Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 124.54 126.64 124.28 126.35 1,383,254 +2.39(+1.93%)
Mar 28, 2014 124.56 126.00 123.50 123.96 1,094,096 -0.31(-0.25%)
Mar 27, 2014 124.65 125.44 123.31 124.27 1,771,012 -0.32(-0.25%)
Mar 26, 2014 128.13 128.17 124.59 124.59 2,771,443 -2.65(-2.08%)
Mar 25, 2014 128.13 129.26 126.25 127.23 1,465,998 -0.13(-0.10%)
Mar 24, 2014 129.84 130.26 126.07 127.36 1,471,153 -2.15(-1.66%)
Mar 21, 2014 131.65 131.71 129.47 129.51 2,219,307 -1.29(-0.99%)
Mar 20, 2014 130.53 131.41 129.77 130.80 852,417 -0.04(-0.03%)
Mar 19, 2014 131.60 131.86 129.79 130.84 1,456,005 -0.95(-0.72%)
Mar 18, 2014 129.82 131.93 129.73 131.79 596,318 +2.20(+1.70%)
Mar 17, 2014 129.77 130.78 129.31 129.59 884,021 +0.76(+0.59%)
Mar 14, 2014 127.97 129.33 127.97 128.83 1,024,552 +0.40(+0.31%)
Mar 13, 2014 130.91 131.04 127.73 128.43 1,332,390 -1.83(-1.41%)
Mar 12, 2014 129.05 130.34 128.50 130.26 1,063,946 +0.30(+0.23%)
Mar 11, 2014 131.56 132.17 129.35 129.96 1,132,452 -1.39(-1.06%)
Mar 10, 2014 131.73 131.87 130.45 131.35 655,877 -0.57(-0.43%)
Mar 07, 2014 132.96 133.06 131.27 131.92 1,097,613 -0.24(-0.18%)
Mar 06, 2014 132.79 133.10 131.76 132.16 1,142,750 -0.43(-0.32%)
Mar 05, 2014 132.61 132.69 132.10 132.58 648,687 -0.04(-0.03%)
Mar 04, 2014 130.49 133.22 130.49 132.62 1,267,705 +3.69(+2.86%)
Mar 03, 2014 128.39 129.31 127.24 128.93 1,759,290 -0.57(-0.44%)
Feb 28, 2014 130.74 131.42 128.67 129.50 1,058,654 -1.45(-1.10%)
Feb 27, 2014 129.77 130.94 129.40 130.94 1,481,716 +0.72(+0.56%)
Feb 26, 2014 129.50 131.13 129.20 130.22 1,817,140 +0.85(+0.66%)
Feb 25, 2014 129.38 129.92 128.63 129.37 2,507,841 +0.40(+0.31%)
Feb 24, 2014 128.67 129.83 128.01 128.97 1,242,520 +0.95(+0.75%)
Feb 21, 2014 127.99 128.61 127.72 128.01 826,853 +0.41(+0.32%)
Feb 20, 2014 126.05 127.80 125.69 127.61 1,260,023 +1.67(+1.33%)
Feb 19, 2014 126.85 127.43 125.84 125.94 1,602,836 -1.21(-0.95%)
Feb 18, 2014 126.10 127.31 125.81 127.15 1,604,987 +1.47(+1.17%)
Feb 14, 2014 125.48 125.68 125.68 125.68 1,173,672 -0.08(-0.07%)
Feb 13, 2014 122.80 125.83 122.78 125.76 1,448,537 +1.85(+1.50%)
Feb 12, 2014 123.71 124.55 123.42 123.91 2,241,113 +0.38(+0.31%)
Feb 11, 2014 122.77 123.79 122.17 123.53 2,371,490 +0.95(+0.77%)
Feb 10, 2014 122.32 122.70 121.30 122.58 1,234,299 +0.47(+0.39%)
