Russell 2000 Growth Ishares ETF (NY: IWO )

270.80 +0.03 (+0.01%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 71.93 72.51 71.49 71.64 4,624,107 -0.37(-0.51%)
Mar 29, 2007 72.48 72.50 71.29 72.00 3,403,039 -0.03(-0.04%)
Mar 28, 2007 72.08 72.23 71.44 72.03 2,318,096 -0.41(-0.57%)
Mar 27, 2007 72.75 72.81 72.15 72.44 1,729,835 -0.38(-0.52%)
Mar 26, 2007 72.84 73.08 72.23 72.82 2,070,535 +0.00(+0.00%)
Mar 23, 2007 72.73 73.00 72.64 72.82 1,112,691 +0.03(+0.04%)
Mar 22, 2007 72.94 72.96 72.37 72.79 1,617,292 +0.16(+0.22%)
Mar 21, 2007 71.37 72.75 71.18 72.63 2,337,702 +1.35(+1.90%)
Mar 20, 2007 70.73 71.28 70.52 71.28 1,770,116 +0.55(+0.78%)
Mar 19, 2007 70.37 70.93 70.37 70.72 2,929,780 +0.75(+1.07%)
Mar 16, 2007 70.58 70.58 69.70 69.97 1,900,584 -0.47(-0.67%)
Mar 15, 2007 69.80 70.45 69.71 70.44 1,851,989 +0.66(+0.95%)
Mar 14, 2007 69.19 69.93 68.41 69.78 3,128,914 +0.53(+0.76%)
Mar 13, 2007 71.06 70.73 69.08 69.25 6,600,822 -1.81(-2.54%)
Mar 12, 2007 70.55 71.16 70.41 71.06 1,222,887 +0.39(+0.56%)
Mar 09, 2007 70.86 71.01 70.16 70.67 1,554,705 +0.28(+0.39%)
Mar 08, 2007 70.67 71.11 70.12 70.39 1,584,210 +0.57(+0.82%)
Mar 07, 2007 70.04 70.36 69.62 69.82 1,674,513 -0.11(-0.15%)
Mar 06, 2007 69.30 70.37 69.06 69.93 2,371,007 +1.57(+2.29%)
Mar 05, 2007 68.90 70.04 68.20 68.36 2,446,893 -1.21(-1.74%)
Mar 02, 2007 70.95 71.00 69.55 69.57 2,463,657 -1.60(-2.25%)
Mar 01, 2007 70.35 71.72 69.61 71.17 3,414,066 -0.25(-0.35%)
Feb 28, 2007 71.19 71.87 70.57 71.42 3,193,009 +0.38(+0.53%)
Feb 27, 2007 72.83 73.30 70.90 71.04 7,968,887 -3.37(-4.53%)
Feb 26, 2007 75.15 75.15 74.02 74.42 2,193,962 -0.30(-0.40%)
Feb 23, 2007 74.77 74.88 74.31 74.71 3,425,360 -0.19(-0.25%)
Feb 22, 2007 74.71 75.01 74.29 74.90 3,088,065 +0.34(+0.46%)
Feb 21, 2007 74.23 74.66 74.03 74.56 2,535,072 +0.13(+0.18%)
Feb 20, 2007 73.59 74.57 73.12 74.43 2,439,740 +0.81(+1.11%)
Feb 16, 2007 73.22 73.74 72.87 73.61 2,356,925 +0.29(+0.39%)
Feb 15, 2007 73.15 73.59 73.01 73.33 2,459,857 +0.14(+0.20%)
Feb 14, 2007 73.09 73.51 72.84 73.18 2,868,344 +0.26(+0.36%)
Feb 13, 2007 72.49 72.92 72.45 72.92 1,364,554 +0.58(+0.80%)
Feb 12, 2007 72.66 72.66 71.98 72.34 3,818,615 -0.04(-0.06%)
