Russell 2000 Growth Ishares ETF (NY: IWO )

270.80 +0.03 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 142.15 142.68 141.60 142.06 712,375 -0.77(-0.54%)
Mar 30, 2015 141.47 142.96 141.45 142.82 1,011,469 +2.17(+1.55%)
Mar 27, 2015 139.32 140.82 138.94 140.65 1,288,065 +1.34(+0.96%)
Mar 26, 2015 138.72 140.14 138.26 139.31 1,223,369 -0.22(-0.16%)
Mar 25, 2015 143.70 143.84 139.33 139.53 1,063,224 -4.06(-2.83%)
Mar 24, 2015 143.69 144.43 143.39 143.60 1,037,047 -0.10(-0.07%)
Mar 23, 2015 143.99 144.14 143.49 143.70 583,959 -0.33(-0.23%)
Mar 20, 2015 144.16 144.43 143.66 144.03 1,038,176 +0.76(+0.53%)
Mar 19, 2015 142.15 143.37 142.15 143.27 906,977 +0.80(+0.56%)
Mar 18, 2015 141.08 143.10 140.46 142.47 817,967 +1.09(+0.77%)
Mar 17, 2015 140.52 141.60 140.42 141.38 641,073 +0.34(+0.24%)
Mar 16, 2015 140.57 141.25 140.28 141.04 385,907 +1.09(+0.78%)
Mar 13, 2015 140.26 140.90 138.51 139.96 457,193 -0.47(-0.33%)
Mar 12, 2015 139.24 140.57 139.05 140.43 565,369 +1.98(+1.43%)
Mar 11, 2015 137.93 138.56 137.13 138.44 606,744 +0.85(+0.62%)
Mar 10, 2015 137.72 138.15 136.93 137.59 474,959 -1.55(-1.12%)
Mar 09, 2015 138.97 139.49 138.42 139.14 570,190 +0.53(+0.38%)
Mar 06, 2015 139.76 140.32 138.37 138.61 544,941 -1.83(-1.31%)
Mar 05, 2015 139.84 140.65 139.48 140.44 597,816 +0.75(+0.54%)
Mar 04, 2015 139.16 140.05 138.37 139.70 612,117 -0.09(-0.07%)
Mar 03, 2015 140.38 140.48 139.14 139.79 762,346 -1.01(-0.72%)
Mar 02, 2015 139.54 140.91 139.41 140.80 1,415,961 +1.26(+0.91%)
Feb 27, 2015 140.44 140.61 139.54 139.54 919,216 -0.97(-0.69%)
Feb 26, 2015 139.63 140.57 139.28 140.51 799,217 +0.65(+0.46%)
Feb 25, 2015 139.33 139.96 138.99 139.86 536,007 +0.52(+0.38%)
Feb 24, 2015 139.24 139.57 138.69 139.34 623,746 +0.18(+0.13%)
Feb 23, 2015 138.77 139.26 138.03 139.16 370,891 +0.09(+0.07%)
Feb 20, 2015 138.44 139.37 137.32 139.07 655,064 +0.39(+0.28%)
Feb 19, 2015 137.94 138.99 137.89 138.68 485,332 +0.41(+0.30%)
Feb 18, 2015 137.42 138.32 137.09 138.26 455,109 +0.36(+0.26%)
Feb 17, 2015 137.67 138.05 137.03 137.91 524,607 +0.60(+0.44%)
Feb 13, 2015 136.59 137.31 137.31 137.31 767,572 +1.03(+0.76%)
Feb 12, 2015 135.53 136.43 135.06 136.28 575,842 +1.53(+1.14%)
Feb 11, 2015 134.40 135.19 133.64 134.75 717,718 +0.08(+0.06%)
Feb 10, 2015 134.06 134.92 132.80 134.67 1,265,864 +1.30(+0.97%)