Feb 07, 2014 120.66 122.27 120.46 122.11 1,939,617 +1.82(+1.51%)
Feb 06, 2014 119.37 120.79 119.37 120.29 3,208,068 +1.21(+1.01%)
Feb 05, 2014 119.58 119.93 117.40 119.08 2,069,848 -1.23(-1.02%)
Feb 04, 2014 120.05 120.83 119.13 120.32 2,812,106 +0.92(+0.77%)
Feb 03, 2014 123.16 123.63 118.70 119.40 1,963,946 -4.21(-3.41%)
Jan 31, 2014 122.40 124.45 122.13 123.61 1,340,247 -0.64(-0.52%)
Jan 30, 2014 123.21 124.92 123.17 124.25 1,933,315 +2.05(+1.68%)
Jan 29, 2014 123.04 123.63 121.87 122.20 1,507,861 -1.91(-1.54%)
Jan 28, 2014 122.78 124.14 122.63 124.11 887,364 +1.59(+1.29%)
Jan 27, 2014 124.97 125.07 121.54 122.52 2,720,094 -2.13(-1.71%)
Jan 24, 2014 127.18 127.26 124.41 124.66 2,136,137 -3.44(-2.68%)
Jan 23, 2014 128.27 128.32 127.19 128.10 1,619,660 -0.83(-0.65%)
Jan 22, 2014 128.46 129.09 128.12 128.93 589,500 +0.53(+0.41%)
Jan 21, 2014 128.61 128.79 127.33 128.40 1,117,414 +0.64(+0.50%)
Jan 17, 2014 128.33 127.76 127.76 127.76 2,085,557 -0.61(-0.48%)
Jan 16, 2014 127.76 128.38 127.57 128.37 1,566,970 +0.43(+0.33%)
Jan 15, 2014 126.97 128.02 127.22 127.95 688,284 +0.98(+0.77%)
Jan 14, 2014 125.69 127.15 125.23 126.97 1,066,579 +1.84(+1.47%)
Jan 13, 2014 126.91 127.24 124.42 125.13 1,350,683 -1.91(-1.50%)
Jan 10, 2014 126.16 127.07 125.56 127.04 1,384,748 +1.01(+0.80%)
Jan 09, 2014 126.35 126.66 125.19 126.03 1,262,399 +0.18(+0.14%)
Jan 08, 2014 125.42 126.02 124.75 125.85 1,724,865 +0.52(+0.41%)
Jan 07, 2014 124.56 125.72 124.37 125.33 998,656 +1.30(+1.05%)
Jan 06, 2014 125.67 125.96 123.93 124.03 1,100,746 -1.09(-0.87%)
Jan 03, 2014 124.79 125.37 124.40 125.12 1,922,214 +0.83(+0.66%)
Jan 02, 2014 125.26 125.43 123.68 124.30 1,421,004 -1.33(-1.06%)
Dec 31, 2013 125.56 125.63 125.63 125.63 3,719,487 +0.23(+0.19%)
Dec 30, 2013 125.38 125.71 124.94 125.40 2,031,503 +0.13(+0.10%)
Dec 27, 2013 125.90 126.03 124.92 125.27 882,970 -0.28(-0.22%)
Dec 26, 2013 125.80 126.29 125.35 125.55 899,309 +0.12(+0.10%)
Dec 24, 2013 125.11 125.66 125.00 125.43 920,469 +0.48(+0.39%)
Dec 23, 2013 124.24 125.06 124.07 124.94 1,000,233 +1.42(+1.15%)
Dec 20, 2013 121.45 123.85 121.45 123.53 1,401,636 +2.19(+1.81%)
Dec 19, 2013 122.06 122.17 121.13 121.33 1,155,777 -0.81(-0.66%)
Dec 18, 2013 120.72 122.18 119.52 122.14 2,031,837 +1.67(+1.38%)
Dec 17, 2013 120.58 120.70 119.66 120.47 1,501,655 -0.16(-0.13%)
