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

Interm Govt/Credit Bond Ishares ETF (NY: GVI )

103.23 +0.24 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
May 28, 2010 92.03 92.03 91.82 92.03 27,243 +0.28(+0.30%)
May 27, 2010 91.86 91.86 91.55 91.75 43,317 -0.35(-0.38%)
May 26, 2010 92.11 92.17 91.92 92.10 17,588 -0.09(-0.09%)
May 25, 2010 92.36 92.38 92.18 92.19 97,225 -0.08(-0.09%)
May 24, 2010 92.37 92.37 92.02 92.27 38,877 +0.09(+0.10%)
May 21, 2010 92.38 92.50 91.92 92.18 25,175 +0.10(+0.11%)
May 20, 2010 91.97 92.08 91.88 92.08 23,178 +0.18(+0.20%)
May 19, 2010 91.75 92.01 91.72 91.89 28,784 +0.12(+0.14%)
May 18, 2010 91.66 91.89 91.43 91.77 11,668 +0.16(+0.17%)
May 17, 2010 91.56 91.82 91.52 91.61 9,362 -0.03(-0.04%)
May 14, 2010 91.65 91.74 91.62 91.65 14,115 +0.11(+0.12%)
May 13, 2010 91.58 91.58 91.37 91.53 15,548 +0.17(+0.19%)
May 12, 2010 91.27 91.46 91.18 91.36 17,049 +0.01(+0.01%)
May 11, 2010 91.35 91.49 91.18 91.36 22,000 +0.03(+0.04%)
May 10, 2010 91.36 91.57 91.32 91.32 22,283 -0.12(-0.13%)
May 07, 2010 91.71 91.79 91.19 91.44 18,384 +0.83(+0.92%)
May 06, 2010 91.42 91.65 87.53 90.61 64,259 -0.86(-0.94%)
May 05, 2010 91.39 91.47 91.18 91.47 30,268 +0.10(+0.11%)
May 04, 2010 91.38 91.38 91.20 91.37 10,686 +0.27(+0.29%)
May 03, 2010 91.19 91.19 90.98 91.11 22,036 -0.14(-0.15%)
Apr 30, 2010 91.18 91.30 90.95 91.25 82,028 +0.16(+0.18%)
Apr 29, 2010 91.09 91.18 90.84 91.08 36,555 +0.21(+0.24%)
Apr 28, 2010 91.04 91.07 90.84 90.87 25,334 -0.13(-0.14%)
Apr 27, 2010 90.90 91.17 90.80 91.00 33,455 +0.30(+0.33%)
Apr 26, 2010 90.87 90.90 90.65 90.70 11,807 +0.05(+0.06%)
Apr 23, 2010 90.67 90.82 90.62 90.65 18,449 -0.18(-0.20%)
Apr 22, 2010 90.98 91.14 90.81 90.83 16,797 -0.14(-0.16%)
Apr 21, 2010 90.83 90.98 90.70 90.97 42,712 +0.21(+0.23%)
Apr 20, 2010 90.95 90.95 90.72 90.77 16,727 -0.09(-0.10%)
Apr 19, 2010 90.99 90.99 90.75 90.85 10,499 -0.02(-0.02%)
Apr 16, 2010 90.72 91.03 90.70 90.87 14,764 +0.23(+0.25%)
Apr 15, 2010 90.57 90.77 90.57 90.64 22,201 +0.07(+0.08%)
Apr 14, 2010 90.80 90.82 90.57 90.57 22,041 +0.00(+0.00%)
Apr 13, 2010 90.72 90.82 90.49 90.57 11,470 +0.01(+0.01%)
Apr 12, 2010 90.57 90.62 90.39 90.56 20,037 +0.26(+0.29%)
Apr 09, 2010 90.44 90.54 90.21 90.30 26,149 -0.06(-0.07%)
Apr 08, 2010 90.62 90.62 90.31 90.36 9,354 +0.01(+0.01%)
Apr 07, 2010 90.31 90.52 90.16 90.35 8,494 +0.29(+0.32%)
Apr 06, 2010 90.07 90.25 89.97 90.06 41,323 -0.01(-0.01%)
Apr 05, 2010 90.06 90.15 89.85 90.07 51,223 -0.28(-0.31%)