Feb 09, 2007 73.41 73.42 72.11 72.39 2,759,935 -0.91(-1.25%)
Feb 08, 2007 73.00 73.39 72.83 73.30 1,123,532 +0.01(+0.01%)
Feb 07, 2007 72.81 73.29 72.56 73.29 2,811,010 +0.68(+0.94%)
Feb 06, 2007 72.41 72.74 72.14 72.61 1,238,646 +0.13(+0.19%)
Feb 05, 2007 72.66 72.78 72.26 72.48 1,838,466 -0.12(-0.16%)
Feb 02, 2007 73.00 73.00 72.44 72.59 1,080,504 +0.05(+0.07%)
Feb 01, 2007 72.19 72.63 71.89 72.54 2,231,977 +0.77(+1.07%)
Jan 31, 2007 71.44 72.12 71.04 71.77 3,302,646 +0.16(+0.22%)
Jan 30, 2007 71.38 71.61 70.98 71.61 1,774,651 +0.51(+0.72%)
Jan 29, 2007 70.72 71.36 70.61 71.10 1,355,101 +0.46(+0.65%)
Jan 26, 2007 70.64 70.85 69.80 70.64 1,993,591 +0.19(+0.27%)
Jan 25, 2007 71.50 71.50 70.20 70.45 2,655,215 -0.84(-1.18%)
Jan 24, 2007 70.71 71.34 70.58 71.30 3,645,305 +0.82(+1.17%)
Jan 23, 2007 69.59 70.79 69.51 70.47 3,937,895 +0.79(+1.13%)
Jan 22, 2007 70.44 70.44 69.51 69.68 2,140,444 -0.55(-0.79%)
Jan 19, 2007 69.53 70.46 69.45 70.24 2,072,494 +0.68(+0.98%)
Jan 18, 2007 70.78 70.78 69.56 69.56 2,090,040 -1.33(-1.88%)
Jan 17, 2007 70.93 71.37 70.82 70.89 2,265,952 -0.15(-0.21%)
Jan 16, 2007 71.81 71.84 70.89 71.04 2,661,921 -0.51(-0.71%)
Jan 12, 2007 70.72 71.55 70.61 71.55 1,649,479 +0.95(+1.34%)
Jan 11, 2007 70.05 71.03 70.04 70.61 1,616,286 +0.55(+0.79%)
Jan 10, 2007 69.25 70.05 69.16 70.05 2,183,919 +0.34(+0.49%)
Jan 09, 2007 69.59 69.87 68.84 69.71 1,640,203 +0.38(+0.55%)
Jan 08, 2007 69.60 69.92 68.96 69.33 3,221,955 +0.21(+0.31%)
Jan 05, 2007 70.06 70.23 69.11 69.11 2,704,055 -1.47(-2.08%)
Jan 04, 2007 70.28 70.87 69.61 70.58 3,180,156 +0.21(+0.29%)
Jan 03, 2007 71.20 71.31 69.01 70.37 3,869,497 +0.06(+0.09%)
Dec 29, 2006 70.90 71.23 70.31 70.31 2,636,216 -0.79(-1.11%)
Dec 28, 2006 71.38 71.47 70.90 71.10 1,153,707 -0.27(-0.38%)
Dec 27, 2006 70.81 71.38 70.72 71.37 1,086,986 +0.85(+1.21%)
Dec 26, 2006 69.66 70.53 69.66 70.52 777,632 +0.81(+1.17%)
Dec 22, 2006 69.97 70.22 69.63 69.70 1,209,811 -0.45(-0.64%)
Dec 21, 2006 70.77 70.84 69.84 70.15 1,613,492 -0.38(-0.53%)
Dec 20, 2006 70.06 70.75 70.06 70.53 4,288,154 +0.29(+0.41%)
Dec 19, 2006 69.67 70.73 69.44 70.24 2,777,929 -0.06(-0.09%)
Dec 18, 2006 71.58 71.58 70.02 70.30 2,590,729 -0.87(-1.22%)
