 11, 2007 26.16 26.24 25.42 25.44 146,937 -0.67(-2.56%)
Dec 10, 2007 26.01 26.11 26.01 26.11 15,004 +0.20(+0.78%)
Dec 07, 2007 25.97 26.01 25.90 25.90 30,008 -0.03(-0.13%)
Dec 06, 2007 25.47 25.96 25.47 25.94 65,190 +0.40(+1.56%)
Dec 05, 2007 25.46 25.57 25.41 25.54 198,158 +0.36(+1.43%)
Dec 04, 2007 25.26 25.26 25.13 25.18 292,027 -0.18(-0.69%)
Dec 03, 2007 25.38 25.44 25.31 25.35 57,429 -0.07(-0.26%)
Nov 30, 2007 25.57 25.57 25.31 25.42 208,506 +0.14(+0.55%)
Nov 29, 2007 25.17 25.35 25.12 25.28 40,873 +0.00(+0.02%)
Nov 28, 2007 24.68 25.32 24.61 25.28 109,577 +0.72(+2.91%)
Nov 27, 2007 24.44 24.57 24.23 24.56 1,068,064 +0.30(+1.24%)
Nov 26, 2007 24.89 24.89 24.26 24.26 124,203 -0.50(-2.01%)
Nov 23, 2007 24.55 24.79 24.53 24.76 56,912 +0.40(+1.66%)
Nov 21, 2007 24.49 24.70 24.36 24.36 286,631 -0.43(-1.75%)
Nov 20, 2007 24.76 24.96 24.39 24.79 204,408 +0.13(+0.54%)
Nov 19, 2007 24.92 24.94 24.61 24.65 161,822 -0.43(-1.70%)
Nov 16, 2007 25.30 25.30 24.86 25.08 146,130 +0.09(+0.35%)
Nov 15, 2007 25.23 25.34 24.87 24.99 233,858 -0.29(-1.15%)
Nov 14, 2007 25.48 25.64 25.26 25.28 84,452 -0.18(-0.71%)
Nov 13, 2007 24.86 25.46 24.86 25.46 2,348 +0.70(+2.82%)
Nov 12, 2007 25.23 25.23 24.77 24.77 89,321 -0.28(-1.13%)
Nov 09, 2007 25.03 25.34 24.94 25.05 403,043 -0.31(-1.22%)
Nov 08, 2007 25.46 25.49 24.96 25.36 307,327 -0.11(-0.45%)
Nov 07, 2007 25.89 25.94 25.40 25.47 238,514 -0.62(-2.36%)
Nov 06, 2007 25.88 26.09 25.76 26.09 91,318 +0.28(+1.10%)
Nov 05, 2007 25.84 25.95 25.60 25.81 166,629 -0.13(-0.51%)
Nov 02, 2007 26.03 26.03 25.68 25.94 272,662 +0.02(+0.07%)
Nov 01, 2007 26.38 26.38 25.90 25.92 475,477 -0.68(-2.57%)
Oct 31, 2007 26.42 26.70 26.27 26.60 179,015 +0.31(+1.18%)
Oct 30, 2007 26.39 26.41 26.29 26.30 21,212 -0.16(-0.61%)
Oct 29, 2007 26.38 26.47 26.38 26.46 4,656 +0.16(+0.62%)
Oct 26, 2007 26.27 26.34 26.12 26.30 47,599 +0.32(+1.23%)
Oct 25, 2007 25.98 26.11 25.81 25.98 67,777 -0.07(-0.26%)
Oct 24, 2007 26.02 26.09 25.61 26.04 605,858 -0.06(-0.22%)
Oct 23, 2007 26.05 26.10 25.86 26.10 60,016 +0.21(+0.81%)
Oct 22, 2007 25.69 25.93 25.63 25.89 53,808 +0.15(+0.60%)
Oct 19, 2007 26.30 26.30 25.74 25.74 46,047 -0.72(-2.72%)
Oct 18, 2007 26.40 26.49 26.37 26.46 13,969 +0.00(+0.00%)
Oct 17, 2007 26.67 26.67 26.24 26.46 97,785 +0.03(+0.11%)
Oct 16, 2007 26.58 26.58 26.42 26.43 21,212 -0.19(-0.73%)