Feb 09, 2015 133.91 134.87 133.18 133.37 665,577 -0.99(-0.74%)
Feb 06, 2015 134.47 135.58 133.79 134.36 708,239 -0.11(-0.08%)
Feb 05, 2015 133.26 134.76 133.00 134.47 894,154 +1.87(+1.41%)
Feb 04, 2015 132.46 133.42 132.01 132.60 432,203 -0.38(-0.29%)
Feb 03, 2015 131.78 133.18 131.49 132.99 834,712 +2.02(+1.54%)
Feb 02, 2015 130.57 131.08 128.40 130.97 844,377 +0.82(+0.63%)
Jan 30, 2015 131.98 132.67 130.07 130.15 945,239 -2.84(-2.14%)
Jan 29, 2015 131.53 133.03 130.51 132.99 987,040 +1.80(+1.37%)
Jan 28, 2015 134.18 134.50 130.86 131.19 821,609 -2.09(-1.57%)
Jan 27, 2015 132.19 134.09 131.87 133.29 971,962 -0.64(-0.47%)
Jan 26, 2015 132.44 133.92 131.42 133.92 801,803 +1.44(+1.09%)
Jan 23, 2015 132.08 133.11 131.62 132.48 1,199,608 +0.41(+0.31%)
Jan 22, 2015 130.63 132.12 128.43 132.07 1,124,508 +2.42(+1.87%)
Jan 21, 2015 129.93 131.01 129.05 129.65 946,206 -0.66(-0.51%)
Jan 20, 2015 130.76 130.86 128.72 130.31 1,047,216 -0.15(-0.11%)
Jan 16, 2015 127.61 130.66 127.27 130.46 937,935 +2.53(+1.98%)
Jan 15, 2015 131.24 131.48 127.78 127.93 1,259,323 -3.01(-2.30%)
Jan 14, 2015 129.70 131.27 129.61 130.94 889,986 -0.50(-0.38%)
Jan 13, 2015 132.50 133.91 129.76 131.44 925,792 -0.02(-0.01%)
Jan 12, 2015 132.26 132.55 130.45 131.46 1,119,287 -0.43(-0.33%)
Jan 09, 2015 132.86 132.88 131.36 131.89 930,948 -0.94(-0.71%)
Jan 08, 2015 131.52 132.94 131.28 132.84 715,263 +2.53(+1.94%)
Jan 07, 2015 129.52 130.37 128.76 130.31 1,516,645 +1.95(+1.52%)
Jan 06, 2015 131.14 131.20 126.95 128.37 1,422,052 -2.37(-1.81%)
Jan 05, 2015 131.57 132.37 130.01 130.73 2,735,209 -1.56(-1.18%)
Jan 02, 2015 133.94 134.40 131.10 132.30 4,267,911 -0.91(-0.68%)
Dec 31, 2014 134.35 133.20 133.20 133.20 1,543,696 -0.66(-0.49%)
Dec 30, 2014 134.44 134.93 133.72 133.86 906,739 -0.86(-0.64%)
Dec 29, 2014 134.49 135.28 134.34 134.72 558,103 +0.27(+0.20%)
Dec 26, 2014 134.04 134.78 133.90 134.45 510,350 +0.91(+0.68%)
Dec 24, 2014 133.27 133.54 133.54 133.54 302,710 +0.68(+0.51%)
Dec 23, 2014 134.06 134.28 132.45 132.86 1,379,236 -0.34(-0.26%)
Dec 22, 2014 132.59 133.23 132.18 133.20 1,074,817 +0.98(+0.74%)
Dec 19, 2014 132.51 133.01 131.42 132.22 2,298,332 +0.03(+0.02%)
Dec 18, 2014 131.43 132.20 130.82 132.19 1,267,540 +2.29(+1.76%)
Dec 17, 2014 126.18 129.99 125.80 129.91 1,838,920 +4.13(+3.29%)
