Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P US Value Ishares Core ETF (NY: IUSV )

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 (%)
Apr 30, 2007 26.07 26.13 25.86 25.87 785,852 -0.18(-0.68%)
Apr 27, 2007 26.04 26.10 25.96 26.05 1,101,062 -0.07(-0.27%)
Apr 26, 2007 26.12 26.16 26.05 26.12 96,386 +0.00(+0.01%)
Apr 25, 2007 25.98 26.16 25.96 26.12 103,767 +0.24(+0.93%)
Apr 24, 2007 25.95 25.95 25.79 25.88 143,711 -0.06(-0.22%)
Apr 23, 2007 25.98 26.04 25.91 25.93 145,882 -0.08(-0.32%)
Apr 20, 2007 25.93 26.02 25.88 26.02 237,492 +0.26(+1.00%)
Apr 19, 2007 25.70 25.82 25.66 25.76 342,562 -0.07(-0.26%)
Apr 18, 2007 25.72 25.88 25.72 25.83 426,357 +0.06(+0.23%)
Apr 17, 2007 25.78 25.84 25.72 25.77 199,285 +0.04(+0.15%)
Apr 16, 2007 25.60 25.77 25.60 25.73 82,058 +0.25(+0.99%)
Apr 13, 2007 25.41 25.48 25.36 25.48 249,215 +0.12(+0.47%)
Apr 12, 2007 25.21 25.40 25.17 25.36 193,641 +0.08(+0.32%)
Apr 11, 2007 25.43 25.43 25.24 25.28 256,161 -0.15(-0.61%)
Apr 10, 2007 25.34 25.44 25.34 25.43 155,433 +0.08(+0.33%)
Apr 09, 2007 25.36 25.41 25.34 25.35 176,274 +0.04(+0.17%)
Apr 05, 2007 25.24 25.34 25.23 25.30 87,702 +0.07(+0.26%)
Apr 04, 2007 25.23 25.26 25.19 25.24 246,610 -0.02(-0.06%)
Apr 03, 2007 25.13 25.31 25.13 25.25 261,372 +0.25(+1.00%)
Apr 02, 2007 25.02 25.06 24.92 25.00 162,380 +0.00(+0.00%)
Mar 30, 2007 25.05 25.15 24.83 25.00 399,004 +0.01(+0.06%)
Mar 29, 2007 25.07 25.09 24.87 24.99 469,340 +0.04(+0.18%)
Mar 28, 2007 25.02 25.04 24.86 24.94 363,836 -0.15(-0.61%)
Mar 27, 2007 25.14 25.14 25.04 25.10 240,097 -0.12(-0.46%)
Mar 26, 2007 25.21 25.22 24.99 25.21 319,551 +0.01(+0.04%)
Mar 23, 2007 25.18 25.24 25.17 25.20 85,532 -0.08(-0.33%)
Mar 22, 2007 25.32 25.34 25.24 25.29 170,629 +0.01(+0.03%)
Mar 21, 2007 24.85 25.31 24.84 25.28 96,820 +0.43(+1.71%)
Mar 20, 2007 24.66 24.85 24.64 24.85 94,649 +0.17(+0.70%)
Mar 19, 2007 24.29 24.68 24.29 24.68 49,929 +0.31(+1.27%)
Mar 16, 2007 24.55 24.58 24.34 24.37 62,955 -0.13(-0.53%)
Mar 15, 2007 24.36 24.55 24.36 24.50 89,873 +0.15(+0.62%)
Mar 14, 2007 24.27 24.39 23.92 24.35 1,866,509 +0.16(+0.65%)
Mar 13, 2007 24.75 24.67 24.19 24.19 231,414 -0.56(-2.26%)
Mar 12, 2007 24.59 24.79 24.54 24.75 266,582 +0.04(+0.18%)
Mar 09, 2007 24.78 24.80 24.60 24.71 194,943 +0.06(+0.26%)
Mar 08, 2007 24.63 24.76 24.59 24.64 251,386 +0.18(+0.73%)
Mar 07, 2007 24.52 24.64 24.46 24.46 434,172 -0.04(-0.18%)
Mar 06, 2007 24.29 24.55 24.26 24.51 168,459 +0.45(+1.88%)
Mar 05, 2007 24.23 24.43 24.06 24.06 396,399 -0.34(-1.41%)