Dec 16, 2013 119.80 120.73 119.63 120.63 1,366,598 +1.46(+1.23%)
Dec 13, 2013 118.96 119.50 118.34 119.17 1,405,266 +0.54(+0.45%)
Dec 12, 2013 118.69 119.17 118.18 118.63 580,538 +0.08(+0.07%)
Dec 11, 2013 120.94 120.94 118.22 118.55 1,086,183 -2.15(-1.79%)
Dec 10, 2013 121.67 122.04 120.56 120.70 736,335 -1.15(-0.94%)
Dec 09, 2013 122.14 122.47 121.31 121.85 980,456 -0.17(-0.14%)
Dec 06, 2013 122.28 122.59 121.45 122.02 825,905 +0.83(+0.69%)
Dec 05, 2013 120.84 121.56 120.61 121.19 1,070,031 +0.27(+0.22%)
Dec 04, 2013 120.72 121.85 119.53 120.92 1,122,700 -0.30(-0.25%)
Dec 03, 2013 121.64 122.17 120.73 121.22 1,077,406 -0.97(-0.79%)
Dec 02, 2013 123.25 123.42 121.62 122.19 1,388,708 -1.06(-0.86%)
Nov 29, 2013 123.70 123.89 123.17 123.25 852,919 +0.17(+0.14%)
Nov 27, 2013 122.66 123.24 122.23 123.08 1,534,968 +0.60(+0.49%)
Nov 26, 2013 121.23 122.73 121.20 122.48 405,889 +1.25(+1.03%)
Nov 25, 2013 121.64 121.71 120.91 121.23 738,612 -0.10(-0.08%)
Nov 22, 2013 120.87 121.42 120.59 121.33 534,698 +0.61(+0.51%)
Nov 21, 2013 118.87 120.81 118.68 120.72 1,163,673 +2.36(+1.99%)
Nov 20, 2013 119.03 119.37 117.78 118.36 824,723 -0.17(-0.14%)
Nov 19, 2013 119.45 120.00 118.06 118.53 740,353 -0.84(-0.71%)
Nov 18, 2013 121.05 121.18 118.97 119.37 1,326,445 -1.09(-0.91%)
Nov 15, 2013 119.94 120.58 119.56 120.46 579,004 +0.65(+0.54%)
Nov 14, 2013 120.19 120.22 119.16 119.82 742,383 -0.42(-0.35%)
Nov 13, 2013 118.14 120.27 117.92 120.24 714,548 +1.30(+1.09%)
Nov 12, 2013 118.19 118.95 117.90 118.95 470,716 +0.27(+0.23%)
Nov 11, 2013 118.21 118.85 117.78 118.68 625,859 +0.32(+0.27%)
Nov 08, 2013 115.93 118.47 115.84 118.35 2,872,456 +2.64(+2.28%)
Nov 07, 2013 118.68 118.85 115.62 115.72 2,126,707 -2.23(-1.89%)
Nov 06, 2013 119.57 119.72 117.76 117.95 1,478,827 -0.92(-0.77%)
Nov 05, 2013 118.71 119.09 117.86 118.86 584,765 -0.27(-0.22%)
Nov 04, 2013 118.23 119.35 117.95 119.13 1,586,021 +1.34(+1.14%)
Nov 01, 2013 118.64 118.87 116.83 117.79 1,650,932 -0.56(-0.48%)
Oct 31, 2013 118.94 119.51 117.75 118.35 4,173,947 -0.46(-0.39%)
Oct 30, 2013 121.06 121.10 118.56 118.82 1,921,414 -2.04(-1.68%)
Oct 29, 2013 120.66 121.13 119.96 120.85 1,277,741 +0.55(+0.45%)
Oct 28, 2013 120.54 120.76 119.57 120.31 749,645 -0.14(-0.12%)