Apr 01, 2010 90.40 90.35 90.35 90.35 11,586 -0.10(-0.11%)
Mar 31, 2010 90.59 90.61 90.41 90.45 18,956 -0.04(-0.04%)
Mar 30, 2010 90.45 90.48 90.28 90.48 17,317 +0.09(+0.10%)
Mar 29, 2010 90.50 90.50 90.20 90.40 7,969 -0.06(-0.07%)
Mar 26, 2010 90.31 90.46 90.11 90.46 40,033 +0.28(+0.31%)
Mar 25, 2010 90.34 90.41 90.15 90.18 15,799 -0.12(-0.13%)
Mar 24, 2010 90.64 90.66 90.22 90.30 31,466 -0.52(-0.57%)
Mar 23, 2010 90.91 90.93 90.72 90.82 15,043 +0.13(+0.14%)
Mar 22, 2010 90.94 90.94 90.62 90.69 36,520 +0.03(+0.04%)
Mar 19, 2010 90.78 90.84 90.63 90.65 37,059 -0.22(-0.24%)
Mar 18, 2010 90.97 90.97 90.70 90.88 12,992 -0.11(-0.12%)
Mar 17, 2010 90.68 91.18 90.68 90.99 111,798 +0.09(+0.09%)
Mar 16, 2010 90.76 90.98 90.61 90.90 40,679 +0.17(+0.19%)
Mar 15, 2010 90.57 90.73 90.53 90.73 13,659 +0.06(+0.07%)
Mar 12, 2010 90.66 90.71 90.52 90.67 29,932 -0.03(-0.04%)
Mar 11, 2010 90.67 90.73 90.47 90.71 20,712 -0.06(-0.07%)
Mar 10, 2010 90.81 90.81 90.32 90.77 30,975 +0.08(+0.08%)
Mar 09, 2010 90.69 90.85 90.66 90.69 8,941 +0.06(+0.07%)
Mar 08, 2010 90.68 90.77 90.55 90.63 12,917 -0.05(-0.06%)
Mar 05, 2010 90.79 90.79 90.53 90.68 15,949 -0.24(-0.26%)
Mar 04, 2010 90.83 90.94 90.71 90.92 24,272 +0.02(+0.02%)
Mar 03, 2010 90.87 90.93 90.81 90.90 17,051 -0.02(-0.02%)
Mar 02, 2010 90.63 90.94 90.63 90.92 18,834 +0.03(+0.04%)
Mar 01, 2010 90.84 90.93 90.65 90.88 15,909 +0.05(+0.06%)
Feb 26, 2010 90.74 90.92 90.62 90.83 19,466 +0.31(+0.34%)
Feb 25, 2010 90.61 90.74 90.50 90.52 161,161 -0.02(-0.02%)
Feb 24, 2010 90.38 90.61 90.36 90.54 8,744 +0.20(+0.22%)
Feb 23, 2010 90.13 90.48 90.13 90.35 27,121 +0.10(+0.11%)
Feb 22, 2010 90.07 90.25 90.04 90.25 26,959 +0.18(+0.20%)
Feb 19, 2010 90.19 90.23 90.00 90.06 16,278 -0.17(-0.19%)
Feb 18, 2010 90.37 90.37 90.02 90.24 30,368 -0.03(-0.04%)
Feb 17, 2010 90.40 90.46 90.15 90.27 14,659 -0.08(-0.08%)
Feb 16, 2010 90.31 90.46 90.15 90.35 9,754 -0.07(-0.08%)
Feb 12, 2010 90.31 90.42 90.42 90.42 8,586 +0.18(+0.20%)
Feb 11, 2010 90.30 90.30 90.07 90.24 13,019 -0.01(-0.01%)
Feb 10, 2010 90.47 90.47 90.10 90.25 8,378 -0.26(-0.29%)
Feb 09, 2010 90.58 90.58 90.36 90.51 16,909 -0.09(-0.10%)
Feb 08, 2010 90.63 90.75 90.49 90.60 17,602 -0.04(-0.05%)
Feb 05, 2010 90.42 90.77 90.34 90.64 34,560 +0.19(+0.21%)
Feb 04, 2010 90.53 90.64 90.14 90.45 31,623 +0.17(+0.19%)
Feb 03, 2010 90.40 90.42 90.13 90.28 71,404 -0.01(-0.01%)
Feb 02, 2010 90.59 90.59 90.26 90.29 21,011 -0.13(-0.14%)
