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

Intl Developed Real Estate Ishares ETF (NQ: IFGL )

19.99 -0.80 (-3.85%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 11, 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 (%)
Apr 30, 2009 10.35 10.50 10.13 10.13 259,442 -0.06(-0.62%)
Apr 29, 2009 10.00 10.27 10.00 10.19 30,560 +0.41(+4.18%)
Apr 28, 2009 9.810 9.926 9.782 9.782 13,556 -0.14(-1.41%)
Apr 27, 2009 9.991 10.07 9.921 9.923 31,104 -0.39(-3.74%)
Apr 24, 2009 10.28 10.37 10.21 10.31 12,936 +0.20(+1.98%)
Apr 23, 2009 10.20 10.20 9.986 10.11 43,813 +0.20(+1.97%)
Apr 22, 2009 9.893 10.16 9.893 9.913 31,420 -0.10(-0.98%)
Apr 21, 2009 9.869 10.06 9.854 10.01 4,462 -0.02(-0.16%)
Apr 20, 2009 10.22 10.23 9.913 10.03 22,727 -0.48(-4.54%)
Apr 17, 2009 10.45 10.56 10.40 10.50 94,397 +0.09(+0.89%)
Apr 16, 2009 10.44 10.49 10.29 10.41 13,204 +0.06(+0.57%)
Apr 15, 2009 10.24 10.35 10.13 10.35 4,990 +0.06(+0.62%)
Apr 14, 2009 10.20 10.49 10.20 10.29 107,829 -0.15(-1.45%)
Apr 13, 2009 10.45 10.45 10.16 10.44 39,042 +0.20(+1.96%)
Apr 09, 2009 10.06 10.24 10.06 10.24 10,286 +0.54(+5.59%)
Apr 08, 2009 9.810 9.825 9.664 9.698 17,646 +0.03(+0.32%)
Apr 07, 2009 9.728 9.791 9.620 9.667 15,473 -0.24(-2.43%)
Apr 06, 2009 9.761 9.908 9.717 9.908 43,068 -0.03(-0.34%)
Apr 03, 2009 9.840 9.942 9.810 9.942 5,822 +0.02(+0.20%)
Apr 02, 2009 9.713 10.02 9.713 9.923 52,038 +0.69(+7.46%)
Apr 01, 2009 9.062 9.351 9.058 9.234 108,137 +0.18(+1.94%)
Mar 31, 2009 8.863 9.102 8.855 9.058 3,413,102 +0.27(+3.13%)
Mar 30, 2009 8.965 8.965 8.728 8.783 97,826 -0.59(-6.32%)
Mar 26, 2009 9.319 9.410 9.251 9.376 9,645 +0.26(+2.84%)
Mar 25, 2009 9.075 9.400 8.992 9.117 162,868 +0.04(+0.43%)
Mar 24, 2009 9.009 9.230 9.009 9.078 13,767 -0.31(-3.28%)
Mar 23, 2009 9.088 9.385 8.961 9.385 53,420 +0.80(+9.33%)
Mar 20, 2009 8.775 8.868 8.585 8.585 20,187 -0.34(-3.78%)
Mar 19, 2009 8.912 8.975 8.858 8.922 10,194 +0.02(+0.28%)
Mar 18, 2009 8.660 8.907 8.542 8.897 12,715 +0.27(+3.17%)
Mar 17, 2009 8.463 8.624 8.453 8.624 50,436 +0.17(+2.02%)
Mar 16, 2009 8.526 8.565 8.453 8.453 8,129 +0.28(+3.41%)
Mar 13, 2009 8.174 8.218 8.091 8.174 8,076 +0.12(+1.50%)
Mar 12, 2009 7.828 8.077 7.794 8.053 70,268 +0.26(+3.40%)
Mar 11, 2009 7.887 7.891 7.671 7.789 12,373 +0.10(+1.37%)
Mar 10, 2009 7.481 7.720 7.481 7.684 22,239 +0.54(+7.55%)
Mar 09, 2009 7.271 7.374 7.125 7.144 106,740 -0.38(-5.06%)
Mar 06, 2009 7.632 7.632 7.330 7.525 241,190 -0.19(-2.41%)
Mar 05, 2009 7.774 7.886 7.588 7.710 15,234 -0.41(-5.10%)