Dec 16, 2014 125.71 128.11 125.43 125.77 1,583,689 -0.45(-0.35%)
Dec 15, 2014 128.27 128.80 125.70 126.22 1,642,293 -1.44(-1.13%)
Dec 12, 2014 127.61 129.15 127.17 127.66 1,046,934 -1.34(-1.04%)
Dec 11, 2014 129.05 130.92 128.72 129.00 1,085,279 +0.67(+0.52%)
Dec 10, 2014 130.71 131.34 128.25 128.33 2,009,909 -2.85(-2.18%)
Dec 09, 2014 127.58 131.30 126.99 131.19 1,933,955 +2.39(+1.85%)
Dec 08, 2014 130.22 131.38 128.43 128.80 946,472 -1.75(-1.34%)
Dec 05, 2014 129.89 130.58 129.16 130.55 1,122,823 +1.15(+0.89%)
Dec 04, 2014 130.01 130.09 128.88 129.40 925,222 -0.68(-0.52%)
Dec 03, 2014 128.95 130.46 128.54 130.08 883,247 +1.29(+1.00%)
Dec 02, 2014 127.17 129.01 127.17 128.80 1,150,577 +1.77(+1.40%)
Dec 01, 2014 128.83 129.07 126.91 127.02 1,696,176 -2.38(-1.84%)
Nov 28, 2014 131.43 131.43 129.21 129.40 810,406 -1.67(-1.27%)
Nov 26, 2014 130.40 131.07 131.07 131.07 406,570 +0.56(+0.43%)
Nov 25, 2014 130.62 131.49 130.00 130.51 1,443,559 +0.03(+0.02%)
Nov 24, 2014 128.74 130.58 128.74 130.49 1,614,173 +1.88(+1.46%)
Nov 21, 2014 130.48 130.51 128.19 128.61 1,041,460 +0.25(+0.20%)
Nov 20, 2014 126.25 128.40 126.25 128.36 848,382 +1.41(+1.11%)
Nov 19, 2014 128.16 128.33 126.17 126.95 1,801,268 -1.38(-1.08%)
Nov 18, 2014 127.90 129.24 127.90 128.33 1,135,557 +0.97(+0.76%)
Nov 17, 2014 128.35 129.03 127.35 127.36 2,521,433 -1.28(-0.99%)
Nov 14, 2014 128.75 129.06 128.03 128.64 837,024 -0.19(-0.14%)
Nov 13, 2014 129.90 130.49 128.48 128.82 1,336,905 -1.07(-0.83%)
Nov 12, 2014 128.46 130.15 128.41 129.90 1,255,212 +0.60(+0.46%)
Nov 11, 2014 129.00 129.35 128.58 129.30 1,512,812 +0.27(+0.21%)
Nov 10, 2014 128.31 129.05 127.97 129.03 1,451,932 +0.74(+0.57%)
Nov 07, 2014 128.12 128.29 127.09 128.29 1,093,873 +0.03(+0.02%)
Nov 06, 2014 127.42 128.27 127.09 128.26 1,701,398 +0.85(+0.67%)
Nov 05, 2014 128.71 128.72 127.06 127.42 1,176,831 -0.22(-0.18%)
Nov 04, 2014 127.79 128.61 127.13 127.64 686,547 -0.60(-0.47%)
Nov 03, 2014 128.58 129.54 127.72 128.24 1,581,303 -0.20(-0.15%)
Oct 31, 2014 128.53 129.08 127.70 128.43 1,230,340 +1.97(+1.56%)
Oct 30, 2014 124.74 127.05 124.30 126.46 780,765 +1.25(+1.00%)
Oct 29, 2014 125.81 125.94 124.30 125.21 1,010,467 -0.50(-0.39%)
Oct 28, 2014 122.67 125.74 122.44 125.71 860,273 +3.61(+2.96%)
Oct 27, 2014 121.36 122.16 122.20 122.10 636,335 -0.10(-0.08%)
