Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Russell 2000 Ishares ETF
(NY:
IWM
)
208.08
+0.15 (+0.07%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
128.76
128.88
126.94
126.96
34,080,028
-1.73(-1.34%)
Apr 27, 2017
129.04
129.46
128.25
128.68
25,180,446
-0.04(-0.03%)
Apr 26, 2017
127.97
129.47
127.93
128.72
45,637,972
+0.66(+0.51%)
Apr 25, 2017
128.03
128.62
127.91
128.06
35,873,376
+1.23(+0.97%)
Apr 24, 2017
126.97
127.21
126.44
126.83
37,058,180
+1.56(+1.25%)
Apr 21, 2017
125.30
125.58
124.81
125.27
32,187,356
-0.28(-0.23%)
Apr 20, 2017
124.47
125.69
124.30
125.55
34,975,500
+1.58(+1.27%)
Apr 19, 2017
123.88
125.04
123.74
123.97
37,921,988
+0.43(+0.35%)
Apr 18, 2017
123.00
123.67
122.48
123.54
26,890,768
+0.03(+0.02%)
Apr 17, 2017
122.40
123.54
122.05
123.52
20,019,024
+1.43(+1.17%)
Apr 13, 2017
123.14
123.59
122.03
122.08
33,086,636
-1.21(-0.98%)
Apr 12, 2017
124.75
124.80
123.18
123.29
28,149,666
-1.70(-1.36%)
Apr 11, 2017
123.50
125.00
123.32
124.98
35,676,484
+0.99(+0.80%)
Apr 10, 2017
123.68
124.94
123.40
124.00
24,950,164
+0.27(+0.22%)
Apr 07, 2017
123.44
124.19
123.02
123.72
26,616,710
-0.06(-0.04%)
Apr 06, 2017
122.83
123.83
122.18
123.78
44,919,756
+1.14(+0.93%)
Apr 05, 2017
124.92
125.47
122.41
122.64
49,245,144
-1.41(-1.13%)
Apr 04, 2017
124.10
124.67
123.57
124.05
28,082,592
-0.15(-0.12%)
Apr 03, 2017
125.96
126.08
123.80
124.19
42,532,432
-1.32(-1.05%)
Mar 31, 2017
125.46
126.14
125.02
125.52
32,240,256
+0.20(+0.16%)
Mar 30, 2017
124.46
125.42
124.40
125.31
28,250,968
+0.94(+0.76%)
Mar 29, 2017
123.89
124.61
123.52
124.37
24,227,440
+0.40(+0.32%)
Mar 28, 2017
122.59
124.07
122.47
123.97
29,454,312
+0.96(+0.78%)
Mar 27, 2017
121.20
123.31
120.88
123.01
38,984,152
+0.23(+0.19%)
Mar 24, 2017
123.20
123.68
122.21
122.78
36,709,316
+0.09(+0.07%)
Mar 23, 2017
121.99
123.53
121.66
122.70
41,458,840
+0.71(+0.58%)
Mar 22, 2017
121.72
122.27
120.88
121.99
50,889,596
+0.03(+0.02%)
Mar 21, 2017
126.09
126.17
121.91
121.96
67,958,712
-3.44(-2.74%)
Mar 20, 2017
125.88
126.08
125.05
125.40
20,971,340
-0.65(-0.51%)
Mar 17, 2017
125.75
126.29
125.00
126.05
36,606,528
+0.50(+0.40%)
Mar 16, 2017
125.83
126.09
125.22
125.55
27,793,024
+0.16(+0.13%)
Mar 15, 2017
124.07
125.65
123.78
125.38
34,304,776
+1.91(+1.55%)
Mar 14, 2017
123.58
123.65
122.50
123.47
32,995,010
-0.59(-0.48%)
Mar 13, 2017
123.49
124.53
123.49
124.06
23,390,574
+0.29(+0.24%)
Mar 10, 2017
124.07
124.09
122.75
123.77
43,408,316
+0.55(+0.44%)
Mar 09, 2017
123.65
124.25
122.80
123.22
38,680,676
-0.49(-0.40%)
Mar 08, 2017
124.97
125.28
123.61
123.72
37,464,176
-0.82(-0.66%)
Mar 07, 2017
125.08
125.39
124.36
124.53
32,630,818
-0.82(-0.65%)
Mar 06, 2017
125.43
125.60
124.71
125.36
26,240,388
-0.86(-0.69%)
Mar 03, 2017