Dec 15, 2006 71.85 71.85 71.03 71.17 2,660,915 +0.14(+0.20%)
Dec 14, 2006 71.02 71.90 71.00 71.03 1,922,958 +0.01(+0.01%)
Dec 13, 2006 71.09 71.41 70.61 71.02 2,858,061 +0.29(+0.40%)
Dec 12, 2006 71.81 71.81 70.51 70.73 1,559,288 -0.81(-1.13%)
Dec 11, 2006 71.66 71.82 71.19 71.54 1,736,540 +0.20(+0.28%)
Dec 08, 2006 71.07 71.95 70.86 71.34 1,815,108 -0.02(-0.03%)
Dec 07, 2006 71.72 72.06 71.32 71.36 2,497,856 -0.31(-0.44%)
Dec 06, 2006 71.81 71.98 71.36 71.67 3,556,008 -0.21(-0.30%)
Dec 05, 2006 72.27 72.27 71.57 71.89 2,426,552 +0.27(+0.37%)
Dec 04, 2006 70.60 71.83 70.51 71.62 1,600,080 +1.26(+1.79%)
Dec 01, 2006 69.91 70.89 69.61 70.36 2,812,351 -0.24(-0.34%)
Nov 30, 2006 70.58 71.14 70.24 70.60 1,746,264 -0.04(-0.05%)
Nov 29, 2006 69.93 70.73 69.93 70.63 3,032,743 +1.08(+1.56%)
Nov 28, 2006 69.14 69.74 68.97 69.55 1,791,303 -0.04(-0.05%)
Nov 27, 2006 71.34 71.34 69.44 69.59 1,509,442 -1.67(-2.35%)
Nov 24, 2006 71.11 71.67 70.91 71.26 269,567 -0.33(-0.46%)
Nov 22, 2006 71.63 71.70 71.18 71.59 454,531 +0.21(+0.29%)
Nov 21, 2006 71.34 71.47 70.89 71.38 1,565,435 +0.22(+0.31%)
Nov 20, 2006 71.26 71.38 70.71 71.16 1,059,493 -0.07(-0.10%)
Nov 17, 2006 70.90 71.23 70.46 71.23 1,151,807 +0.06(+0.09%)
Nov 16, 2006 71.83 71.91 70.95 71.17 1,499,719 -0.07(-0.10%)
Nov 15, 2006 70.97 71.61 70.53 71.24 1,410,869 +0.64(+0.90%)
Nov 14, 2006 69.70 70.70 69.14 70.61 2,867,896 +1.25(+1.81%)
Nov 13, 2006 68.92 69.72 68.92 69.35 577,468 +0.06(+0.09%)
Nov 10, 2006 68.72 69.29 68.42 69.29 761,315 +0.65(+0.95%)
Nov 09, 2006 69.90 69.90 68.22 68.64 1,076,034 -0.78(-1.12%)
Nov 08, 2006 68.52 69.60 68.40 69.42 1,503,072 +0.30(+0.44%)
Nov 07, 2006 69.08 69.73 68.60 69.11 1,756,322 +0.47(+0.68%)
Nov 06, 2006 68.11 68.92 67.83 68.65 1,208,917 +0.87(+1.28%)
Nov 03, 2006 67.35 68.06 67.19 67.78 806,354 +0.38(+0.57%)
Nov 02, 2006 67.09 67.73 66.93 67.39 1,738,999 -0.13(-0.19%)
Nov 01, 2006 69.43 69.43 67.49 67.52 2,117,086 -1.42(-2.06%)
Oct 31, 2006 69.08 69.81 68.66 68.94 1,054,687 -0.40(-0.58%)
Oct 30, 2006 68.76 69.42 68.41 69.34 1,416,345 +0.36(+0.52%)
Oct 27, 2006 69.80 70.37 68.95 68.99 1,534,365 -0.92(-1.32%)
Oct 26, 2006 69.54 70.02 68.79 69.91 730,581 +0.70(+1.01%)