Oct 15, 2007 26.90 26.99 26.58 26.62 28,456 -0.23(-0.86%)
Oct 12, 2007 26.77 26.87 26.77 26.85 76,573 +0.13(+0.48%)
Oct 11, 2007 27.04 27.09 26.62 26.72 94,164 -0.12(-0.44%)
Oct 10, 2007 26.85 26.88 26.76 26.84 30,008 -0.04(-0.16%)
Oct 09, 2007 26.77 26.89 26.68 26.89 15,521 +0.18(+0.68%)
Oct 08, 2007 26.75 26.75 26.66 26.70 9,312 -0.14(-0.53%)
Oct 05, 2007 26.67 26.85 26.67 26.85 3,104 +0.36(+1.35%)
Oct 04, 2007 26.49 26.51 26.47 26.49 50,703 +0.07(+0.27%)
Oct 03, 2007 26.42 26.54 26.42 26.42 2,586 -0.13(-0.50%)
Oct 02, 2007 26.60 26.60 26.47 26.55 68,294 +0.01(+0.05%)
Oct 01, 2007 26.34 26.57 26.34 26.54 17,073 +0.34(+1.28%)
Sep 28, 2007 26.31 26.31 26.13 26.20 38,286 -0.07(-0.26%)
Sep 27, 2007 26.25 26.28 26.20 26.27 39,838 +0.16(+0.62%)
Sep 26, 2007 26.09 26.21 26.07 26.11 107,098 +0.01(+0.05%)
Sep 25, 2007 25.96 26.11 25.96 26.09 7,243 -0.03(-0.11%)
Sep 24, 2007 26.28 26.34 26.12 26.12 85,886 -0.16(-0.60%)
Sep 21, 2007 26.32 26.34 26.28 26.28 32,077 +0.09(+0.32%)
Sep 20, 2007 26.31 26.32 26.17 26.20 793,669 -0.14(-0.51%)
Sep 19, 2007 26.33 26.52 26.26 26.33 80,712 +0.19(+0.72%)
Sep 18, 2007 25.59 26.17 25.51 26.14 448,573 +0.65(+2.56%)
Sep 17, 2007 25.43 25.49 25.43 25.49 5,691 -0.10(-0.39%)
Sep 14, 2007 25.50 25.59 25.50 25.59 7,760 +0.23(+0.92%)
Sep 13, 2007 25.36 25.36 25.36 25.36 0 +0.00(+0.00%)
Sep 12, 2007 25.34 25.44 25.34 25.36 25,351 +0.04(+0.15%)
Sep 11, 2007 25.20 25.36 25.20 25.32 115,894 +0.18(+0.72%)
Sep 10, 2007 25.08 25.14 24.91 25.14 28,456 +0.01(+0.05%)
Sep 07, 2007 25.13 25.21 25.00 25.13 66,225 -0.37(-1.45%)
Sep 06, 2007 25.43 25.51 25.37 25.50 52,255 +0.05(+0.19%)
Sep 05, 2007 25.49 25.49 25.32 25.45 35,699 -0.25(-0.98%)
Sep 04, 2007 25.42 25.74 25.40 25.70 52,255 +0.30(+1.17%)
Aug 31, 2007 25.40 25.54 25.28 25.40 42,425 +0.29(+1.17%)
Aug 30, 2007 25.08 25.22 25.08 25.11 57,429 -0.12(-0.46%)
Aug 29, 2007 24.83 25.22 24.83 25.22 51,738 +0.55(+2.22%)
Aug 28, 2007 25.07 25.07 24.68 24.68 186,258 -0.62(-2.45%)
Aug 27, 2007 25.39 25.39 25.30 25.30 41,390 -0.17(-0.68%)
Aug 24, 2007 25.19 25.50 25.19 25.47 211,093 +0.29(+1.16%)
Aug 23, 2007 25.36 25.36 25.06 25.18 232,306 -0.03(-0.12%)
Aug 22, 2007 25.14 25.24 25.02 25.21 118,481 +0.24(+0.98%)
Aug 21, 2007 24.94 25.03 24.86 24.96 79,677 +0.05(+0.20%)