126.36
126.92
125.52
126.22
34,041,716
-0.09(-0.07%)
Mar 02, 2017
127.75
127.78
126.21
126.31
28,479,890
-1.46(-1.15%)
Mar 01, 2017
127.13
128.23
127.01
127.78
39,229,720
+2.29(+1.83%)
Feb 28, 2017
126.88
126.97
125.41
125.48
44,093,672
-1.97(-1.54%)
Feb 27, 2017
125.94
127.45
125.82
127.45
31,041,510
+1.23(+0.97%)
Feb 24, 2017
125.14
126.22
124.99
126.22
26,926,384
-0.09(-0.07%)
Feb 23, 2017
127.41
127.46
125.35
126.31
27,005,398
-0.75(-0.59%)
Feb 22, 2017
127.45
127.47
126.77
127.07
16,343,099
-0.56(-0.44%)
Feb 21, 2017
126.88
127.74
126.88
127.63
23,454,938
+0.99(+0.78%)
Feb 17, 2017
126.64
126.64
126.64
0
-0.08(-0.06%)
Feb 16, 2017
126.96
127.30
125.83
126.72
27,031,266
-0.36(-0.28%)
Feb 15, 2017
125.80
127.24
125.69
127.08
22,242,982
+0.76(+0.60%)
Feb 14, 2017
125.57
126.49
125.27
126.32
29,609,344
+0.42(+0.33%)
Feb 13, 2017
126.33
126.72
125.71
125.90
25,524,572
+0.33(+0.26%)
Feb 10, 2017
125.44
125.97
124.90
125.57
29,974,902
+0.95(+0.76%)
Feb 09, 2017
122.90
124.94
123.12
124.63
31,047,156
+1.73(+1.41%)
Feb 08, 2017
123.10
121.89
122.90
36,200,904
-0.22(-0.18%)
Feb 07, 2017
123.64
124.23
122.69
123.11
33,325,716
-0.55(-0.44%)
Feb 06, 2017
124.17
124.52
123.29
123.66
26,002,670
-0.94(-0.75%)
Feb 03, 2017
123.80
124.70
123.38
124.60
26,950,266
+1.88(+1.53%)
Feb 02, 2017
123.17
123.51
122.43
122.72
21,889,088
-0.31(-0.25%)
Feb 01, 2017
124.01
124.60
122.62
123.03
32,920,746
-0.07(-0.06%)
Jan 31, 2017
121.87
123.41
121.51
123.11
36,170,688
+0.86(+0.70%)
Jan 30, 2017
123.11
123.11
121.35
122.25
44,438,856
-1.73(-1.40%)
Jan 27, 2017
124.51
124.75
123.49
123.98
21,385,068
-0.43(-0.34%)
Jan 26, 2017
125.03
125.17
124.19
124.41
24,406,780
-0.50(-0.40%)
Jan 25, 2017
124.77
125.22
124.67
124.91
31,968,006
+1.17(+0.94%)
Jan 24, 2017
122.30
124.05
122.19
123.74
37,688,160
+1.87(+1.53%)
Jan 23, 2017
122.01
122.61
121.19
121.88
22,544,640
-0.51(-0.42%)
Jan 20, 2017
122.79
121.82
122.39
32,170,254
+0.63(+0.52%)
Jan 19, 2017
123.02
123.30
121.23
121.76
37,455,996
-1.00(-0.82%)
Jan 18, 2017
122.68
122.84
121.94
122.76
23,382,514
+0.40(+0.33%)
Jan 17, 2017
123.44
123.53
122.11
122.36
30,899,202
-1.68(-1.36%)
Jan 13, 2017
124.04
124.04
124.04
0
+0.89(+0.72%)
Jan 12, 2017
123.95
124.01
121.61
123.15
45,960,920
-0.96(-0.77%)
Jan 11, 2017
124.02
124.53
123.28
124.11
30,126,338
+0.22(+0.18%)
Jan 10, 2017
122.90
124.15
122.68
123.89
23,771,074
+1.17(+0.96%)
Jan 09, 2017
123.39
123.55
122.44
122.72
26,438,020
-0.81(-0.66%)
Jan 06, 2017
124.18
124.45
123.52
123.53
25,744,038
-0.45(-0.37%)
Jan 05, 2017
125.16
125.41
123.36
123.98
33,264,188
-1.45(-1.15%)
Jan 04, 2017
123.85
125.59
123.82
125.43
37,864,200
+2.06(+1.67%)
Jan 03, 2017
124.25
124.56
122.44
123.37
32,646,178
+0.61(+0.50%)
Dec 30, 2016
122.76