Oct 25, 2006 68.67 69.24 68.37 69.21 839,771 +0.71(+1.03%)
Oct 24, 2006 69.14 69.14 68.21 68.50 635,919 -0.13(-0.20%)
Oct 23, 2006 68.96 69.08 68.00 68.64 941,138 +0.27(+0.39%)
Oct 20, 2006 69.07 69.21 68.26 68.37 1,189,918 -0.74(-1.07%)
Oct 19, 2006 68.62 69.14 68.34 69.11 851,953 +0.39(+0.57%)
Oct 18, 2006 69.58 69.68 68.39 68.72 1,115,709 -0.12(-0.17%)
Oct 17, 2006 68.94 69.05 68.16 68.83 1,233,952 -0.42(-0.61%)
Oct 16, 2006 68.72 69.43 68.61 69.25 1,042,729 +0.47(+0.69%)
Oct 13, 2006 68.19 68.79 67.99 68.78 1,736,205 +0.59(+0.87%)
Oct 12, 2006 67.51 68.36 67.01 68.19 1,785,045 +1.53(+2.30%)
Oct 11, 2006 66.59 67.13 65.98 66.66 1,094,474 -0.24(-0.36%)
Oct 10, 2006 66.90 67.13 66.46 66.90 584,174 +0.15(+0.23%)
Oct 09, 2006 66.30 66.89 65.98 66.75 1,139,067 +0.59(+0.89%)
Oct 06, 2006 66.40 66.62 65.79 66.16 1,585,104 -0.38(-0.58%)
Oct 05, 2006 65.63 66.70 65.57 66.54 1,799,238 +0.87(+1.32%)
Oct 04, 2006 63.89 65.68 63.82 65.68 1,615,392 +1.78(+2.79%)
Oct 03, 2006 63.95 64.51 63.45 63.90 1,038,594 -0.29(-0.45%)
Oct 02, 2006 64.86 65.23 63.99 64.18 1,091,345 -0.59(-0.91%)
Sep 29, 2006 64.52 65.67 64.52 64.77 1,902,729 -0.66(-1.01%)
Sep 28, 2006 65.72 66.02 64.92 65.43 1,638,191 +0.01(+0.01%)
Sep 27, 2006 64.92 65.65 64.87 65.43 1,535,483 +0.38(+0.58%)
Sep 26, 2006 64.70 65.34 64.66 65.05 1,158,290 +0.27(+0.41%)
Sep 25, 2006 64.42 65.05 63.61 64.78 1,638,191 +0.67(+1.05%)
Sep 22, 2006 64.70 64.70 63.63 64.11 1,197,182 -0.83(-1.28%)
Sep 21, 2006 65.78 66.07 64.74 64.94 1,890,212 -0.80(-1.21%)
Sep 20, 2006 65.17 65.98 65.17 65.74 1,871,771 +0.97(+1.49%)
Sep 19, 2006 65.22 65.27 63.76 64.77 2,459,634 -0.41(-0.63%)
Sep 18, 2006 65.14 65.73 64.68 65.18 2,273,775 +0.09(+0.14%)
Sep 15, 2006 65.71 65.88 64.77 65.09 744,998 +0.13(+0.21%)
Sep 14, 2006 65.17 65.21 64.68 64.96 666,989 -0.25(-0.38%)
Sep 13, 2006 64.75 65.44 64.60 65.21 1,341,577 +0.48(+0.75%)
Sep 12, 2006 63.46 64.83 63.16 64.73 1,665,349 +1.67(+2.65%)
Sep 11, 2006 62.80 63.48 62.29 63.05 1,412,657 -0.11(-0.17%)
Sep 08, 2006 63.17 63.31 62.93 63.16 938,568 +0.06(+0.10%)
Sep 07, 2006 63.26 63.75 62.88 63.10 2,614,646 -0.61(-0.95%)
Sep 06, 2006 64.80 64.80 63.62 63.71 1,030,770 -1.45(-2.22%)