Oct 24, 2014 122.07 122.38 121.40 122.20 578,258 +0.29(+0.24%)
Oct 23, 2014 120.88 122.63 120.52 121.91 706,681 +2.52(+2.11%)
Oct 22, 2014 121.81 121.96 119.28 119.39 1,445,151 -2.05(-1.69%)
Oct 21, 2014 120.14 121.44 119.59 121.44 1,954,217 +2.15(+1.80%)
Oct 20, 2014 117.34 119.33 117.18 119.30 1,609,875 +1.55(+1.32%)
Oct 17, 2014 119.45 119.81 117.25 117.75 3,158,732 -0.26(-0.22%)
Oct 16, 2014 115.17 119.02 114.78 118.01 3,712,560 +1.33(+1.14%)
Oct 15, 2014 114.82 117.16 112.61 116.67 2,923,502 +1.86(+1.62%)
Oct 14, 2014 114.77 116.77 114.07 114.82 2,018,312 +1.17(+1.03%)
Oct 13, 2014 114.56 116.04 112.81 113.65 3,100,066 -0.89(-0.77%)
Oct 10, 2014 116.09 117.22 114.40 114.54 1,881,922 -1.91(-1.64%)
Oct 09, 2014 120.00 120.00 116.44 116.45 3,199,921 -3.44(-2.87%)
Oct 08, 2014 117.46 120.01 116.10 119.89 1,978,500 +2.21(+1.88%)
Oct 07, 2014 119.14 119.58 117.60 117.68 1,198,061 -2.32(-1.94%)
Oct 06, 2014 121.69 121.89 119.73 120.01 1,691,991 -1.45(-1.19%)
Oct 03, 2014 121.30 122.15 120.59 121.45 1,103,582 +1.24(+1.03%)
Oct 02, 2014 118.91 120.72 117.85 120.21 2,197,522 +1.25(+1.05%)
Oct 01, 2014 120.90 121.00 118.50 118.96 1,472,856 -2.06(-1.70%)
Sep 30, 2014 122.90 122.90 120.94 121.02 1,201,680 -1.94(-1.58%)
Sep 29, 2014 122.34 123.17 121.00 122.96 934,812 +0.36(+0.30%)
Sep 26, 2014 121.95 122.80 121.71 122.60 709,398 +1.08(+0.89%)
Sep 25, 2014 123.36 123.55 121.07 121.52 1,068,364 -2.17(-1.75%)
Sep 24, 2014 122.30 123.80 121.86 123.68 1,550,026 +1.60(+1.31%)
Sep 23, 2014 122.58 123.54 121.87 122.09 1,245,749 -1.11(-0.90%)
Sep 22, 2014 124.28 124.54 122.63 123.20 1,002,275 -1.83(-1.46%)
Sep 19, 2014 127.34 127.51 124.49 125.02 1,152,479 -1.69(-1.33%)
Sep 18, 2014 126.32 126.74 126.13 126.71 1,223,388 +0.85(+0.67%)
Sep 17, 2014 125.60 126.64 125.20 125.86 765,389 +0.51(+0.41%)
Sep 16, 2014 124.56 125.67 124.08 125.35 1,089,417 +0.50(+0.40%)
Sep 15, 2014 126.60 126.77 124.35 124.84 991,567 -1.75(-1.38%)
Sep 12, 2014 127.88 127.88 126.24 126.60 793,967 -1.22(-0.96%)
Sep 11, 2014 126.41 127.91 126.25 127.82 519,259 +0.73(+0.57%)
Sep 10, 2014 125.90 127.09 125.57 127.09 859,696 +1.10(+0.87%)
Sep 09, 2014 127.41 127.41 125.77 125.99 698,462 -1.64(-1.28%)
Sep 08, 2014 127.03 127.78 126.66 127.63 746,420 +0.54(+0.42%)
Sep 05, 2014 126.75 127.17 125.71 127.09 631,417 +0.27(+0.21%)