Aug 20, 2007 24.91 24.98 24.66 24.91 197,123 +0.05(+0.22%)
Aug 17, 2007 25.05 25.06 24.57 24.86 266,453 +0.40(+1.62%)
Aug 16, 2007 24.04 24.46 23.61 24.46 229,719 +0.26(+1.06%)
Aug 15, 2007 24.52 24.81 24.20 24.20 319,744 -0.39(-1.59%)
Aug 14, 2007 25.07 25.07 24.59 24.59 55,360 -0.43(-1.70%)
Aug 13, 2007 25.23 25.24 25.01 25.02 93,129 -0.02(-0.07%)
Aug 10, 2007 24.74 25.15 24.64 25.04 190,397 -0.09(-0.35%)
Aug 09, 2007 25.32 25.56 25.08 25.12 253,001 -0.62(-2.40%)
Aug 08, 2007 25.58 25.81 25.44 25.74 233,858 +0.37(+1.45%)
Aug 07, 2007 25.05 25.53 25.04 25.37 350,787 +0.29(+1.14%)
Aug 06, 2007 24.82 25.20 24.56 25.09 801,430 +0.26(+1.04%)
Aug 03, 2007 25.01 25.34 24.83 24.83 286,631 -0.51(-2.01%)
Aug 02, 2007 25.34 25.40 25.16 25.34 576,884 +0.10(+0.40%)
Aug 01, 2007 25.09 25.24 24.77 25.24 316,122 +0.22(+0.90%)
Jul 31, 2007 25.53 25.60 25.01 25.01 213,680 -0.34(-1.35%)
Jul 30, 2007 25.10 25.35 25.00 25.35 39,838 +0.34(+1.35%)
Jul 27, 2007 25.45 25.58 25.02 25.02 413,391 -0.47(-1.86%)
Jul 26, 2007 25.80 25.86 25.22 25.49 459,438 -0.59(-2.25%)
Jul 25, 2007 26.20 26.21 25.87 26.08 131,415 +0.02(+0.07%)
Jul 24, 2007 26.35 26.40 26.00 26.06 207,988 -0.52(-1.96%)
Jul 23, 2007 26.54 26.63 26.54 26.58 5,173 +0.17(+0.66%)
Jul 20, 2007 26.74 26.74 26.37 26.41 87,438 -0.37(-1.40%)
Jul 19, 2007 26.72 26.78 26.72 26.78 20,178 +0.13(+0.49%)
Jul 18, 2007 26.56 26.65 26.46 26.65 72,951 -0.06(-0.24%)
Jul 17, 2007 26.70 26.79 26.68 26.71 63,121 +0.01(+0.02%)
Jul 16, 2007 26.74 26.80 26.65 26.71 113,824 -0.03(-0.12%)
Jul 13, 2007 26.66 26.79 26.66 26.74 13,969 +0.10(+0.36%)
Jul 12, 2007 26.33 26.66 26.33 26.64 40,356 +0.45(+1.72%)
Jul 11, 2007 26.05 26.19 26.05 26.19 17,073 +0.17(+0.67%)
Jul 10, 2007 26.22 26.26 26.02 26.02 38,286 -0.38(-1.43%)
Jul 09, 2007 26.42 26.44 26.36 26.40 22,764 -0.00(-0.00%)
Jul 06, 2007 26.29 26.40 26.29 26.40 10,347 +0.14(+0.52%)
Jul 05, 2007 26.27 26.29 26.21 26.26 20,178 -0.01(-0.05%)
Jul 03, 2007 26.25 26.29 26.25 26.28 34,147 +0.07(+0.28%)
Jul 02, 2007 26.09 26.20 26.05 26.20 38,286 +0.32(+1.22%)
Jun 29, 2007 26.05 26.11 25.73 25.89 516,868 -0.15(-0.58%)
Jun 28, 2007 26.04 26.16 26.04 26.04 94,681 +0.01(+0.03%)
Jun 27, 2007 25.70 26.04 25.68 26.03 161,424 +0.25(+0.98%)
Jun 26, 2007 25.99 26.00 25.78 25.78 78,125 -0.12(-0.45%)
Jun 25, 2007 26.00 26.14 25.79 25.89 242,136 -0.14(-0.54%)