Mar 04, 2009 7.947 8.243 7.940 8.125 59,082 +0.35(+4.45%)
Mar 02, 2009 7.833 7.925 7.694 7.779 1,252,829 -0.41(-4.95%)
Feb 27, 2009 8.038 8.267 7.999 8.184 1,251,047 +0.09(+1.09%)
Feb 26, 2009 8.356 8.356 8.096 8.096 19,776 -0.11(-1.37%)
Feb 25, 2009 8.194 8.350 8.055 8.209 43,451 -0.06(-0.71%)
Feb 24, 2009 7.999 8.375 7.999 8.267 75,662 +0.20(+2.42%)
Feb 23, 2009 8.350 8.350 7.979 8.072 56,385 -0.36(-4.28%)
Feb 20, 2009 8.233 8.433 8.179 8.433 12,887 -0.03(-0.35%)
Feb 19, 2009 8.643 8.643 8.355 8.463 34,981 -0.12(-1.42%)
Feb 18, 2009 8.589 9.503 8.472 8.585 86,607 +0.02(+0.23%)
Feb 17, 2009 8.775 8.775 8.550 8.565 118,359 -0.64(-7.00%)
Feb 13, 2009 9.249 9.288 9.205 9.210 475,657 +0.00(+0.05%)
Feb 12, 2009 9.020 9.238 8.976 9.205 278,760 -0.17(-1.82%)
Feb 11, 2009 9.483 9.522 9.302 9.376 29,079 +0.07(+0.73%)
Feb 10, 2009 9.658 9.684 9.302 9.307 343,503 -0.40(-4.15%)
Feb 09, 2009 9.615 9.810 9.615 9.711 37,436 +0.02(+0.23%)
Feb 06, 2009 9.356 9.708 9.356 9.688 40,570 +0.28(+3.02%)
Feb 05, 2009 9.165 9.410 9.165 9.404 14,943 +0.09(+0.98%)
Feb 04, 2009 9.371 9.388 9.224 9.313 4,433 -0.19(-2.04%)
Feb 03, 2009 9.376 9.571 9.293 9.508 28,088 +0.01(+0.15%)
Feb 02, 2009 9.395 9.493 9.357 9.493 82,686 +0.15(+1.57%)
Jan 30, 2009 9.547 9.586 9.346 9.346 333,304 -0.11(-1.19%)
Jan 29, 2009 9.651 9.651 9.449 9.459 23,851 -0.38(-3.82%)
Jan 28, 2009 9.766 9.918 9.747 9.835 29,349 +0.29(+3.07%)
Jan 27, 2009 9.527 9.688 9.527 9.542 32,130 +0.06(+0.62%)
Jan 26, 2009 9.405 9.512 9.405 9.483 7,976 +0.04(+0.41%)
Jan 23, 2009 9.224 9.459 9.158 9.445 30,683 -0.01(-0.10%)
Jan 22, 2009 9.449 9.454 9.302 9.454 16,958 -0.03(-0.36%)
Jan 21, 2009 9.215 9.489 9.175 9.489 37,748 +0.30(+3.30%)
Jan 20, 2009 9.571 9.571 9.078 9.185 66,022 -0.62(-6.29%)
Jan 16, 2009 9.908 9.908 9.625 9.801 39,521 +0.04(+0.45%)
Jan 15, 2009 9.722 9.824 9.424 9.758 10,140 +0.07(+0.72%)
Jan 14, 2009 10.24 10.24 9.566 9.688 77,189 -0.47(-4.63%)
Jan 13, 2009 10.24 10.30 10.06 10.16 78,226 -0.36(-3.47%)
Jan 12, 2009 10.83 10.83 10.50 10.52 85,006 -0.38(-3.49%)
Jan 09, 2009 11.02 11.02 10.87 10.90 33,605 -0.20(-1.76%)
Jan 08, 2009 11.18 11.22 11.02 11.10 32,790 -0.04(-0.39%)
Jan 07, 2009 11.43 11.43 11.14 11.14 105,665 -0.31(-2.69%)
Jan 06, 2009 11.23 11.49 11.23 11.45 47,479 +0.32(+2.84%)
Jan 05, 2009 11.16 11.21 11.05 11.14 21,506 -0.04(-0.36%)
Jan 02, 2009 10.79 11.18 10.79 11.18 127,198 +0.50(+4.69%)
Dec 31, 2008 10.59 11.00 10.59 10.67 1,132,020 -0.03(-0.24%)