Oct 25, 2013 120.95 121.14 119.85 120.44 1,140,371 -0.18(-0.15%)
Oct 24, 2013 120.06 120.92 119.82 120.62 1,028,284 +0.94(+0.79%)
Oct 23, 2013 119.46 119.77 118.95 119.68 759,016 -0.53(-0.44%)
Oct 22, 2013 120.73 121.23 119.65 120.20 1,643,917 +0.15(+0.12%)
Oct 21, 2013 120.58 120.83 119.76 120.06 847,749 -0.29(-0.24%)
Oct 18, 2013 119.87 120.41 119.42 120.34 1,578,043 +1.52(+1.28%)
Oct 17, 2013 117.47 118.83 117.12 118.83 1,158,216 +0.86(+0.73%)
Oct 16, 2013 117.26 118.03 116.90 117.97 918,465 +1.57(+1.35%)
Oct 15, 2013 117.41 117.59 116.01 116.39 973,072 -1.21(-1.03%)
Oct 14, 2013 116.07 117.73 115.97 117.61 435,016 +0.73(+0.63%)
Oct 11, 2013 115.02 116.98 114.94 116.87 1,449,287 +1.67(+1.45%)
Oct 10, 2013 113.88 115.39 113.65 115.20 1,262,633 +2.95(+2.63%)
Oct 09, 2013 113.39 113.41 111.44 112.25 1,602,020 -0.86(-0.76%)
Oct 08, 2013 115.64 115.88 113.01 113.11 1,429,083 -2.46(-2.13%)
Oct 07, 2013 116.12 116.77 115.57 115.57 623,610 -1.65(-1.40%)
Oct 04, 2013 116.23 117.59 116.21 117.22 951,464 +0.80(+0.69%)
Oct 03, 2013 117.45 117.60 115.43 116.41 1,047,963 -1.18(-1.01%)
Oct 02, 2013 117.07 117.85 116.79 117.60 784,775 -0.37(-0.31%)
Oct 01, 2013 116.09 117.97 116.09 117.97 1,288,555 +1.55(+1.33%)
Sep 30, 2013 115.03 116.61 114.45 116.41 1,344,429 +0.10(+0.09%)
Sep 27, 2013 116.10 116.77 115.84 116.31 577,999 -0.44(-0.37%)
Sep 26, 2013 116.28 117.14 115.99 116.75 559,140 +0.89(+0.77%)
Sep 25, 2013 116.14 116.98 115.83 115.86 840,339 -0.34(-0.29%)
Sep 24, 2013 116.02 117.00 115.09 116.20 1,302,153 +0.37(+0.32%)
Sep 23, 2013 115.86 116.18 114.72 115.83 602,431 -0.11(-0.10%)
Sep 20, 2013 116.69 116.71 115.81 115.94 387,437 -0.50(-0.43%)
Sep 19, 2013 116.72 116.81 115.90 116.44 486,743 +0.13(+0.11%)
Sep 18, 2013 115.40 116.76 114.32 116.31 730,014 +1.05(+0.91%)
Sep 17, 2013 114.08 115.30 114.08 115.26 573,123 +1.19(+1.04%)
Sep 16, 2013 115.27 114.98 113.94 114.06 676,465 +0.16(+0.14%)
Sep 13, 2013 113.72 113.98 113.01 113.91 678,371 +0.55(+0.49%)
Sep 12, 2013 114.09 114.16 113.26 113.35 1,283,748 -0.71(-0.62%)
Sep 11, 2013 113.97 114.27 113.60 114.06 509,493 -0.05(-0.04%)
Sep 10, 2013 113.55 114.13 113.21 114.11 980,371 +1.27(+1.12%)
Sep 09, 2013 111.53 112.93 111.51 112.85 773,158 +1.81(+1.63%)
Sep 06, 2013 111.57 111.62 109.16 111.04 1,093,533 +0.11(+0.10%)