Mar 02, 2007 24.62 24.70 24.40 24.40 589,606 -0.31(-1.27%)
Mar 01, 2007 24.41 24.83 24.31 24.71 411,378 -0.05(-0.20%)
Feb 28, 2007 24.68 24.91 24.60 24.76 2,564,659 +0.23(+0.94%)
Feb 27, 2007 25.28 25.28 24.44 24.53 900,040 -0.96(-3.78%)
Feb 26, 2007 25.60 25.65 25.42 25.50 209,744 -0.00(-0.02%)
Feb 23, 2007 25.56 25.59 25.45 25.50 146,316 -0.12(-0.45%)
Feb 22, 2007 25.66 25.68 25.50 25.62 230,545 -0.01(-0.03%)
Feb 21, 2007 25.60 25.65 25.53 25.62 154,565 -0.05(-0.21%)
Feb 20, 2007 25.58 25.68 25.49 25.68 108,977 +0.07(+0.28%)
Feb 16, 2007 25.52 25.61 25.51 25.61 376,862 +0.03(+0.10%)
Feb 15, 2007 25.58 25.60 25.54 25.58 79,453 -0.01(-0.05%)
Feb 14, 2007 25.48 25.63 25.48 25.59 435,458 +0.15(+0.57%)
Feb 13, 2007 25.28 25.45 25.28 25.45 126,778 +0.25(+0.98%)
Feb 12, 2007 25.29 25.29 25.16 25.20 139,803 -0.07(-0.29%)
Feb 09, 2007 25.51 25.51 25.19 25.28 173,234 -0.17(-0.65%)
Feb 08, 2007 25.37 25.47 25.34 25.44 143,277 -0.04(-0.16%)
Feb 07, 2007 25.46 25.51 25.41 25.48 131,988 +0.05(+0.21%)
Feb 06, 2007 25.45 25.45 25.37 25.43 485,839 +0.04(+0.15%)
Feb 05, 2007 25.39 25.40 25.32 25.39 617,393 -0.01(-0.04%)
Feb 02, 2007 25.30 25.40 25.30 25.40 58,179 +0.07(+0.27%)
Feb 01, 2007 25.20 25.34 25.20 25.33 184,523 +0.18(+0.70%)
Jan 31, 2007 24.97 25.19 24.94 25.16 146,316 +0.14(+0.56%)
Jan 30, 2007 24.90 25.02 24.88 25.02 63,389 +0.16(+0.65%)
Jan 29, 2007 24.85 24.93 24.81 24.85 334,747 +0.01(+0.05%)
Jan 26, 2007 24.87 24.88 24.72 24.84 157,170 +0.04(+0.15%)
Jan 25, 2007 25.10 25.10 24.80 24.81 169,327 -0.31(-1.24%)
Jan 24, 2007 24.94 25.12 24.94 25.12 346,904 +0.19(+0.78%)
Jan 23, 2007 24.80 24.96 24.79 24.92 759,802 +0.12(+0.50%)
Jan 22, 2007 24.90 24.90 24.64 24.80 263,542 -0.08(-0.31%)
Jan 19, 2007 24.80 24.89 24.78 24.87 227,506 +0.11(+0.46%)
Jan 18, 2007 24.84 24.85 24.72 24.76 219,691 -0.04(-0.15%)
Jan 17, 2007 24.79 24.87 24.77 24.80 179,747 -0.00(-0.02%)
Jan 16, 2007 24.82 24.86 24.75 24.80 256,161 +0.00(+0.01%)
Jan 12, 2007 24.71 24.81 24.65 24.80 131,120 +0.12(+0.49%)
Jan 11, 2007 24.57 24.76 24.57 24.68 203,627 +0.12(+0.51%)
Jan 10, 2007 24.47 24.57 24.44 24.56 131,554 +0.03(+0.13%)
Jan 09, 2007 24.60 24.61 24.41 24.52 239,229 -0.08(-0.32%)
Jan 08, 2007 24.49 24.61 24.42 24.60 101,596 +0.05(+0.22%)
Jan 05, 2007 24.65 24.65 24.48 24.55 272,660 -0.19(-0.78%)
Jan 04, 2007 24.71 24.77 24.62 24.74 151,526 -0.01(-0.06%)
Jan 03, 2007 24.83 24.99 24.64 24.76 3,305,792 -0.07(-0.28%)
Dec 29, 2006 24.99 24.99 24.83 24.83 76,414 -0.14(-0.54%)