Sep 05, 2006 64.74 65.21 64.49 65.16 911,521 +0.48(+0.75%)
Sep 01, 2006 64.92 65.00 64.24 64.67 504,041 +0.21(+0.32%)
Aug 31, 2006 64.90 64.98 64.42 64.47 1,026,188 -0.03(-0.04%)
Aug 30, 2006 64.13 64.71 63.87 64.49 1,916,476 +0.49(+0.77%)
Aug 29, 2006 63.47 64.00 62.78 64.00 1,127,332 +0.70(+1.10%)
Aug 28, 2006 62.57 63.39 62.47 63.30 759,303 +0.83(+1.33%)
Aug 25, 2006 62.32 62.95 62.12 62.47 1,365,606 +0.17(+0.27%)
Aug 24, 2006 62.54 62.79 61.80 62.30 575,456 -0.04(-0.07%)
Aug 23, 2006 63.46 63.66 62.13 62.35 1,276,533 -0.85(-1.34%)
Aug 22, 2006 62.95 63.47 62.87 63.20 1,429,422 +0.13(+0.21%)
Aug 21, 2006 63.35 63.39 62.67 63.06 1,244,793 -0.70(-1.09%)
Aug 18, 2006 63.80 63.82 62.88 63.76 515,664 +0.21(+0.32%)
Aug 17, 2006 63.10 64.02 63.03 63.56 1,876,353 +0.32(+0.51%)
Aug 16, 2006 63.03 63.33 62.28 63.23 2,303,392 +1.08(+1.74%)
Aug 15, 2006 61.71 62.16 61.44 62.15 1,281,785 +1.52(+2.51%)
Aug 14, 2006 61.09 61.51 60.47 60.63 1,001,713 +0.29(+0.47%)
Aug 11, 2006 60.84 60.84 60.04 60.34 670,230 -0.67(-1.10%)
Aug 10, 2006 60.26 61.32 59.89 61.01 1,482,843 +0.58(+0.96%)
Aug 09, 2006 61.74 62.19 60.41 60.43 4,343,587 -0.78(-1.27%)
Aug 08, 2006 62.37 62.71 61.08 61.21 2,540,213 -0.89(-1.44%)
Aug 07, 2006 61.60 62.27 61.43 62.11 1,934,357 -0.40(-0.64%)
Aug 04, 2006 64.09 64.28 61.93 62.51 2,158,773 -0.60(-0.95%)
Aug 03, 2006 61.75 63.31 61.49 63.11 2,226,389 +0.57(+0.92%)
Aug 02, 2006 62.19 62.72 61.96 62.54 1,623,774 +0.89(+1.44%)
Aug 01, 2006 61.75 62.17 61.26 61.65 1,652,049 -1.15(-1.84%)
Jul 31, 2006 62.35 62.87 62.14 62.80 1,457,362 +0.12(+0.19%)
Jul 28, 2006 61.60 62.69 61.47 62.69 1,397,793 +1.34(+2.19%)
Jul 27, 2006 62.54 62.95 61.12 61.35 1,753,528 -0.71(-1.14%)
Jul 26, 2006 62.12 62.62 61.31 62.05 2,048,577 -0.25(-0.40%)
Jul 25, 2006 61.87 62.90 61.63 62.30 2,417,053 +0.18(+0.29%)
Jul 24, 2006 60.58 62.12 60.57 62.12 2,774,129 +2.09(+3.49%)
Jul 21, 2006 60.83 60.83 59.65 60.03 4,105,872 -0.99(-1.63%)
Jul 20, 2006 63.39 63.55 61.01 61.02 2,876,278 -1.87(-2.97%)
Jul 19, 2006 61.23 63.30 61.08 62.89 2,825,762 +1.70(+2.78%)
Jul 18, 2006 61.17 61.56 59.90 61.19 2,940,653 +0.17(+0.28%)
Jul 17, 2006 61.02 61.70 60.57 61.02 1,842,713 -0.13(-0.20%)