Jun 22, 2007 26.22 26.22 25.96 26.03 124,689 -0.26(-1.01%)
Jun 21, 2007 26.11 26.30 26.04 26.30 156,767 +0.15(+0.57%)
Jun 20, 2007 26.55 26.55 26.15 26.15 65,707 -0.35(-1.31%)
Jun 19, 2007 26.48 26.50 26.42 26.50 17,591 +0.03(+0.11%)
Jun 18, 2007 26.54 26.54 26.45 26.47 163,493 -0.03(-0.10%)
Jun 15, 2007 26.51 26.54 26.49 26.49 37,769 +0.17(+0.65%)
Jun 14, 2007 26.18 26.33 26.18 26.32 13,452 +0.20(+0.76%)
Jun 13, 2007 25.91 26.12 25.91 26.12 33,112 +0.33(+1.30%)
Jun 12, 2007 25.99 26.07 25.79 25.79 119,516 -0.28(-1.06%)
Jun 11, 2007 26.00 26.14 26.00 26.07 29,490 +0.04(+0.17%)
Jun 08, 2007 25.75 26.02 25.72 26.02 156,767 +0.30(+1.16%)
Jun 07, 2007 26.15 26.15 25.72 25.72 77,090 -0.47(-1.80%)
Jun 06, 2007 26.35 26.35 26.18 26.20 16,556 -0.26(-0.98%)
Jun 05, 2007 26.51 26.51 26.40 26.45 63,638 -0.13(-0.50%)
Jun 04, 2007 26.48 26.60 26.48 26.59 8,795 +0.06(+0.22%)
Jun 01, 2007 26.50 26.59 26.49 26.53 65,190 +0.07(+0.27%)
May 31, 2007 26.49 26.49 26.40 26.46 18,625 +0.05(+0.18%)
May 30, 2007 26.09 26.43 26.15 26.41 71,399 +0.19(+0.72%)
May 29, 2007 26.18 26.25 26.12 26.22 16,556 +0.09(+0.34%)
May 25, 2007 26.07 26.16 26.07 26.13 64,673 +0.13(+0.50%)
May 24, 2007 26.34 26.37 25.98 26.00 129,863 -0.27(-1.02%)
May 23, 2007 26.39 26.44 26.27 26.27 74,503 -0.01(-0.03%)
May 22, 2007 26.31 26.35 26.28 26.28 9,830 -0.00(-0.01%)
May 21, 2007 26.28 26.36 26.28 26.28 46,564 +0.04(+0.15%)
May 18, 2007 26.13 26.24 26.11 26.24 128,829 +0.18(+0.68%)
May 17, 2007 26.03 26.09 26.03 26.07 33,630 +0.00(+0.00%)
May 16, 2007 25.96 26.07 25.94 26.07 7,760 +0.18(+0.69%)
May 15, 2007 25.94 26.09 25.88 25.89 384,934 -0.03(-0.10%)
May 14, 2007 26.04 26.06 25.89 25.91 16,038 -0.07(-0.25%)
May 11, 2007 25.84 25.98 25.80 25.98 39,838 +0.22(+0.87%)
May 10, 2007 25.95 26.00 25.73 25.75 65,707 -0.32(-1.23%)
May 09, 2007 25.92 26.09 25.92 26.08 32,595 +0.12(+0.45%)
May 08, 2007 25.92 25.98 25.84 25.96 22,247 -0.04(-0.17%)
May 07, 2007 26.01 26.03 25.98 26.00 13,969 +0.03(+0.11%)
May 04, 2007 25.97 26.01 25.92 25.97 58,981 +0.08(+0.30%)
May 03, 2007 25.81 25.90 25.81 25.90 124,689 +0.10(+0.40%)
May 02, 2007 25.67 25.80 25.67 25.79 15,521 +0.21(+0.82%)
May 01, 2007 25.53 25.58 25.44 25.58 248,345 +0.06(+0.24%)
Apr 30, 2007 25.74 25.76 25.52 25.52 383,900 -0.21(-0.83%)
Apr 27, 2007 25.70 25.74 25.70 25.74 61,568 -0.05(-0.21%)