Dec 28, 2006 25.02 25.02 24.93 24.96 119,397 -0.05(-0.19%)
Dec 27, 2006 24.91 25.03 24.90 25.01 162,814 +0.18(+0.72%)
Dec 26, 2006 24.68 24.83 24.68 24.83 85,966 +0.15(+0.59%)
Dec 22, 2006 24.76 24.76 24.62 24.69 90,307 -0.07(-0.29%)
Dec 21, 2006 24.86 24.90 24.73 24.76 108,109 -0.09(-0.35%)
Dec 20, 2006 24.86 24.91 24.83 24.84 92,044 -0.14(-0.57%)
Dec 19, 2006 25.08 25.01 24.83 24.99 108,109 +0.06(+0.25%)
Dec 18, 2006 25.03 25.08 24.89 24.93 162,814 -0.08(-0.32%)
Dec 15, 2006 25.03 25.09 24.98 25.01 108,977 +0.02(+0.06%)
Dec 14, 2006 24.82 25.02 24.82 24.99 79,453 +0.18(+0.73%)
Dec 13, 2006 24.84 24.84 24.76 24.81 330,405 +0.05(+0.21%)
Dec 12, 2006 24.73 24.77 24.63 24.76 133,725 +0.00(+0.00%)
Dec 11, 2006 24.68 24.76 24.65 24.76 222,730 +0.11(+0.43%)
Dec 08, 2006 24.61 24.71 24.54 24.65 152,828 +0.03(+0.10%)
Dec 07, 2006 24.71 24.76 24.61 24.62 267,450 -0.04(-0.16%)
Dec 06, 2006 24.70 24.72 24.64 24.66 93,347 -0.05(-0.19%)
Dec 05, 2006 24.64 24.72 24.61 24.71 118,963 +0.10(+0.40%)
Dec 04, 2006 24.46 24.61 24.44 24.61 197,114 +0.19(+0.77%)
Dec 01, 2006 24.35 24.49 24.25 24.42 162,380 -0.07(-0.28%)
Nov 30, 2006 24.43 24.49 24.35 24.49 192,338 +0.07(+0.30%)
Nov 29, 2006 24.20 24.44 24.20 24.42 160,643 +0.28(+1.15%)
Nov 28, 2006 24.02 24.15 23.99 24.14 342,128 +0.11(+0.44%)
Nov 27, 2006 24.34 24.34 24.03 24.03 167,590 -0.31(-1.27%)
Nov 24, 2006 24.31 24.40 24.31 24.34 64,691 -0.07(-0.28%)
Nov 22, 2006 24.41 24.46 24.36 24.41 56,008 +0.02(+0.09%)
Nov 21, 2006 24.37 24.39 24.35 24.39 92,478 +0.01(+0.06%)
Nov 20, 2006 24.35 24.43 24.33 24.37 194,943 +0.05(+0.22%)
Nov 17, 2006 24.25 24.35 24.22 24.32 94,215 +0.01(+0.06%)
Nov 16, 2006 24.39 24.39 24.30 24.31 154,999 -0.00(-0.01%)
Nov 15, 2006 24.24 24.34 24.23 24.31 142,408 +0.05(+0.22%)
Nov 14, 2006 24.16 24.27 24.02 24.26 408,556 +0.15(+0.60%)
Nov 13, 2006 24.03 24.15 24.03 24.11 108,109 +0.04(+0.16%)
Nov 10, 2006 24.03 24.07 23.96 24.07 183,220 +0.05(+0.20%)
Nov 09, 2006 24.11 24.13 23.99 24.02 343,430 -0.09(-0.36%)
Nov 08, 2006 23.94 24.14 23.93 24.11 173,669 +0.09(+0.37%)
Nov 07, 2006 23.98 24.09 23.98 24.02 214,047 +0.05(+0.19%)
Nov 06, 2006 23.81 24.02 23.79 23.97 167,156 +0.26(+1.08%)
Nov 03, 2006 23.80 23.82 23.67 23.72 196,680 +0.00(+0.00%)
Nov 02, 2006 23.69 23.74 23.67 23.72 59,481 -0.03(-0.11%)
Nov 01, 2006 23.97 23.97 23.74 23.74 73,375 -0.16(-0.66%)
Oct 31, 2006 23.98 23.98 23.82 23.90 105,938 -0.04(-0.18%)
Oct 30, 2006 23.94 24.00 23.88 23.94 64,691 -0.00(-0.01%)