122.76
122.76
0
-0.47(-0.38%)
Dec 29, 2016
123.16
124.04
122.61
123.23
23,411,852
+0.11(+0.09%)
Dec 28, 2016
124.62
124.70
122.74
123.12
24,946,324
-1.28(-1.02%)
Dec 27, 2016
124.02
124.99
124.00
124.40
14,908,224
+0.56(+0.45%)
Dec 23, 2016
123.84
123.84
123.84
0
+0.66(+0.53%)
Dec 22, 2016
124.32
124.49
122.72
123.19
38,154,164
-1.07(-0.86%)
Dec 21, 2016
124.98
125.22
124.21
124.26
25,607,234
-0.82(-0.65%)
Dec 20, 2016
124.46
125.30
124.20
125.08
35,020,908
+1.05(+0.85%)
Dec 19, 2016
123.34
124.38
123.22
124.02
36,831,048
+0.81(+0.65%)
Dec 16, 2016
123.62
124.68
122.96
123.22
43,401,564
-0.23(-0.18%)
Dec 15, 2016
122.73
124.33
122.36
123.44
45,604,708
+0.92(+0.75%)
Dec 14, 2016
123.68
124.50
122.22
122.53
50,644,108
-1.55(-1.25%)
Dec 13, 2016
124.69
125.16
123.52
124.08
35,982,028
+0.01(+0.01%)
Dec 12, 2016
125.07
125.63
123.76
124.07
38,148,472
-1.32(-1.06%)
Dec 09, 2016
125.47
125.84
124.89
125.39
37,848,208
+0.25(+0.20%)
Dec 08, 2016
123.53
125.30
123.12
125.15
54,074,076
+1.94(+1.57%)
Dec 07, 2016
122.02
123.46
121.65
123.21
35,091,764
+1.19(+0.97%)
Dec 06, 2016
121.05
122.31
120.34
122.02
30,616,356
+1.30(+1.08%)
Dec 05, 2016
119.64
120.88
119.57
120.72
30,367,622
+2.04(+1.72%)
Dec 02, 2016
118.71
119.19
118.33
118.67
26,531,938
-0.06(-0.05%)
Dec 01, 2016
119.90
120.17
118.12
118.74
43,913,188
-0.58(-0.49%)
Nov 30, 2016
120.51
120.66
119.22
119.32
35,617,700
-0.59(-0.49%)
Nov 29, 2016
120.14
120.66
119.76
119.91
30,873,226
-0.06(-0.05%)
Nov 28, 2016
121.46
121.48
119.81
119.97
35,846,232
-1.58(-1.30%)
Nov 25, 2016
121.24
121.58
121.07
121.55
14,751,018
+0.40(+0.33%)
Nov 23, 2016
121.15
121.15
121.15
0
+0.75(+0.63%)
Nov 22, 2016
119.80
120.49
119.37
120.40
43,724,096
+1.09(+0.91%)
Nov 21, 2016
119.05
119.67
118.41
119.31
35,614,840
+0.55(+0.47%)
Nov 18, 2016
118.48
118.85
118.13
118.76
45,643,340
+0.63(+0.53%)
Nov 17, 2016
117.81
118.61
117.63
118.13
46,957,080
+0.69(+0.59%)
Nov 16, 2016
117.18
117.86
116.98
117.44
46,674,648
-0.01(-0.01%)
Nov 15, 2016
116.82
117.76
116.32
117.45
42,657,448
+0.36(+0.31%)
Nov 14, 2016
116.91
118.09
116.40
117.09
89,976,320
+1.62(+1.40%)
Nov 11, 2016
113.35
115.79
112.92
115.47
105,462,128
+2.59(+2.30%)
Nov 10, 2016
112.66
113.69
111.17
112.87
92,029,560
+1.78(+1.60%)
Nov 09, 2016
107.05
111.36
107.03
111.10
85,384,200
+3.32(+3.08%)
Nov 08, 2016
107.25
108.30
106.72
107.78
28,857,350
+0.28(+0.26%)
Nov 07, 2016
106.98
107.72
106.72
107.50
34,866,408
+2.56(+2.44%)
Nov 04, 2016
104.53
105.98
104.30
104.93
38,867,140
+0.67(+0.64%)
Nov 03, 2016
105.09
105.38
104.15
104.26
25,056,824
-0.51(-0.48%)
Nov 02, 2016
105.95
106.07
104.61
104.77
32,916,504
-1.35(-1.27%)
Nov 01, 2016
107.58
107.61
105.42
106.12
37,661,692
-1.32(-1.22%)
Oct 31, 2016
107.14
107.56