Sep 05, 2013 110.86 111.34 110.64 110.93 920,139 +0.24(+0.22%)
Sep 04, 2013 109.72 110.70 109.27 110.69 740,243 +1.06(+0.97%)
Sep 03, 2013 110.25 110.73 108.49 109.62 1,493,314 +1.10(+1.01%)
Aug 30, 2013 110.36 110.36 108.45 108.53 471,479 -1.72(-1.56%)
Aug 29, 2013 108.82 110.66 108.78 110.24 326,771 +1.41(+1.30%)
Aug 28, 2013 108.61 109.30 108.30 108.83 1,727,844 +0.37(+0.34%)
Aug 27, 2013 109.95 110.48 108.39 108.46 1,053,915 -2.84(-2.56%)
Aug 26, 2013 111.40 112.14 110.93 111.31 1,257,533 +0.16(+0.14%)
Aug 23, 2013 111.34 111.36 110.40 111.15 886,176 +0.21(+0.19%)
Aug 22, 2013 109.81 111.05 109.81 110.94 1,124,409 +1.53(+1.40%)
Aug 21, 2013 109.50 110.42 108.78 109.40 1,057,805 -0.50(-0.45%)
Aug 20, 2013 108.38 110.10 108.38 109.90 741,740 +1.61(+1.48%)
Aug 19, 2013 109.20 109.57 108.28 108.30 1,083,865 -0.95(-0.87%)
Aug 16, 2013 109.23 109.97 109.19 109.25 2,364,772 -0.30(-0.27%)
Aug 15, 2013 110.45 110.54 109.37 109.54 884,445 -2.36(-2.11%)
Aug 14, 2013 112.41 112.54 111.86 111.91 295,214 -0.51(-0.45%)
Aug 13, 2013 112.59 112.59 111.50 112.41 853,826 -0.01(-0.01%)
Aug 12, 2013 110.81 112.42 110.81 112.42 661,402 +0.77(+0.69%)
Aug 09, 2013 111.51 112.19 111.07 111.66 672,952 -0.03(-0.02%)
Aug 08, 2013 111.96 112.17 111.11 111.68 645,295 +0.47(+0.42%)
Aug 07, 2013 111.89 112.26 110.90 111.21 845,433 -1.07(-0.95%)
Aug 06, 2013 113.15 113.21 111.83 112.28 1,750,225 -1.05(-0.93%)
Aug 05, 2013 112.74 113.47 112.70 113.34 391,038 +0.48(+0.43%)
Aug 02, 2013 112.26 113.00 112.08 112.86 391,234 +0.18(+0.16%)
Aug 01, 2013 111.86 112.88 111.68 112.68 1,161,709 +1.88(+1.70%)
Jul 31, 2013 110.76 111.79 110.69 110.80 1,443,071 +0.54(+0.49%)
Jul 30, 2013 110.26 110.54 109.84 110.26 949,498 +0.37(+0.34%)
Jul 29, 2013 110.36 110.85 109.49 109.89 1,422,348 -0.76(-0.68%)
Jul 26, 2013 110.51 110.65 109.76 110.65 487,342 -0.42(-0.37%)
Jul 25, 2013 109.57 111.12 109.57 111.06 613,888 +1.31(+1.19%)
Jul 24, 2013 111.25 111.28 109.62 109.75 1,675,463 -1.00(-0.90%)
Jul 23, 2013 111.33 111.42 110.57 110.75 1,870,375 -0.15(-0.13%)
Jul 22, 2013 110.76 111.15 110.55 110.90 468,414 +0.20(+0.18%)
Jul 19, 2013 110.67 110.83 110.23 110.69 674,161 -0.12(-0.11%)
Jul 18, 2013 110.59 111.25 110.42 110.81 1,252,108 +0.58(+0.53%)
Jul 17, 2013 110.49 110.68 109.98 110.23 358,033 +0.36(+0.33%)