Apr 26, 2007 25.74 25.82 25.74 25.79 6,726 +0.03(+0.14%)
Apr 25, 2007 25.66 25.78 25.55 25.75 78,125 +0.22(+0.88%)
Apr 24, 2007 25.53 25.54 25.44 25.53 14,486 +0.00(+0.01%)
Apr 23, 2007 25.55 25.59 25.53 25.53 6,726 -0.01(-0.03%)
Apr 20, 2007 25.53 25.54 25.47 25.54 12,417 +0.21(+0.82%)
Apr 19, 2007 25.34 25.34 25.30 25.33 9,312 -0.10(-0.38%)
Apr 18, 2007 25.30 25.45 25.30 25.42 632,762 +0.09(+0.34%)
Apr 17, 2007 25.33 25.39 25.32 25.34 16,038 +0.04(+0.15%)
Apr 16, 2007 25.19 25.30 25.19 25.30 26,386 +0.26(+1.03%)
Apr 13, 2007 25.01 25.05 24.90 25.04 23,282 +0.08(+0.30%)
Apr 12, 2007 24.75 24.97 24.72 24.97 117,963 +0.16(+0.63%)
Apr 11, 2007 24.95 24.95 24.81 24.81 350,270 -0.15(-0.60%)
Apr 10, 2007 24.92 24.97 24.92 24.96 12,417 +0.05(+0.20%)
Apr 09, 2007 24.92 24.92 24.88 24.91 4,139 +0.02(+0.08%)
Apr 05, 2007 24.81 24.89 24.81 24.89 1,552 +0.09(+0.37%)
Apr 04, 2007 24.79 24.81 24.77 24.80 6,726 +0.00(+0.02%)
Apr 03, 2007 24.67 24.80 24.67 24.80 34,147 +0.25(+1.00%)
Apr 02, 2007 24.48 24.58 24.45 24.55 57,429 +0.06(+0.24%)
Mar 30, 2007 24.53 24.54 24.30 24.49 62,603 -0.01(-0.06%)
Mar 29, 2007 24.57 24.57 24.38 24.50 310,431 +0.06(+0.25%)
Mar 28, 2007 24.52 24.54 24.42 24.44 25,351 -0.19(-0.78%)
Mar 27, 2007 24.63 24.66 24.57 24.63 165,563 -0.09(-0.37%)
Mar 26, 2007 24.76 24.79 24.55 24.72 114,859 -0.12(-0.47%)
Mar 23, 2007 24.80 24.88 24.79 24.84 120,033 +0.05(+0.22%)
Mar 22, 2007 24.79 24.83 24.75 24.79 35,182 -0.02(-0.07%)
Mar 21, 2007 24.43 24.81 24.38 24.81 82,781 +0.43(+1.75%)
Mar 20, 2007 24.25 24.39 24.25 24.38 24,317 +0.14(+0.58%)
Mar 19, 2007 24.16 24.27 24.13 24.24 39,321 +0.25(+1.06%)
Mar 16, 2007 24.07 24.13 23.95 23.98 36,216 -0.05(-0.19%)
Mar 15, 2007 23.99 24.12 23.99 24.03 41,908 +0.06(+0.27%)
Mar 14, 2007 23.92 23.99 23.57 23.97 481,685 +0.16(+0.66%)
Mar 13, 2007 24.29 24.21 23.81 23.81 147,972 -0.48(-1.97%)
Mar 12, 2007 24.19 24.30 24.18 24.29 52,255 +0.07(+0.28%)
Mar 09, 2007 24.36 24.36 24.15 24.22 625,519 -0.00(-0.02%)
Mar 08, 2007 24.22 24.31 24.14 24.23 121,585 +0.16(+0.67%)
Mar 07, 2007 24.09 24.18 24.02 24.06 30,008 -0.02(-0.09%)
Mar 06, 2007 23.95 24.12 23.86 24.08 254,553 +0.38(+1.60%)
Mar 05, 2007 23.75 23.99 23.63 23.71 823,677 -0.18(-0.77%)
Mar 02, 2007 24.20 24.22 23.89 23.89 117,963 -0.36(-1.50%)