Sep 04, 2014 127.77 128.55 126.54 126.82 824,191 -0.59(-0.46%)
Sep 03, 2014 129.00 129.00 127.21 127.41 860,802 -0.96(-0.75%)
Sep 02, 2014 128.17 128.54 127.50 128.37 1,289,660 +0.77(+0.61%)
Aug 29, 2014 127.09 127.59 127.59 127.59 868,111 +0.82(+0.65%)
Aug 28, 2014 126.99 127.17 126.42 126.77 1,243,866 -0.68(-0.53%)
Aug 27, 2014 127.78 128.06 127.22 127.45 1,857,263 -0.37(-0.29%)
Aug 26, 2014 126.71 128.02 126.66 127.83 779,484 +1.31(+1.04%)
Aug 25, 2014 126.62 127.22 126.02 126.51 1,396,885 +0.90(+0.72%)
Aug 22, 2014 125.30 126.08 124.73 125.61 853,380 +0.16(+0.13%)
Aug 21, 2014 125.34 126.16 124.14 125.45 1,331,598 -0.15(-0.12%)
Aug 20, 2014 125.53 125.89 124.93 125.60 910,581 -0.70(-0.55%)
Aug 19, 2014 126.10 126.58 125.87 126.30 947,181 +0.44(+0.35%)
Aug 18, 2014 125.15 125.91 124.71 125.86 775,829 +1.99(+1.61%)
Aug 15, 2014 125.12 125.34 122.53 123.87 1,169,953 -0.24(-0.20%)
Aug 14, 2014 124.00 124.33 123.63 124.11 372,751 +0.09(+0.07%)
Aug 13, 2014 123.30 124.19 123.05 124.02 406,844 +1.12(+0.91%)
Aug 12, 2014 123.30 124.03 122.37 122.90 586,590 -0.98(-0.79%)
Aug 11, 2014 123.22 124.75 122.94 123.88 1,084,538 +1.35(+1.10%)
Aug 08, 2014 121.29 122.67 121.04 122.53 1,240,545 +1.32(+1.09%)
Aug 07, 2014 122.10 122.68 120.75 121.20 2,206,357 -0.61(-0.50%)
Aug 06, 2014 120.66 122.71 120.47 121.81 867,487 +0.27(+0.22%)
Aug 05, 2014 121.12 122.44 120.58 121.54 1,625,424 -0.15(-0.12%)
Aug 04, 2014 120.60 121.90 119.65 121.69 721,027 +1.32(+1.10%)
Aug 01, 2014 120.80 121.65 119.35 120.36 685,306 -0.58(-0.48%)
Jul 31, 2014 123.19 123.24 120.94 120.94 1,218,515 -3.47(-2.79%)
Jul 30, 2014 124.38 124.75 123.74 124.41 961,677 +0.95(+0.77%)
Jul 29, 2014 123.01 124.37 122.94 123.46 1,250,206 +0.67(+0.55%)
Jul 28, 2014 123.84 123.84 121.80 122.79 893,052 -0.77(-0.63%)
Jul 25, 2014 123.88 124.02 123.08 123.56 1,289,315 -1.18(-0.95%)
Jul 24, 2014 125.09 125.65 124.37 124.74 732,603 -0.14(-0.11%)
Jul 23, 2014 125.12 125.57 124.52 124.88 623,070 +0.59(+0.47%)
Jul 22, 2014 123.47 124.90 123.47 124.30 1,037,910 +1.37(+1.11%)
Jul 21, 2014 122.66 123.30 122.06 122.92 849,018 -0.48(-0.39%)
Jul 18, 2014 121.55 123.64 121.38 123.41 841,233 +2.09(+1.72%)
Jul 17, 2014 122.70 123.47 121.04 121.32 1,951,138 -2.14(-1.74%)
Jul 16, 2014 124.49 124.53 122.98 123.47 1,502,609 -0.44(-0.35%)