Jul 14, 2006 61.65 61.65 60.49 61.15 1,829,749 -0.57(-0.93%)
Jul 13, 2006 62.80 63.05 61.71 61.72 2,255,782 -1.66(-2.61%)
Jul 12, 2006 64.42 64.61 63.17 63.38 1,857,019 -1.30(-2.01%)
Jul 11, 2006 63.84 64.67 63.17 64.67 2,347,537 +0.58(+0.91%)
Jul 10, 2006 64.47 64.92 63.74 64.09 2,330,662 -0.34(-0.53%)
Jul 07, 2006 65.90 65.90 64.16 64.43 2,805,869 -1.15(-1.76%)
Jul 06, 2006 65.81 66.19 65.16 65.59 1,608,798 -0.09(-0.14%)
Jul 05, 2006 66.04 66.08 65.20 65.68 1,993,702 -1.10(-1.65%)
Jul 03, 2006 66.21 66.78 66.03 66.78 1,553,923 +1.00(+1.52%)
Jun 30, 2006 65.60 65.89 64.70 65.77 5,375,476 +0.48(+0.74%)
Jun 29, 2006 63.35 65.29 63.15 65.29 3,584,842 +2.42(+3.84%)
Jun 28, 2006 62.44 62.88 61.78 62.88 2,899,525 +0.30(+0.47%)
Jun 27, 2006 63.68 64.04 62.29 62.58 2,277,016 -1.23(-1.92%)
Jun 26, 2006 63.53 63.81 63.25 63.81 2,610,623 +0.69(+1.09%)
Jun 23, 2006 62.32 63.32 62.02 63.12 2,538,090 +0.52(+0.83%)
Jun 22, 2006 62.41 62.84 62.09 62.60 3,493,534 -0.28(-0.44%)
Jun 21, 2006 61.61 63.28 61.43 62.88 2,820,398 +1.24(+2.02%)
Jun 20, 2006 61.87 62.42 61.41 61.63 1,442,162 -0.20(-0.32%)
Jun 19, 2006 63.20 63.30 61.65 61.83 2,763,735 -1.31(-2.07%)
Jun 16, 2006 63.98 63.98 62.74 63.13 1,946,874 -0.86(-1.34%)
Jun 15, 2006 62.53 64.07 61.74 63.99 3,309,911 +2.33(+3.77%)
Jun 14, 2006 60.84 61.82 60.80 61.67 3,963,041 +0.82(+1.35%)
Jun 13, 2006 61.85 62.88 60.71 60.84 4,371,192 -1.24(-2.00%)
Jun 12, 2006 63.98 63.98 61.99 62.09 4,237,750 -1.68(-2.64%)
Jun 09, 2006 64.83 65.25 63.57 63.77 1,756,993 -0.56(-0.88%)
Jun 08, 2006 63.98 64.50 62.28 64.33 4,698,316 -0.10(-0.15%)
Jun 07, 2006 65.32 66.05 64.42 64.43 2,070,259 -0.84(-1.29%)
Jun 06, 2006 65.59 65.63 64.21 65.27 3,980,364 -0.34(-0.52%)
Jun 05, 2006 67.51 67.51 65.32 65.61 3,121,593 -2.11(-3.12%)
Jun 02, 2006 68.51 68.51 67.17 67.72 2,276,569 +0.16(+0.24%)
Jun 01, 2006 66.44 67.70 66.15 67.56 1,829,749 +1.25(+1.89%)
May 31, 2006 65.54 66.33 65.26 66.31 1,414,669 +1.09(+1.67%)
May 30, 2006 66.66 66.67 65.11 65.22 2,086,129 -1.90(-2.83%)
May 26, 2006 66.89 67.22 66.44 67.12 2,215,660 +0.51(+0.77%)
May 25, 2006 65.36 66.61 65.35 66.61 4,282,007 +1.38(+2.11%)
May 24, 2006 64.92 65.94 63.58 65.23 3,845,022 +0.38(+0.58%)