Mar 01, 2007 23.98 24.34 23.87 24.25 110,720 -0.09(-0.38%)
Feb 28, 2007 24.33 24.43 24.16 24.35 288,183 +0.17(+0.69%)
Feb 27, 2007 24.76 24.81 24.05 24.18 798,325 -0.86(-3.43%)
Feb 26, 2007 25.16 25.16 24.99 25.04 247,827 -0.04(-0.17%)
Feb 23, 2007 25.15 25.16 25.05 25.08 144,867 -0.05(-0.18%)
Feb 22, 2007 25.24 25.24 25.08 25.13 348,717 -0.02(-0.08%)
Feb 21, 2007 25.13 25.15 25.12 25.15 63,638 -0.04(-0.15%)
Feb 20, 2007 25.03 25.18 25.03 25.18 64,673 +0.08(+0.30%)
Feb 16, 2007 25.08 25.11 25.06 25.11 28,973 -0.03(-0.12%)
Feb 15, 2007 25.09 25.14 25.05 25.14 810,743 +0.04(+0.16%)
Feb 14, 2007 24.97 25.12 24.97 25.10 169,795 +0.21(+0.86%)
Feb 13, 2007 24.82 24.92 24.81 24.88 51,221 +0.19(+0.77%)
Feb 12, 2007 24.82 24.82 24.66 24.70 521,162 -0.08(-0.30%)
Feb 09, 2007 24.98 24.98 24.73 24.77 61,568 -0.21(-0.84%)
Feb 08, 2007 24.93 24.98 24.88 24.98 19,660 +0.02(+0.09%)
Feb 07, 2007 24.97 25.04 24.96 24.96 8,795 +0.03(+0.11%)
Feb 06, 2007 24.95 24.95 24.86 24.93 5,691 +0.02(+0.09%)
Feb 05, 2007 24.91 24.94 24.86 24.91 131,933 -0.02(-0.08%)
Feb 02, 2007 24.90 24.93 24.88 24.93 9,312 +0.11(+0.44%)
Feb 01, 2007 24.83 24.86 24.79 24.82 15,004 +0.07(+0.29%)
Jan 31, 2007 24.55 24.79 24.49 24.75 602,236 +0.18(+0.75%)
Jan 30, 2007 24.50 24.57 24.46 24.57 17,073 +0.14(+0.59%)
Jan 29, 2007 24.46 24.46 24.42 24.42 2,586 -0.04(-0.18%)
Jan 26, 2007 24.51 24.51 24.36 24.47 209,023 +0.05(+0.21%)
Jan 25, 2007 24.71 24.71 24.42 24.42 121,585 -0.29(-1.18%)
Jan 24, 2007 24.56 24.74 24.56 24.71 906,459 +0.18(+0.72%)
Jan 23, 2007 24.42 24.57 24.42 24.53 186,776 +0.11(+0.46%)
Jan 22, 2007 24.57 24.57 24.39 24.42 56,912 -0.11(-0.46%)
Jan 19, 2007 24.45 24.55 24.45 24.53 45,529 +0.07(+0.28%)
Jan 18, 2007 24.60 24.60 24.47 24.47 681,914 -0.07(-0.30%)
Jan 17, 2007 24.55 24.63 24.54 24.54 116,929 -0.00(-0.01%)
Jan 16, 2007 24.56 24.61 24.53 24.54 36,734 -0.04(-0.16%)
Jan 12, 2007 24.45 24.58 24.45 24.58 17,073 +0.17(+0.69%)
Jan 11, 2007 24.44 24.51 24.41 24.41 12,417 +0.12(+0.51%)
Jan 10, 2007 24.12 24.29 24.12 24.29 54,842 +0.04(+0.17%)
Jan 09, 2007 24.28 24.28 24.10 24.25 278,870 +0.00(+0.02%)
Jan 08, 2007 24.16 24.27 24.08 24.25 187,293 +0.04(+0.18%)
Jan 05, 2007 24.25 24.25 24.10 24.20 347,165 -0.20(-0.82%)
Jan 04, 2007 24.26 24.40 24.19 24.40 79,159 +0.14(+0.58%)
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.