Jul 15, 2014 125.50 125.85 123.17 123.90 2,515,313 -1.66(-1.32%)
Jul 14, 2014 126.21 126.34 125.18 125.56 758,686 +0.69(+0.55%)
Jul 11, 2014 124.77 125.05 124.00 124.87 1,016,706 +0.08(+0.07%)
Jul 10, 2014 123.57 125.69 123.02 124.79 1,111,731 -1.37(-1.09%)
Jul 09, 2014 126.30 126.72 125.31 126.16 918,300 +0.34(+0.27%)
Jul 08, 2014 127.83 127.83 124.99 125.82 1,836,344 -2.29(-1.79%)
Jul 07, 2014 130.44 130.44 127.97 128.12 921,761 -2.64(-2.02%)
Jul 03, 2014 130.57 130.75 130.75 130.75 1,226,068 +0.80(+0.62%)
Jul 02, 2014 130.35 130.84 129.69 129.95 795,869 -0.32(-0.25%)
Jul 01, 2014 129.37 131.16 129.37 130.27 1,116,871 +1.53(+1.19%)
Jun 30, 2014 128.19 128.92 127.80 128.75 966,532 +0.52(+0.41%)
Jun 27, 2014 126.76 128.45 126.63 128.23 586,909 +0.87(+0.69%)
Jun 26, 2014 127.59 127.68 126.36 127.35 701,850 -0.29(-0.23%)
Jun 25, 2014 125.94 127.71 125.73 127.64 1,119,326 +1.02(+0.81%)
Jun 24, 2014 127.73 129.01 126.42 126.62 1,355,297 -1.33(-1.04%)
Jun 23, 2014 128.29 128.53 127.59 127.95 1,117,144 -0.29(-0.23%)
Jun 20, 2014 127.90 128.25 127.23 128.24 973,360 +0.47(+0.37%)
Jun 19, 2014 128.17 128.18 126.81 127.76 1,009,101 +0.20(+0.16%)
Jun 18, 2014 126.81 127.70 126.27 127.56 871,658 +0.76(+0.60%)
Jun 17, 2014 125.84 127.34 125.47 126.80 909,912 +0.93(+0.74%)
Jun 16, 2014 124.78 125.87 124.55 125.86 986,528 +0.97(+0.78%)
Jun 13, 2014 124.72 125.14 123.61 124.90 1,391,814 +0.53(+0.43%)
Jun 12, 2014 124.78 125.17 123.88 124.37 1,511,930 -0.82(-0.65%)
Jun 11, 2014 124.75 125.37 124.39 125.19 732,033 -0.41(-0.33%)
Jun 10, 2014 125.48 125.86 124.77 125.59 1,536,022 +1.07(+0.86%)
Jun 06, 2014 123.87 124.73 123.73 124.53 1,495,557 +1.17(+0.95%)
Jun 05, 2014 121.03 123.45 120.48 123.35 1,132,093 +2.61(+2.16%)
Jun 04, 2014 119.52 121.00 119.13 120.74 1,643,119 +0.53(+0.44%)
Jun 03, 2014 119.65 120.55 119.15 120.21 857,805 -0.29(-0.24%)
Jun 02, 2014 121.61 121.61 119.40 120.50 1,681,417 -0.74(-0.61%)
May 30, 2014 122.16 122.20 120.70 121.24 1,123,347 -0.92(-0.75%)
May 29, 2014 122.09 122.44 121.42 122.16 1,567,602 +0.41(+0.34%)
May 28, 2014 122.10 122.38 121.23 121.75 949,113 -0.65(-0.53%)
May 27, 2014 121.44 122.67 121.21 122.41 752,662 +1.87(+1.55%)
May 23, 2014 118.89 120.53 120.53 120.53 875,686 +1.26(+1.06%)
May 22, 2014 117.90 119.43 117.57 119.27 864,918 +1.65(+1.40%)