Dec 30, 2008 10.66 10.76 10.56 10.70 111,047 +0.21(+2.01%)
Dec 29, 2008 10.72 10.84 10.40 10.49 129,756 -0.23(-2.14%)
Dec 26, 2008 10.61 10.75 10.52 10.72 33,281 +0.12(+1.11%)
Dec 24, 2008 10.62 10.77 10.54 10.60 43,418 -0.09(-0.87%)
Dec 23, 2008 10.53 10.79 10.53 10.69 174,991 +0.12(+1.11%)
Dec 22, 2008 11.03 11.03 10.36 10.58 31,399 -0.33(-3.00%)
Dec 19, 2008 11.03 11.03 10.68 10.90 61,413 +0.21(+1.95%)
Dec 18, 2008 11.02 11.14 10.63 10.70 40,565 -0.26(-2.39%)
Dec 17, 2008 10.71 11.05 10.71 10.96 36,193 +0.22(+2.05%)
Dec 16, 2008 10.30 10.74 10.30 10.74 32,755 +0.34(+3.29%)
Dec 15, 2008 10.46 10.46 10.18 10.40 59,649 +0.17(+1.67%)
Dec 12, 2008 9.986 10.34 9.986 10.23 10,978 -0.12(-1.20%)
Dec 11, 2008 10.49 10.63 10.22 10.35 37,248 -0.02(-0.22%)
Dec 10, 2008 10.30 10.41 10.17 10.37 31,455 +0.52(+5.25%)
Dec 09, 2008 9.781 10.05 9.757 9.854 96,191 +0.02(+0.25%)
Dec 08, 2008 9.659 9.923 9.659 9.830 187,321 +0.31(+3.23%)
Dec 05, 2008 9.341 9.610 9.093 9.522 55,742 +0.27(+2.87%)
Dec 04, 2008 9.366 9.542 9.117 9.257 69,262 -0.44(-4.55%)
Dec 03, 2008 9.478 9.776 9.429 9.698 109,679 -0.01(-0.15%)
Dec 02, 2008 9.669 9.910 9.574 9.713 141,539 +0.28(+2.95%)
Dec 01, 2008 9.820 9.849 9.371 9.434 363,750 -0.70(-6.89%)
Nov 28, 2008 9.962 10.24 9.962 10.13 36,068 +0.20(+2.02%)
Nov 26, 2008 9.415 9.981 9.415 9.932 36,859 +0.49(+5.17%)
Nov 25, 2008 9.771 9.771 9.239 9.444 171,997 +0.10(+1.04%)
Nov 24, 2008 8.926 9.522 8.926 9.347 152,849 +0.54(+6.08%)
Nov 21, 2008 8.731 8.811 8.145 8.811 798,037 +0.51(+6.14%)
Nov 20, 2008 8.716 8.843 8.130 8.301 203,591 -0.61(-6.80%)
Nov 19, 2008 9.337 9.547 8.887 8.907 58,863 -0.42(-4.45%)
Nov 18, 2008 9.512 9.854 9.317 9.322 108,540 -0.36(-3.68%)
Nov 17, 2008 9.775 10.05 9.644 9.678 42,282 -0.27(-2.70%)
Nov 14, 2008 10.13 10.37 9.947 9.947 53,657 -0.70(-6.60%)
Nov 13, 2008 10.20 10.65 9.781 10.65 43,750 +0.44(+4.32%)
Nov 12, 2008 10.30 10.46 10.02 10.21 63,942 -0.27(-2.58%)
Nov 11, 2008 10.91 10.91 10.37 10.48 45,511 -0.40(-3.68%)
Nov 10, 2008 11.26 11.26 10.77 10.88 24,078 -0.20(-1.77%)
Nov 07, 2008 11.01 11.25 11.01 11.08 55,679 +0.29(+2.68%)
Nov 06, 2008 11.17 11.32 10.79 10.79 86,358 -0.81(-6.96%)
Nov 05, 2008 12.00 12.09 11.59 11.59 6,673 -0.63(-5.15%)
Nov 04, 2008 11.69 12.30 11.66 12.22 170,332 +0.81(+7.09%)
Nov 03, 2008 11.29 11.48 11.15 11.41 43,611 +0.26(+2.35%)
Oct 31, 2008 10.88 11.39 10.86 11.15 1,502,946 +0.43(+3.99%)
Oct 30, 2008 10.78 10.81 10.49 10.72 39,752 +0.45(+4.42%)
Oct 29, 2008 10.29 10.83 9.551 10.27 38,962 -0.11(-1.04%)