Feb 01, 2010 90.48 90.61 90.21 90.42 12,978 -0.12(-0.14%)
Jan 29, 2010 90.31 90.55 90.16 90.54 15,199 +0.38(+0.42%)
Jan 28, 2010 90.26 90.37 89.95 90.16 14,112 -0.09(-0.10%)
Jan 27, 2010 90.41 90.73 90.25 90.25 9,869 -0.18(-0.20%)
Jan 26, 2010 90.38 90.67 90.25 90.43 13,963 -0.01(-0.01%)
Jan 25, 2010 90.63 90.63 90.22 90.44 16,433 +0.11(+0.12%)
Jan 22, 2010 90.22 90.55 90.22 90.33 17,488 +0.03(+0.03%)
Jan 21, 2010 90.16 90.50 90.16 90.30 58,885 -0.01(-0.01%)
Jan 20, 2010 90.29 90.38 90.12 90.31 15,249 +0.27(+0.30%)
Jan 19, 2010 90.20 90.20 90.00 90.04 9,188 -0.21(-0.23%)
Jan 15, 2010 90.05 90.25 90.25 90.25 22,170 +0.12(+0.13%)
Jan 14, 2010 90.23 90.23 89.75 90.13 38,110 +0.15(+0.17%)
Jan 13, 2010 89.92 90.17 89.80 89.98 36,996 -0.16(-0.18%)
Jan 12, 2010 89.95 90.14 89.86 90.14 16,543 +0.21(+0.24%)
Jan 11, 2010 90.01 90.01 89.76 89.93 23,598 +0.05(+0.06%)
Jan 08, 2010 89.80 89.89 89.72 89.88 16,986 +0.20(+0.23%)
Jan 07, 2010 89.77 89.80 89.64 89.67 15,663 +0.06(+0.07%)
Jan 06, 2010 89.51 89.86 89.51 89.61 21,460 -0.07(-0.08%)
Jan 05, 2010 89.68 89.72 89.48 89.68 13,664 +0.17(+0.19%)
Jan 04, 2010 89.44 89.51 89.20 89.51 80,725 +0.25(+0.29%)
Dec 31, 2009 89.18 89.26 89.26 89.26 21,462 -0.20(-0.23%)
Dec 30, 2009 89.30 89.49 89.21 89.46 14,539 +0.20(+0.23%)
Dec 29, 2009 89.50 89.50 89.12 89.26 18,833 -0.25(-0.27%)
Dec 28, 2009 89.65 89.65 89.50 89.50 8,582 -0.10(-0.11%)
Dec 24, 2009 89.81 89.81 89.61 89.61 10,647 -0.23(-0.25%)
Dec 23, 2009 89.71 90.02 89.62 89.83 32,379 +0.09(+0.10%)
Dec 22, 2009 90.00 90.00 89.73 89.74 30,582 -0.31(-0.35%)
Dec 21, 2009 90.25 90.25 90.02 90.05 31,621 -0.35(-0.38%)
Dec 18, 2009 90.48 90.65 90.33 90.40 36,946 -0.14(-0.15%)
Dec 17, 2009 90.22 90.54 90.03 90.54 60,996 +0.46(+0.51%)
Dec 16, 2009 90.05 90.33 89.94 90.08 21,118 +0.25(+0.27%)
Dec 15, 2009 90.11 90.18 89.79 89.83 42,368 -0.38(-0.42%)
Dec 14, 2009 90.18 90.22 90.10 90.22 9,380 -0.11(-0.12%)
Dec 11, 2009 90.30 90.35 90.14 90.33 28,013 +0.03(+0.04%)
Dec 10, 2009 90.55 90.55 90.13 90.29 27,662 +0.05(+0.06%)
Dec 09, 2009 90.51 90.78 90.24 90.24 72,472 -0.30(-0.33%)
Dec 08, 2009 90.46 90.68 90.44 90.54 13,476 +0.32(+0.36%)
Dec 07, 2009 90.28 90.39 90.14 90.22 31,930 +0.04(+0.04%)
Dec 04, 2009 90.22 90.24 89.01 90.18 52,952 -0.17(-0.19%)
Dec 03, 2009 90.40 90.52 90.25 90.35 44,523 -0.14(-0.16%)
Dec 02, 2009 90.58 90.71 90.38 90.50 25,036 -0.19(-0.21%)
Dec 01, 2009 90.90 90.90 90.61 90.69 89,446 -0.33(-0.36%)
Nov 30, 2009 90.83 91.13 90.82 91.01 21,141 +0.16(+0.18%)