Oct 27, 2006 24.02 24.10 23.94 23.95 197,548 -0.15(-0.64%)
Oct 26, 2006 24.10 24.13 23.97 24.10 112,450 +0.12(+0.48%)
Oct 25, 2006 23.91 24.01 23.88 23.99 123,739 +0.12(+0.48%)
Oct 24, 2006 23.80 23.87 23.76 23.87 209,271 +0.02(+0.09%)
Oct 23, 2006 23.66 23.86 23.66 23.85 161,512 +0.11(+0.46%)
Oct 20, 2006 23.77 23.77 23.69 23.74 231,414 -0.03(-0.11%)
Oct 19, 2006 23.70 23.77 23.68 23.77 110,714 +0.05(+0.19%)
Oct 18, 2006 23.85 23.85 23.65 23.72 82,058 +0.01(+0.03%)
Oct 17, 2006 23.70 23.74 23.59 23.71 69,467 -0.05(-0.22%)
Oct 16, 2006 23.71 23.78 23.68 23.77 109,411 +0.09(+0.39%)
Oct 13, 2006 23.63 23.72 23.59 23.67 194,509 +0.05(+0.22%)
Oct 12, 2006 23.50 23.63 23.46 23.62 115,489 +0.21(+0.91%)
Oct 11, 2006 23.35 23.44 23.29 23.41 104,635 -0.04(-0.17%)
Oct 10, 2006 23.39 23.46 23.36 23.45 71,204 +0.06(+0.28%)
Oct 09, 2006 23.33 23.41 23.31 23.38 244,005 +0.02(+0.08%)
Oct 06, 2006 23.37 23.38 23.25 23.37 118,095 -0.05(-0.23%)
Oct 05, 2006 23.38 23.43 23.33 23.42 224,901 +0.07(+0.31%)
Oct 04, 2006 23.06 23.35 23.06 23.35 79,887 +0.24(+1.03%)
Oct 03, 2006 23.03 23.18 23.03 23.11 540,979 +0.02(+0.07%)
Oct 02, 2006 23.17 23.18 23.04 23.09 59,047 -0.05(-0.22%)
Sep 29, 2006 23.21 23.23 23.12 23.15 1,066,762 -0.07(-0.29%)
Sep 28, 2006 23.18 23.21 23.13 23.21 88,137 +0.03(+0.13%)
Sep 27, 2006 23.17 23.21 23.12 23.18 59,047 +0.03(+0.15%)
Sep 26, 2006 22.97 23.18 22.97 23.15 55,139 +0.02(+0.09%)
Sep 25, 2006 22.99 23.17 22.87 23.13 91,610 +0.20(+0.88%)
Sep 22, 2006 22.94 22.94 22.84 22.92 57,310 -0.03(-0.15%)
Sep 21, 2006 23.09 23.12 22.91 22.96 89,439 -0.10(-0.44%)
Sep 20, 2006 23.02 23.10 23.00 23.06 118,529 +0.11(+0.47%)
Sep 19, 2006 22.97 23.01 22.82 22.95 72,941 -0.04(-0.19%)
Sep 18, 2006 23.00 23.04 22.94 23.00 127,212 +0.04(+0.16%)
Sep 15, 2006 23.00 23.06 22.94 22.96 119,831 +0.02(+0.08%)
Sep 14, 2006 22.95 22.96 22.89 22.94 122,436 -0.06(-0.24%)
Sep 13, 2006 22.87 23.00 22.86 23.00 3,954,012 +0.15(+0.68%)
Sep 12, 2006 22.71 22.88 22.70 22.84 70,770 +0.21(+0.91%)
Sep 11, 2006 22.63 22.69 22.55 22.64 507,548 -0.07(-0.30%)
Sep 08, 2006 22.70 22.72 22.62 22.71 230,111 +0.07(+0.32%)
Sep 07, 2006 22.70 22.73 22.63 22.63 124,173 -0.10(-0.45%)
Sep 06, 2006 22.88 22.88 22.74 22.74 325,629 -0.23(-1.01%)
Sep 05, 2006 22.93 23.00 22.89 22.97 224,901 +0.07(+0.31%)
Sep 01, 2006 22.87 22.94 22.82 22.90 99,859 +0.09(+0.37%)
Aug 31, 2006 22.84 22.84 22.79 22.81 132,856 +0.01(+0.06%)
Aug 30, 2006 22.82 22.86 22.78 22.80 95,518 -0.02(-0.10%)