Oct 28, 2008 9.967 10.38 9.727 10.38 25,252 +0.39(+3.86%)
Oct 27, 2008 10.16 10.50 9.942 9.991 51,110 -0.57(-5.44%)
Oct 24, 2008 10.34 10.57 10.28 10.57 98,198 -0.20(-1.83%)
Oct 23, 2008 10.94 12.92 10.51 10.76 38,632 -0.01(-0.09%)
Oct 22, 2008 11.27 11.27 10.60 10.77 97,551 -1.17(-9.78%)
Oct 21, 2008 11.97 12.19 11.94 11.94 11,554 -0.49(-3.97%)
Oct 20, 2008 11.95 12.43 11.95 12.43 47,676 +0.69(+5.91%)
Oct 17, 2008 11.54 12.20 11.54 11.74 21,735 -0.45(-3.72%)
Oct 16, 2008 11.65 12.19 11.17 12.19 39,761 +0.99(+8.85%)
Oct 15, 2008 12.30 12.30 11.20 11.20 13,833 -1.22(-9.83%)
Oct 14, 2008 12.81 12.81 12.10 12.42 98,051 -0.01(-0.08%)
Oct 13, 2008 11.88 12.43 11.85 12.43 21,873 +1.24(+11.08%)
Oct 10, 2008 10.87 11.40 10.45 11.19 49,541 -0.33(-2.84%)
Oct 09, 2008 12.30 12.39 11.41 11.52 796,769 -0.77(-6.24%)
Oct 08, 2008 12.36 12.73 12.20 12.29 619,406 -0.13(-1.06%)
Oct 07, 2008 13.36 13.36 12.42 12.42 38,309 -0.44(-3.43%)
Oct 06, 2008 13.33 13.33 12.42 12.86 85,350 -1.05(-7.54%)
Oct 03, 2008 14.22 14.49 13.91 13.91 7,714 -0.24(-1.73%)
Oct 02, 2008 14.63 14.63 14.15 14.15 31,604 -0.63(-4.24%)
Oct 01, 2008 14.60 15.02 14.47 14.78 65,269 -0.06(-0.39%)
Sep 30, 2008 14.60 14.93 14.49 14.84 18,250 +1.03(+7.47%)
Sep 29, 2008 15.08 15.08 13.80 13.80 98,508 -2.04(-12.85%)
Sep 26, 2008 15.66 15.89 15.65 15.84 13,882 -0.28(-1.72%)
Sep 25, 2008 16.02 16.15 16.02 16.12 6,608 +0.32(+2.03%)
Sep 24, 2008 15.87 15.90 15.74 15.80 82,778 -0.01(-0.06%)
Sep 23, 2008 15.99 16.10 15.69 15.81 27,091 -0.41(-2.50%)
Sep 22, 2008 16.53 16.53 16.21 16.21 23,824 -0.45(-2.71%)
Sep 19, 2008 16.65 17.94 16.47 16.66 27,918 +0.85(+5.38%)
Sep 18, 2008 14.96 15.87 14.96 15.81 43,795 +0.62(+4.06%)
Sep 17, 2008 15.52 15.57 15.20 15.20 67,931 -0.73(-4.60%)
Sep 16, 2008 15.55 16.58 15.55 15.93 36,627 -0.12(-0.73%)
Sep 15, 2008 16.16 16.35 16.05 16.05 20,511 -0.83(-4.92%)
Sep 12, 2008 16.61 16.90 16.61 16.88 162,972 +0.31(+1.89%)
Sep 11, 2008 16.24 16.56 16.16 16.56 23,996 -0.16(-0.96%)
Sep 10, 2008 16.67 16.76 16.54 16.72 85,997 +0.49(+3.01%)
Sep 09, 2008 16.64 16.68 16.24 16.24 6,864 -0.49(-2.92%)
Sep 08, 2008 16.81 16.89 16.53 16.72 27,355 +0.63(+3.91%)
Sep 05, 2008 16.04 16.10 15.43 16.09 144,932 -0.02(-0.12%)
Sep 04, 2008 16.75 16.75 16.11 16.11 49,814 -0.78(-4.61%)
Sep 03, 2008 16.82 16.89 16.78 16.89 14,056 -0.09(-0.51%)
Sep 02, 2008 17.19 17.19 16.97 16.98 54,860 -0.17(-0.99%)
Aug 29, 2008 17.23 17.28 17.14 17.15 17,099 +0.05(+0.31%)