Jul 16, 2013 110.58 110.69 109.58 109.87 1,041,193 -0.73(-0.66%)
Jul 15, 2013 110.14 110.69 109.87 110.60 891,256 +0.81(+0.74%)
Jul 12, 2013 109.43 110.25 109.43 109.79 614,389 +0.42(+0.38%)
Jul 11, 2013 109.43 109.48 108.77 109.38 819,127 +1.42(+1.32%)
Jul 10, 2013 107.61 108.00 107.34 107.95 799,658 +0.29(+0.27%)
Jul 09, 2013 107.47 107.90 107.40 107.67 3,962,129 +0.78(+0.73%)
Jul 08, 2013 106.87 107.04 106.45 106.88 3,062,798 +0.52(+0.49%)
Jul 05, 2013 105.78 106.39 104.83 106.36 2,146,884 +1.72(+1.64%)
Jul 03, 2013 104.16 104.99 103.90 104.65 442,249 +0.17(+0.16%)
Jul 02, 2013 104.48 105.18 103.72 104.48 1,428,464 -0.12(-0.12%)
Jul 01, 2013 103.42 105.08 103.42 104.60 3,149,427 +1.85(+1.80%)
Jun 28, 2013 103.18 103.70 102.70 102.75 1,848,822 -0.62(-0.60%)
Jun 27, 2013 102.37 103.53 102.23 103.37 1,277,297 +1.52(+1.49%)
Jun 26, 2013 102.29 102.46 101.46 101.85 677,058 +0.54(+0.54%)
Jun 25, 2013 101.66 101.89 100.66 101.31 815,951 +0.68(+0.68%)
Jun 24, 2013 100.79 101.42 99.67 100.62 1,442,232 -1.27(-1.25%)
Jun 21, 2013 101.55 102.08 100.46 101.89 1,346,288 +0.28(+0.27%)
Jun 20, 2013 102.76 102.97 101.20 101.62 1,524,016 -2.65(-2.55%)
Jun 19, 2013 105.64 105.76 104.23 104.27 480,268 -1.32(-1.25%)
Jun 18, 2013 104.58 105.85 104.53 105.59 1,261,360 +1.27(+1.22%)
Jun 17, 2013 104.51 104.75 103.68 104.32 743,163 +0.66(+0.63%)
Jun 14, 2013 104.24 104.46 103.40 103.66 967,960 -0.76(-0.72%)
Jun 13, 2013 102.83 104.61 102.34 104.42 1,059,155 +1.62(+1.58%)
Jun 12, 2013 104.41 104.59 102.68 102.80 649,444 -0.89(-0.86%)
Jun 11, 2013 103.51 104.51 102.67 103.69 2,340,609 -0.92(-0.88%)
Jun 10, 2013 104.56 104.70 103.74 104.61 639,924 +0.53(+0.51%)
Jun 07, 2013 103.58 104.32 102.94 104.09 652,014 +1.11(+1.07%)
Jun 06, 2013 101.97 102.98 101.24 102.98 1,350,024 +1.12(+1.10%)
Jun 05, 2013 103.11 103.38 101.60 101.86 1,202,133 -1.36(-1.32%)
Jun 04, 2013 104.32 104.79 102.46 103.22 1,441,602 -0.99(-0.95%)
Jun 03, 2013 104.04 104.50 102.54 104.21 2,401,222 +0.55(+0.53%)
May 31, 2013 104.16 104.91 103.64 103.65 1,293,689 -1.07(-1.02%)
May 30, 2013 104.16 104.91 103.96 104.72 398,296 +0.88(+0.85%)
May 29, 2013 104.24 104.49 103.00 103.84 725,202 -1.02(-0.97%)
May 28, 2013 104.66 105.59 104.13 104.86 946,268 +1.56(+1.51%)
May 24, 2013 102.76 103.40 102.04 103.30 476,611 -0.03(-0.03%)