Nov 27, 2009 90.51 91.18 90.51 90.85 8,975 +0.17(+0.19%)
Nov 25, 2009 90.61 90.85 90.53 90.67 13,991 +0.17(+0.19%)
Nov 24, 2009 90.86 90.95 90.49 90.50 45,315 -0.16(-0.18%)
Nov 23, 2009 90.63 90.68 90.50 90.67 18,298 +0.06(+0.07%)
Nov 20, 2009 90.64 90.77 90.48 90.61 23,415 +0.10(+0.11%)
Nov 19, 2009 90.72 90.81 90.50 90.51 13,323 -0.11(-0.13%)
Nov 18, 2009 90.48 90.65 90.44 90.62 13,172 -0.09(-0.10%)
Nov 17, 2009 90.60 90.72 90.32 90.72 32,858 +0.18(+0.20%)
Nov 16, 2009 90.40 90.55 90.18 90.54 16,452 +0.41(+0.45%)
Nov 13, 2009 90.32 90.35 90.09 90.13 18,379 +0.05(+0.05%)
Nov 12, 2009 90.22 90.62 90.02 90.09 17,289 -0.22(-0.25%)
Nov 11, 2009 89.94 90.44 89.75 90.31 22,668 +0.11(+0.13%)
Nov 10, 2009 90.30 90.30 90.01 90.19 12,921 +0.04(+0.04%)
Nov 09, 2009 90.00 90.16 89.78 90.15 19,823 +0.15(+0.17%)
Nov 06, 2009 89.95 90.06 89.85 90.00 16,993 +0.14(+0.15%)
Nov 05, 2009 89.54 89.97 89.54 89.86 14,581 +0.10(+0.11%)
Nov 04, 2009 89.87 90.03 89.70 89.77 13,920 +0.01(+0.01%)
Nov 03, 2009 89.80 90.02 89.76 89.76 15,631 -0.16(-0.18%)
Nov 02, 2009 90.09 90.09 89.79 89.92 10,595 -0.33(-0.36%)
Oct 30, 2009 90.11 90.32 89.93 90.25 14,241 +0.34(+0.38%)
Oct 29, 2009 90.00 90.05 89.81 89.91 11,623 -0.19(-0.21%)
Oct 28, 2009 90.00 90.19 89.89 90.09 8,602 +0.06(+0.06%)
Oct 27, 2009 89.70 90.04 89.70 90.04 31,216 +0.45(+0.50%)
Oct 26, 2009 89.78 89.91 89.52 89.59 16,869 -0.27(-0.30%)
Oct 23, 2009 89.70 89.89 89.70 89.86 12,636 -0.10(-0.11%)
Oct 22, 2009 89.93 90.00 89.74 89.96 16,519 +0.10(+0.11%)
Oct 21, 2009 90.05 90.05 89.76 89.86 14,991 -0.34(-0.38%)
Oct 20, 2009 90.11 90.20 90.04 90.20 10,630 +0.18(+0.20%)
Oct 19, 2009 89.66 90.02 89.66 90.02 35,389 +0.11(+0.12%)
Oct 16, 2009 89.70 89.91 89.65 89.91 30,986 +0.15(+0.17%)
Oct 15, 2009 89.57 89.88 89.46 89.76 40,384 -0.08(-0.09%)
Oct 14, 2009 89.98 90.05 89.72 89.84 33,693 -0.20(-0.23%)
Oct 13, 2009 89.81 90.16 89.81 90.05 8,709 +0.19(+0.22%)
Oct 12, 2009 89.91 90.04 89.43 89.85 32,848 -0.14(-0.15%)
Oct 09, 2009 90.09 90.20 89.66 89.99 12,930 -0.32(-0.36%)
Oct 08, 2009 90.31 90.51 90.24 90.31 8,186 -0.01(-0.02%)
Oct 07, 2009 90.38 90.41 90.18 90.32 12,910 +0.12(+0.14%)
Oct 06, 2009 90.28 90.28 90.02 90.20 21,583 -0.04(-0.05%)
Oct 05, 2009 90.39 90.39 90.05 90.24 44,068 +0.07(+0.08%)
Oct 02, 2009 90.40 94.97 89.89 90.17 14,165 -0.13(-0.14%)
Oct 01, 2009 90.22 90.33 90.13 90.30 16,688 +0.06(+0.06%)
Sep 30, 2009 90.05 90.34 89.94 90.24 45,220 +0.36(+0.40%)