Aug 28, 2008 17.08 17.10 17.03 17.10 10,284 +0.19(+1.13%)
Aug 27, 2008 16.85 16.93 16.76 16.91 33,973 +0.02(+0.14%)
Aug 26, 2008 16.94 16.94 16.79 16.88 144,246 +0.17(+1.02%)
Aug 25, 2008 16.95 16.95 16.69 16.71 69,246 -0.15(-0.90%)
Aug 22, 2008 16.91 16.97 16.86 16.86 18,057 +0.04(+0.21%)
Aug 21, 2008 16.67 16.84 16.67 16.83 45,794 +0.12(+0.70%)
Aug 20, 2008 16.67 16.74 16.65 16.71 24,623 +0.18(+1.09%)
Aug 19, 2008 16.56 16.59 16.50 16.53 172,202 -0.35(-2.05%)
Aug 18, 2008 17.09 17.11 16.85 16.88 46,926 -0.16(-0.95%)
Aug 15, 2008 17.04 17.05 16.95 17.04 12,866 -0.05(-0.31%)
Aug 14, 2008 16.97 17.13 16.92 17.09 28,989 -0.25(-1.46%)
Aug 13, 2008 17.39 17.44 17.17 17.34 16,862 -0.41(-2.28%)
Aug 12, 2008 17.86 17.86 17.68 17.75 7,861 -0.08(-0.47%)
Aug 11, 2008 17.79 17.91 17.76 17.83 13,532 +0.14(+0.77%)
Aug 08, 2008 17.36 17.70 17.36 17.70 249,996 +0.14(+0.81%)
Aug 07, 2008 17.86 17.86 17.52 17.55 17,298 -0.59(-3.26%)
Aug 06, 2008 17.93 18.15 17.93 18.15 19,909 -0.03(-0.19%)
Aug 05, 2008 17.93 18.18 17.92 18.18 25,196 +0.41(+2.28%)
Aug 04, 2008 17.93 17.93 17.77 17.77 45,501 -0.19(-1.03%)
Aug 01, 2008 17.91 17.98 17.89 17.96 6,702 -0.09(-0.49%)
Jul 31, 2008 18.12 18.26 17.60 18.05 120,047 -0.30(-1.62%)
Jul 30, 2008 18.20 18.35 18.14 18.35 90,660 +0.28(+1.54%)
Jul 29, 2008 18.07 18.08 17.80 18.07 22,604 +0.07(+0.38%)
Jul 28, 2008 18.20 18.20 17.98 18.00 8,809 -0.36(-1.94%)
Jul 25, 2008 18.34 18.43 18.24 18.36 18,541 -0.09(-0.48%)
Jul 24, 2008 18.82 18.82 18.43 18.44 52,242 -0.24(-1.28%)
Jul 23, 2008 18.68 18.77 18.51 18.68 12,373 +0.39(+2.12%)
Jul 22, 2008 17.98 18.30 17.98 18.30 44,780 +0.20(+1.10%)
Jul 21, 2008 17.34 18.21 17.34 18.10 84,691 +0.26(+1.45%)
Jul 18, 2008 17.42 17.84 17.42 17.84 9,293 +0.14(+0.80%)
Jul 17, 2008 17.59 17.76 17.49 17.70 91,459 +0.44(+2.58%)
Jul 16, 2008 17.07 17.29 16.91 17.25 22,892 +0.02(+0.11%)
Jul 15, 2008 17.21 17.53 16.86 17.23 365,069 -0.38(-2.16%)
Jul 14, 2008 17.74 18.31 17.50 17.61 102,308 -0.09(-0.50%)
Jul 11, 2008 17.75 17.75 17.56 17.70 19,100 -0.36(-1.97%)
Jul 10, 2008 17.83 18.06 17.76 18.06 19,593 +0.30(+1.68%)
Jul 09, 2008 18.12 18.22 17.14 17.76 58,689 -0.31(-1.70%)
Jul 08, 2008 17.82 18.07 17.62 18.07 24,428 +0.04(+0.22%)
Jul 07, 2008 18.06 18.21 17.84 18.03 103,146 +0.21(+1.18%)
Jul 04, 2008 17.83 17.83 17.60 17.82 5,795 +0.00(+0.00%)
Jul 03, 2008 17.83 17.83 17.60 17.82 5,795 +0.19(+1.05%)
Jul 02, 2008 17.97 17.99 17.61 17.63 33,834 -0.42(-2.35%)
Jul 01, 2008 17.79 18.10 17.77 18.06 229,646 -0.21(-1.15%)