Aug 29, 2006 22.77 22.84 22.67 22.82 206,232 +0.01(+0.03%)
Aug 28, 2006 22.68 22.82 22.65 22.81 203,627 +0.12(+0.54%)
Aug 25, 2006 22.69 22.74 22.65 22.69 120,265 -0.02(-0.10%)
Aug 24, 2006 22.70 22.72 22.63 22.71 296,540 +0.09(+0.40%)
Aug 23, 2006 22.74 22.78 22.57 22.62 72,506 -0.11(-0.47%)
Aug 22, 2006 22.71 22.77 22.66 22.73 98,123 +0.02(+0.08%)
Aug 21, 2006 22.69 22.73 22.67 22.71 355,153 -0.03(-0.15%)
Aug 18, 2006 22.71 22.75 22.62 22.75 81,190 +0.09(+0.42%)
Aug 17, 2006 22.60 22.71 22.58 22.65 168,024 +0.01(+0.03%)
Aug 16, 2006 22.58 22.67 22.58 22.65 136,764 +0.13(+0.56%)
Aug 15, 2006 22.43 22.56 22.43 22.52 52,534 +0.27(+1.23%)
Aug 14, 2006 22.41 22.42 22.24 22.24 46,890 -0.04(-0.20%)
Aug 11, 2006 22.31 22.31 22.20 22.29 75,980 -0.05(-0.23%)
Aug 10, 2006 22.26 22.34 22.17 22.34 56,876 +0.07(+0.30%)
Aug 09, 2006 22.53 22.55 22.25 22.27 171,064 -0.12(-0.56%)
Aug 08, 2006 22.50 22.61 22.33 22.40 265,713 -0.11(-0.48%)
Aug 07, 2006 22.47 22.50 22.41 22.50 122,870 -0.02(-0.07%)
Aug 04, 2006 22.69 22.74 22.43 22.52 135,896 +0.01(+0.03%)
Aug 03, 2006 22.40 22.57 22.39 22.51 681,217 +0.04(+0.18%)
Aug 02, 2006 22.44 22.55 22.42 22.47 98,123 +0.09(+0.41%)
Aug 01, 2006 22.34 22.38 22.24 22.38 53,837 -0.05(-0.24%)
Jul 31, 2006 22.42 22.45 22.34 22.43 88,137 -0.04(-0.18%)
Jul 28, 2006 22.27 22.47 22.27 22.47 74,243 +0.31(+1.40%)
Jul 27, 2006 22.33 22.37 22.16 22.16 1,128,415 -0.11(-0.50%)
Jul 26, 2006 22.14 22.33 22.13 22.27 128,515 +0.05(+0.22%)
Jul 25, 2006 22.04 22.25 22.03 22.23 106,806 +0.17(+0.75%)
Jul 24, 2006 21.80 22.08 21.80 22.06 90,742 +0.38(+1.74%)
Jul 21, 2006 21.82 21.82 21.66 21.68 66,862 -0.14(-0.65%)
Jul 20, 2006 22.04 22.04 21.83 21.83 98,991 -0.15(-0.70%)
Jul 19, 2006 21.68 22.02 21.68 21.98 139,803 +0.41(+1.92%)
Jul 18, 2006 21.55 21.61 21.40 21.57 74,677 +0.08(+0.35%)
Jul 17, 2006 21.55 21.57 21.45 21.49 148,487 -0.05(-0.25%)
Jul 14, 2006 21.62 21.62 21.45 21.54 99,425 -0.12(-0.56%)
Jul 13, 2006 21.88 21.88 21.65 21.66 39,509 -0.27(-1.24%)
Jul 12, 2006 22.13 22.15 21.92 21.94 364,271 -0.23(-1.02%)
Jul 11, 2006 22.03 22.17 21.94 22.16 79,019 +0.08(+0.34%)
Jul 10, 2006 22.11 22.16 22.03 22.09 108,977 +0.07(+0.33%)
Jul 07, 2006 22.08 22.17 21.97 22.01 60,784 -0.10(-0.45%)
Jul 06, 2006 22.09 22.16 22.05 22.11 71,638 +0.09(+0.40%)
Jul 05, 2006 22.02 22.07 21.92 22.02 62,520 -0.12(-0.53%)
Jul 03, 2006 22.05 22.16 22.05 22.14 27,787 +0.17(+0.77%)
Jun 30, 2006 22.03 22.03 21.96 21.97 27,787 +0.01(+0.03%)
Jun 29, 2006 21.63 21.97 21.63 21.97 105,938 +0.48(+2.23%)