Sep 29, 2009 90.03 90.15 89.89 89.89 21,010 -0.28(-0.31%)
Sep 28, 2009 90.15 90.19 89.99 90.16 19,711 +0.11(+0.12%)
Sep 25, 2009 90.05 90.16 89.91 90.05 86,739 +0.13(+0.15%)
Sep 24, 2009 90.02 90.10 89.87 89.92 92,236 -0.08(-0.08%)
Sep 23, 2009 89.69 90.00 89.55 90.00 91,321 +0.20(+0.23%)
Sep 22, 2009 89.69 89.82 89.63 89.79 53,401 -0.01(-0.01%)
Sep 21, 2009 89.78 89.81 89.49 89.80 21,790 +0.16(+0.17%)
Sep 18, 2009 89.86 89.96 89.55 89.65 82,167 -0.14(-0.15%)
Sep 17, 2009 89.77 89.90 89.47 89.78 30,459 +0.14(+0.16%)
Sep 16, 2009 89.61 89.92 89.52 89.64 67,558 -0.15(-0.17%)
Sep 15, 2009 89.81 89.88 89.65 89.79 20,684 -0.16(-0.18%)
Sep 14, 2009 90.02 90.04 89.61 89.95 60,297 -0.07(-0.08%)
Sep 11, 2009 89.77 90.25 89.77 90.02 22,330 +0.27(+0.30%)
Sep 10, 2009 89.84 90.06 89.50 89.75 108,188 +0.15(+0.17%)
Sep 09, 2009 89.13 89.64 89.10 89.60 19,383 +0.31(+0.35%)
Sep 08, 2009 89.60 89.66 89.16 89.29 28,783 -0.22(-0.25%)
Sep 04, 2009 89.53 89.70 89.51 89.51 138,693 +0.08(+0.09%)
Sep 03, 2009 89.72 89.88 89.43 89.43 26,114 -0.41(-0.45%)
Sep 02, 2009 89.69 89.87 89.38 89.83 21,451 +0.34(+0.38%)
Sep 01, 2009 89.44 89.60 89.21 89.50 16,370 -0.20(-0.22%)
Aug 31, 2009 89.57 89.83 89.38 89.70 23,067 +0.14(+0.15%)
Aug 28, 2009 89.33 89.56 89.16 89.56 16,758 +0.27(+0.30%)
Aug 27, 2009 89.27 89.47 89.27 89.29 17,967 -0.14(-0.16%)
Aug 26, 2009 89.26 89.46 89.16 89.43 42,127 +0.19(+0.22%)
Aug 25, 2009 89.36 89.36 89.09 89.24 28,019 +0.01(+0.01%)
Aug 24, 2009 88.78 89.23 88.78 89.23 47,161 +0.36(+0.40%)
Aug 21, 2009 89.28 89.28 88.87 88.88 6,591 -0.57(-0.64%)
Aug 20, 2009 89.38 89.44 89.14 89.44 21,021 +0.03(+0.04%)
Aug 19, 2009 89.52 89.52 89.15 89.41 21,560 +0.25(+0.28%)
Aug 18, 2009 89.18 89.33 88.99 89.16 24,829 -0.25(-0.28%)
Aug 17, 2009 89.15 89.41 89.05 89.41 9,719 +0.37(+0.42%)
Aug 14, 2009 89.11 89.27 88.88 89.04 9,236 +0.00(+0.00%)
Aug 13, 2009 88.66 89.04 88.56 89.04 13,917 +0.36(+0.40%)
Aug 12, 2009 88.61 88.71 88.26 88.68 6,194 -0.10(-0.11%)
Aug 11, 2009 88.67 88.81 88.47 88.78 14,449 +0.25(+0.28%)
Aug 10, 2009 88.12 88.53 88.04 88.53 14,683 +0.08(+0.10%)
Aug 07, 2009 88.16 88.58 87.96 88.44 29,005 +0.08(+0.10%)
Aug 06, 2009 88.19 88.58 87.93 88.36 48,337 -0.08(-0.09%)
Aug 05, 2009 88.56 88.65 88.33 88.44 24,006 -0.22(-0.24%)
Aug 04, 2009 88.81 88.81 88.16 88.66 16,822 +0.09(+0.10%)
Aug 03, 2009 88.77 88.80 88.27 88.56 38,436 -0.64(-0.72%)
Jul 31, 2009 88.65 89.27 88.65 89.21 13,927 +0.49(+0.55%)