May 21, 2014 117.60 118.24 116.40 117.62 1,234,068 +0.59(+0.51%)
May 20, 2014 118.62 118.62 116.17 117.03 3,314,139 -1.80(-1.52%)
May 19, 2014 116.91 119.13 116.55 118.83 1,498,715 +1.52(+1.29%)
May 16, 2014 116.64 117.37 115.54 117.32 2,178,293 +0.73(+0.62%)
May 15, 2014 116.61 116.91 114.76 116.59 2,455,384 -0.61(-0.52%)
May 14, 2014 118.71 118.98 116.98 117.20 1,174,324 -1.78(-1.49%)
May 13, 2014 120.24 120.78 118.88 118.98 1,315,304 -1.32(-1.10%)
May 12, 2014 118.06 120.85 117.81 120.30 1,336,434 +3.03(+2.59%)
May 09, 2014 115.58 117.33 115.12 117.27 1,224,445 +1.20(+1.03%)
May 08, 2014 117.29 118.94 115.77 116.07 2,836,579 -1.55(-1.32%)
May 07, 2014 118.22 118.51 115.77 117.62 1,306,303 -0.49(-0.42%)
May 06, 2014 119.89 120.14 118.04 118.12 963,513 -2.31(-1.92%)
May 05, 2014 119.48 120.60 118.63 120.42 930,847 +0.00(+0.00%)
May 02, 2014 120.28 121.55 120.02 120.42 1,251,959 +0.12(+0.10%)
May 01, 2014 119.86 121.34 118.70 120.30 2,135,912 +0.23(+0.19%)
Apr 30, 2014 118.90 120.21 117.75 120.07 2,218,335 +0.63(+0.53%)
Apr 29, 2014 119.10 120.07 118.59 119.44 1,905,495 +0.73(+0.61%)
Apr 28, 2014 119.91 120.67 116.56 118.71 2,836,591 -0.73(-0.62%)
Apr 25, 2014 121.50 121.56 119.04 119.45 2,154,755 -2.69(-2.20%)
Apr 24, 2014 123.39 123.58 120.81 122.14 3,684,019 -0.44(-0.36%)
Apr 23, 2014 123.49 123.63 122.44 122.57 1,180,452 -1.21(-0.98%)
Apr 22, 2014 122.58 124.12 122.33 123.78 2,711,319 +1.68(+1.38%)
Apr 21, 2014 121.58 122.16 120.54 122.10 911,455 +0.80(+0.66%)
Apr 17, 2014 120.43 121.30 121.30 121.30 833,434 +0.58(+0.48%)
Apr 16, 2014 120.23 120.91 119.36 120.72 2,485,273 +1.48(+1.24%)
Apr 15, 2014 119.27 120.11 116.00 119.24 1,834,007 +0.30(+0.25%)
Apr 14, 2014 119.83 120.63 117.58 118.94 1,585,875 +0.28(+0.24%)
Apr 11, 2014 119.52 121.09 118.20 118.67 2,142,830 -2.00(-1.66%)
Apr 10, 2014 124.79 124.79 119.99 120.67 2,954,540 -4.23(-3.39%)
Apr 09, 2014 122.87 124.92 122.53 124.90 2,558,573 +2.50(+2.04%)
Apr 08, 2014 121.53 122.99 120.45 122.39 3,528,112 +0.96(+0.79%)
Apr 07, 2014 122.90 123.43 120.37 121.44 4,226,395 -2.16(-1.75%)
Apr 04, 2014 128.04 128.28 122.94 123.59 5,174,954 -3.52(-2.77%)
Apr 03, 2014 128.94 128.97 126.47 127.11 2,374,938 -1.82(-1.41%)
Apr 02, 2014 128.99 128.99 128.12 128.93 1,352,228 +0.51(+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.