Jun 28, 2006 21.43 21.50 21.37 21.49 254,859 +0.14(+0.67%)
Jun 27, 2006 21.54 21.55 21.33 21.34 652,561 -0.12(-0.55%)
Jun 26, 2006 21.41 21.48 21.36 21.46 19,971 +0.10(+0.47%)
Jun 23, 2006 21.31 21.47 21.27 21.36 44,285 +0.00(+0.02%)
Jun 22, 2006 21.37 21.40 21.28 21.36 185,391 -0.18(-0.83%)
Jun 21, 2006 21.43 21.62 21.43 21.54 36,904 +0.23(+1.09%)
Jun 20, 2006 21.33 21.45 21.30 21.30 42,983 -0.02(-0.09%)
Jun 19, 2006 21.63 21.63 21.27 21.32 175,405 -0.23(-1.07%)
Jun 16, 2006 21.60 21.62 21.47 21.55 32,997 -0.08(-0.35%)
Jun 15, 2006 21.24 21.69 21.24 21.63 91,610 +0.49(+2.31%)
Jun 14, 2006 21.14 21.17 20.97 21.14 102,898 +0.04(+0.21%)
Jun 13, 2006 21.29 21.52 21.08 21.10 142,408 -0.29(-1.35%)
Jun 12, 2006 21.70 21.70 21.38 21.38 210,573 -0.28(-1.30%)
Jun 09, 2006 21.80 21.81 21.63 21.66 67,296 -0.12(-0.53%)
Jun 08, 2006 21.62 21.78 21.35 21.78 170,195 +0.07(+0.34%)
Jun 07, 2006 21.86 21.99 21.71 21.71 69,467 -0.15(-0.70%)
Jun 06, 2006 21.92 21.92 21.67 21.86 60,350 -0.05(-0.22%)
Jun 05, 2006 22.27 22.27 21.90 21.91 82,492 -0.40(-1.79%)
Jun 02, 2006 22.29 22.32 22.18 22.30 31,260 +0.10(+0.45%)
Jun 01, 2006 21.92 22.21 21.92 22.21 124,173 +0.30(+1.37%)
May 31, 2006 21.80 21.92 21.75 21.91 305,657 +0.26(+1.21%)
May 30, 2006 22.01 22.02 21.64 21.64 165,854 -0.40(-1.81%)
May 26, 2006 21.94 22.08 21.92 22.04 132,856 +0.15(+0.67%)
May 25, 2006 21.79 21.91 21.74 21.89 146,316 +0.30(+1.39%)
May 24, 2006 21.55 21.74 21.42 21.60 175,840 -0.03(-0.16%)
May 23, 2006 21.91 21.94 21.63 21.63 47,759 -0.09(-0.44%)
May 22, 2006 21.73 21.85 21.54 21.72 270,489 -0.10(-0.46%)
May 19, 2006 21.77 21.90 21.61 21.83 133,291 +0.12(+0.56%)
May 18, 2006 21.90 21.96 21.70 21.70 88,137 -0.14(-0.63%)
May 17, 2006 22.16 22.17 21.82 21.84 162,814 -0.40(-1.80%)
May 16, 2006 22.32 22.33 22.21 22.24 237,492 -0.01(-0.03%)
May 15, 2006 22.21 22.30 22.15 22.25 124,173 +0.03(+0.12%)
May 12, 2006 22.43 22.49 22.22 22.22 183,220 -0.32(-1.44%)
May 11, 2006 22.80 22.80 22.55 22.55 60,350 -0.27(-1.18%)
May 10, 2006 22.78 22.88 22.76 22.82 77,282 -0.04(-0.16%)
May 09, 2006 22.79 22.86 22.79 22.85 38,207 +0.05(+0.21%)
May 08, 2006 22.85 22.85 22.79 22.80 60,350 -0.02(-0.08%)
May 05, 2006 22.76 22.87 22.73 22.82 36,904 +0.21(+0.95%)
May 04, 2006 22.62 22.64 22.54 22.61 155,868 +0.09(+0.40%)
May 03, 2006 22.64 22.64 22.47 22.52 123,739 -0.09(-0.42%)
May 02, 2006 22.49 22.61 22.48 22.61 452,408 +0.19(+0.84%)
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.