Jun 30, 2008 18.16 18.28 18.13 18.27 7,519,354 +0.04(+0.24%)
Jun 27, 2008 18.29 18.29 18.21 18.22 1,906 +0.06(+0.32%)
Jun 26, 2008 18.55 18.55 18.17 18.17 20,626 -0.53(-2.85%)
Jun 25, 2008 19.18 19.18 18.69 18.70 8,275 -0.17(-0.88%)
Jun 24, 2008 18.90 18.97 18.84 18.86 17,103 -0.09(-0.49%)
Jun 23, 2008 19.04 19.04 18.91 18.96 8,891 -0.26(-1.36%)
Jun 20, 2008 19.26 19.33 19.18 19.22 6,215 -0.23(-1.19%)
Jun 19, 2008 19.48 19.49 19.37 19.45 4,019 -0.18(-0.90%)
Jun 18, 2008 19.75 19.75 19.59 19.63 10,579 -0.12(-0.59%)
Jun 17, 2008 19.83 19.83 19.67 19.74 4,087 +0.44(+2.31%)
Jun 16, 2008 19.62 22.73 19.22 19.30 36,726 -0.11(-0.58%)
Jun 13, 2008 19.37 19.46 19.23 19.41 17,158 +0.02(+0.13%)
Jun 12, 2008 19.48 19.63 19.35 19.39 27,371 -0.05(-0.28%)
Jun 11, 2008 19.73 19.73 19.44 19.44 90,597 -0.38(-1.90%)
Jun 10, 2008 19.84 19.90 19.78 19.82 42,339 -0.34(-1.67%)
Jun 09, 2008 20.39 20.43 20.13 20.15 19,622 -0.19(-0.91%)
Jun 06, 2008 20.78 20.78 20.34 20.34 22,669 -0.82(-3.86%)
Jun 05, 2008 20.83 21.17 20.83 21.15 60,241 +0.29(+1.38%)
Jun 04, 2008 20.89 21.01 20.82 20.87 21,783 +0.07(+0.33%)
Jun 03, 2008 21.07 21.07 20.76 20.80 6,778 -0.23(-1.08%)
Jun 02, 2008 21.04 21.11 20.89 21.02 11,169 -0.27(-1.25%)
May 30, 2008 21.19 21.29 21.19 21.29 2,334 +0.14(+0.67%)
May 29, 2008 21.11 21.39 20.89 21.15 16,518 +0.00(+0.02%)
May 28, 2008 21.17 21.17 20.92 21.14 16,749 -0.08(-0.38%)
May 27, 2008 21.73 21.73 20.72 21.22 19,729 +0.07(+0.35%)
May 26, 2008 21.27 21.27 21.08 21.15 2,176 +0.00(+0.00%)
May 23, 2008 21.27 21.27 21.08 21.15 2,176 -0.11(-0.53%)
May 22, 2008 21.63 21.63 21.24 21.26 6,673 +0.04(+0.21%)
May 21, 2008 21.32 21.41 21.22 21.22 3,657 -0.27(-1.27%)
May 20, 2008 21.70 21.70 21.45 21.49 6,491 -0.35(-1.61%)
May 19, 2008 21.93 22.01 21.84 21.84 59,195 -0.24(-1.08%)
May 16, 2008 21.98 22.08 21.98 22.08 8,484 +0.09(+0.40%)
May 15, 2008 22.00 22.02 21.92 21.99 7,640 +0.02(+0.09%)
May 14, 2008 21.86 22.07 21.86 21.97 6,987 +0.20(+0.90%)
May 13, 2008 21.93 21.93 21.73 21.78 24,564 -0.16(-0.72%)
May 12, 2008 21.91 21.94 21.73 21.94 17,013 +0.15(+0.70%)
May 09, 2008 22.27 22.27 21.70 21.78 25,041 -0.32(-1.44%)
May 08, 2008 22.13 22.23 22.00 22.10 17,476 +0.13(+0.58%)
May 07, 2008 22.95 23.93 21.97 21.97 12,711 -0.67(-2.98%)
May 06, 2008 22.44 22.65 22.43 22.65 5,340 +0.11(+0.50%)
May 05, 2008 22.62 22.62 22.48 22.54 26,026 +0.05(+0.22%)
May 02, 2008 22.46 23.68 19.34 22.49 12,772 +0.32(+1.43%)
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.