May 23, 2013 101.75 103.40 101.66 103.33 1,373,604 +0.35(+0.34%)
May 22, 2013 104.75 105.68 102.34 102.98 1,151,869 -1.56(-1.49%)
May 21, 2013 104.40 104.81 104.10 104.54 582,845 +0.27(+0.26%)
May 20, 2013 104.27 104.89 104.16 104.27 1,950,856 -0.27(-0.26%)
May 17, 2013 103.77 104.58 103.60 104.54 961,929 +1.23(+1.20%)
May 16, 2013 103.26 103.99 103.01 103.30 2,522,391 -0.16(-0.15%)
May 15, 2013 103.24 104.00 103.15 103.46 1,495,691 +1.56(+1.53%)
May 13, 2013 101.82 102.27 101.44 101.90 455,172 +0.04(+0.04%)
May 10, 2013 100.83 101.89 100.75 101.87 278,004 +1.20(+1.19%)
May 09, 2013 100.86 101.12 100.35 100.67 472,177 -0.28(-0.27%)
May 08, 2013 100.48 100.99 100.22 100.94 322,482 +0.17(+0.17%)
May 07, 2013 100.21 100.77 99.79 100.77 568,543 +0.79(+0.79%)
May 06, 2013 99.56 100.14 99.45 99.98 280,390 +0.48(+0.48%)
May 03, 2013 99.26 100.08 98.01 99.50 1,619,310 +1.49(+1.52%)
May 02, 2013 96.84 98.15 96.74 98.01 606,367 +1.66(+1.72%)
May 01, 2013 98.43 98.52 96.30 96.35 1,041,544 -2.25(-2.28%)
Apr 30, 2013 98.34 98.73 97.78 98.60 509,086 +0.36(+0.37%)
Apr 29, 2013 98.13 98.51 97.86 98.24 1,458,996 +0.52(+0.53%)
Apr 26, 2013 97.82 98.05 97.41 97.72 731,626 -0.33(-0.34%)
Apr 25, 2013 97.44 98.56 97.21 98.05 1,200,905 +0.95(+0.98%)
Apr 24, 2013 96.80 97.17 96.26 97.10 1,281,812 +0.32(+0.33%)
Apr 23, 2013 96.11 96.84 95.60 96.78 809,108 +1.41(+1.48%)
Apr 22, 2013 95.20 95.60 93.67 95.37 1,090,750 +0.31(+0.33%)
Apr 19, 2013 94.45 95.18 93.63 95.06 417,788 +1.08(+1.15%)
Apr 18, 2013 94.89 95.05 93.56 93.98 1,035,750 -0.71(-0.75%)
Apr 17, 2013 95.58 95.58 93.73 94.69 960,235 -1.54(-1.60%)
Apr 16, 2013 95.31 96.39 94.95 96.23 633,036 +1.70(+1.79%)
Apr 15, 2013 97.61 97.61 94.18 94.53 1,546,693 -3.53(-3.60%)
Apr 12, 2013 98.04 98.38 97.27 98.06 698,865 -0.37(-0.37%)
Apr 11, 2013 98.24 99.09 98.18 98.43 531,216 +0.08(+0.08%)
Apr 10, 2013 96.83 98.50 96.74 98.35 751,985 +1.70(+1.76%)
Apr 09, 2013 96.95 97.10 96.32 96.64 1,256,190 -0.09(-0.10%)
Apr 08, 2013 95.93 96.80 95.71 96.73 3,132,042 +0.68(+0.71%)
Apr 05, 2013 94.89 96.08 94.65 96.05 1,239,439 -0.38(-0.39%)
Apr 04, 2013 95.82 96.46 95.45 96.43 2,345,473 +0.74(+0.77%)
Apr 03, 2013 97.77 97.77 95.37 95.69 1,801,219 -1.79(-1.83%)
Apr 02, 2013 98.60 98.73 97.27 97.48 1,546,688 -0.39(-0.40%)
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.