Jul 30, 2009 88.32 88.84 88.32 88.71 33,077 +0.05(+0.06%)
Jul 29, 2009 88.75 88.75 88.39 88.66 23,617 +0.13(+0.15%)
Jul 28, 2009 88.68 88.68 88.27 88.53 29,070 +0.29(+0.33%)
Jul 27, 2009 88.36 88.49 88.10 88.24 15,900 -0.21(-0.23%)
Jul 24, 2009 88.42 88.55 88.25 88.45 17,189 +0.17(+0.19%)
Jul 23, 2009 88.83 88.83 88.27 88.27 9,529 -0.55(-0.61%)
Jul 22, 2009 88.98 88.98 88.55 88.82 47,482 -0.27(-0.30%)
Jul 21, 2009 88.60 89.09 88.58 89.09 19,862 +0.59(+0.67%)
Jul 20, 2009 88.44 88.60 88.18 88.49 6,414 +0.09(+0.11%)
Jul 17, 2009 88.44 88.53 88.23 88.40 43,014 +0.11(+0.12%)
Jul 16, 2009 88.24 88.43 88.07 88.29 9,628 +0.31(+0.35%)
Jul 15, 2009 88.32 88.49 87.99 87.99 9,549 -0.14(-0.16%)
Jul 14, 2009 88.58 88.66 88.13 88.13 12,867 -0.64(-0.72%)
Jul 13, 2009 88.81 88.93 88.31 88.77 32,703 -0.15(-0.17%)
Jul 10, 2009 88.41 88.92 88.41 88.92 18,936 +0.26(+0.30%)
Jul 09, 2009 88.60 88.78 88.35 88.66 43,546 +0.19(+0.21%)
Jul 08, 2009 88.40 88.64 88.25 88.47 15,844 +0.11(+0.12%)
Jul 07, 2009 88.21 88.48 87.87 88.36 23,471 +0.08(+0.09%)
Jul 06, 2009 88.21 88.38 87.74 88.28 27,628 +0.20(+0.22%)
Jul 02, 2009 88.10 88.10 87.80 88.09 35,326 +0.24(+0.27%)
Jul 01, 2009 87.88 88.02 87.07 87.85 27,273 -0.42(-0.48%)
Jun 30, 2009 88.15 88.27 87.56 88.27 24,445 +0.03(+0.04%)
Jun 29, 2009 88.25 88.34 87.91 88.24 35,462 +0.09(+0.11%)
Jun 26, 2009 88.27 88.29 87.78 88.15 29,631 -0.04(-0.05%)
Jun 25, 2009 87.73 88.19 87.50 88.19 19,100 +0.62(+0.71%)
Jun 24, 2009 87.76 88.05 87.47 87.57 22,526 -0.03(-0.03%)
Jun 23, 2009 87.70 87.72 87.47 87.60 13,902 -0.10(-0.12%)
Jun 22, 2009 87.49 87.75 87.37 87.70 20,703 +0.59(+0.67%)
Jun 19, 2009 87.59 87.78 87.10 87.11 118,745 -0.06(-0.07%)
Jun 18, 2009 87.66 87.71 87.04 87.17 29,037 -0.57(-0.65%)
Jun 17, 2009 87.77 87.83 87.64 87.74 26,213 +0.24(+0.27%)
Jun 16, 2009 87.50 87.68 87.39 87.50 48,742 +0.06(+0.06%)
Jun 15, 2009 87.47 87.49 87.28 87.45 16,893 +0.10(+0.12%)
Jun 12, 2009 86.96 87.34 86.96 87.34 27,653 +0.53(+0.62%)
Jun 11, 2009 86.76 87.21 86.62 86.81 40,580 +0.28(+0.33%)
Jun 10, 2009 86.96 86.98 86.43 86.53 12,739 -0.34(-0.39%)
Jun 09, 2009 86.77 87.29 86.54 86.87 22,645 +0.38(+0.44%)
Jun 08, 2009 86.71 87.08 86.48 86.48 27,361 -0.14(-0.17%)
Jun 05, 2009 87.14 87.16 86.54 86.63 20,293 -0.72(-0.83%)
Jun 04, 2009 87.79 88.13 87.35 87.35 56,044 -0.53(-0.60%)
Jun 03, 2009 87.61 88.19 87.61 87.88 19,947 +0.26(+0.30%)
Jun 02, 2009 88.10 88.10 87.49 87.61 58,009 -0.28(-0.32%)
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.