May 23, 2006 66.57 66.97 64.80 64.85 4,915,356 -0.68(-1.04%)
May 22, 2006 64.74 66.11 64.66 65.53 3,834,628 -0.95(-1.43%)
May 19, 2006 66.19 66.66 65.26 66.48 3,706,103 +0.51(+0.77%)
May 18, 2006 67.29 67.55 65.83 65.97 1,985,208 -0.86(-1.29%)
May 17, 2006 67.24 67.89 66.65 66.83 3,297,729 -1.31(-1.92%)
May 16, 2006 68.18 68.60 67.77 68.14 653,913 +0.02(+0.03%)
May 15, 2006 67.85 68.61 67.37 68.12 2,131,615 -0.39(-0.57%)
May 12, 2006 69.34 69.56 68.39 68.51 2,687,626 -1.74(-2.48%)
May 11, 2006 71.78 71.86 70.07 70.26 1,798,903 -1.74(-2.41%)
May 10, 2006 72.21 72.29 71.57 71.99 895,540 -0.50(-0.69%)
May 09, 2006 72.35 72.68 72.32 72.49 822,224 -0.07(-0.10%)
May 08, 2006 72.48 72.67 72.23 72.57 332,153 -0.04(-0.06%)
May 05, 2006 72.50 72.97 72.31 72.61 898,222 +0.47(+0.64%)
May 04, 2006 71.49 72.15 71.33 72.15 1,153,931 +0.89(+1.26%)
May 03, 2006 71.22 71.47 70.69 71.25 736,169 -0.19(-0.26%)
May 02, 2006 70.95 71.44 70.69 71.44 409,939 +0.85(+1.20%)
May 01, 2006 71.58 71.87 70.51 70.59 3,364,338 -0.72(-1.02%)
Apr 28, 2006 70.64 71.53 70.64 71.31 1,663,337 +0.56(+0.80%)
Apr 27, 2006 70.73 71.93 70.21 70.75 1,647,020 -0.60(-0.84%)
Apr 26, 2006 71.54 72.08 71.15 71.35 1,425,845 -0.11(-0.15%)
Apr 25, 2006 71.63 71.63 70.94 71.46 784,673 +0.03(+0.04%)
Apr 24, 2006 72.03 72.03 71.17 71.43 1,229,593 -0.83(-1.15%)
Apr 21, 2006 72.79 72.79 71.67 72.26 593,338 -0.07(-0.10%)
Apr 20, 2006 72.79 72.85 71.81 72.33 1,058,264 -0.40(-0.55%)
Apr 19, 2006 72.16 72.77 71.69 72.74 766,791 +0.72(+1.01%)
Apr 18, 2006 70.60 72.01 70.41 72.01 1,707,483 +1.80(+2.56%)
Apr 17, 2006 70.39 70.61 69.55 70.21 851,059 -0.14(-0.20%)
Apr 13, 2006 69.77 70.52 69.37 70.36 1,095,927 +0.59(+0.85%)
Apr 12, 2006 69.25 69.95 69.25 69.77 1,253,957 +0.59(+0.85%)
Apr 11, 2006 70.64 70.69 69.05 69.17 708,675 -1.20(-1.70%)
Apr 10, 2006 70.71 70.87 70.03 70.37 975,113 -0.15(-0.22%)
Apr 07, 2006 71.94 72.16 70.44 70.53 1,259,880 -1.21(-1.68%)
Apr 06, 2006 71.49 71.73 70.98 71.73 1,173,042 +0.26(+0.36%)
Apr 05, 2006 71.31 71.65 70.73 71.47 1,086,427 +0.33(+0.47%)
Apr 04, 2006 70.78 71.34 70.44 71.14 1,134,037 +0.51(+0.72%)
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.