106.80
107.43
22,404,070
+0.43(+0.40%)
Oct 28, 2016
107.26
107.91
106.75
107.01
39,127,924
-0.30(-0.28%)
Oct 27, 2016
108.90
108.92
107.06
107.31
32,566,308
-1.24(-1.14%)
Oct 26, 2016
108.89
109.69
108.30
108.55
27,546,446
-1.09(-0.99%)
Oct 25, 2016
110.43
110.60
109.34
109.64
18,155,384
-0.83(-0.75%)
Oct 24, 2016
110.64
111.16
110.11
110.46
17,010,116
+0.70(+0.64%)
Oct 21, 2016
109.03
110.03
108.88
109.76
23,266,616
-0.05(-0.05%)
Oct 20, 2016
109.83
110.61
109.17
109.82
22,595,816
-0.33(-0.30%)
Oct 19, 2016
109.85
110.56
109.25
110.14
20,379,952
+0.46(+0.42%)
Oct 18, 2016
110.17
110.22
109.39
109.68
21,130,050
+0.62(+0.57%)
Oct 17, 2016
109.32
109.56
108.94
109.06
18,875,082
-0.13(-0.12%)
Oct 14, 2016
110.03
110.46
109.16
109.18
27,084,004
-0.44(-0.41%)
Oct 13, 2016
109.69
110.07
108.90
109.63
29,009,794
-0.92(-0.83%)
Oct 12, 2016
110.69
111.16
110.18
110.54
22,291,910
-0.09(-0.08%)
Oct 11, 2016
112.47
112.52
110.01
110.63
35,219,668
-2.06(-1.83%)
Oct 10, 2016
111.36
113.09
112.02
112.69
23,692,812
+1.33(+1.20%)
Oct 07, 2016
112.46
112.71
110.81
111.36
31,692,556
-0.90(-0.80%)
Oct 06, 2016
112.19
112.43
111.35
112.26
20,882,076
-0.12(-0.11%)
Oct 05, 2016
112.14
113.04
112.10
112.37
26,818,884
+0.67(+0.60%)
Oct 04, 2016
112.44
112.70
111.19
111.70
28,741,386
-0.55(-0.49%)
Oct 03, 2016
112.27
112.50
111.63
112.26
20,584,084
-0.35(-0.31%)
Sep 30, 2016
111.89
113.13
111.39
112.61
33,738,560
+1.22(+1.10%)
Sep 29, 2016
112.98
113.00
111.24
111.39
29,093,020
-1.65(-1.46%)
Sep 28, 2016
112.37
113.11
111.58
113.04
21,180,188
+0.86(+0.77%)
Sep 27, 2016
111.67
112.31
111.34
112.17
16,840,284
+0.45(+0.41%)
Sep 26, 2016
112.24
112.57
111.60
111.72
22,089,058
-1.12(-0.99%)
Sep 23, 2016
113.52
113.81
112.84
112.84
28,888,150
-0.80(-0.71%)
Sep 22, 2016
112.77
113.74
112.71
113.65
40,136,512
+1.61(+1.44%)
Sep 21, 2016
110.83
112.08
110.39
112.04
34,048,204
+1.60(+1.45%)
Sep 20, 2016
111.39
111.41
110.44
110.44
18,667,994
-0.47(-0.42%)
Sep 19, 2016
110.59
111.70
110.29
110.91
25,220,968
+0.73(+0.67%)
Sep 16, 2016
110.34
110.27
109.48
110.17
35,328,224
-0.16(-0.15%)
Sep 15, 2016
109.11
110.47
108.95
110.34
33,238,462
+1.30(+1.19%)
Sep 14, 2016
109.19
109.82
108.75
109.03
33,785,128
+0.02(+0.02%)
Sep 13, 2016
110.36
110.45
108.39
109.02
52,576,088
-2.13(-1.92%)
Sep 12, 2016
109.12
111.18
109.02
111.15
36,949,060
+1.53(+1.39%)
Sep 09, 2016
112.27
112.30
109.59
109.62
59,991,832
-3.53(-3.12%)
Sep 08, 2016
113.29
113.38
112.81
113.16
17,990,620
-0.23(-0.20%)
Sep 07, 2016
112.62
113.41
112.54
113.38
19,719,526
+0.71(+0.63%)
Sep 06, 2016
112.94
112.99
112.08
112.68
15,164,620
+0.11(+0.10%)
Sep 02, 2016
112.12
112.57
112.57
112.57
25,531,608
+1.08(+0.97%)
Sep 01, 2016
111.51
111.78
110.32
111.49
25,399,884
+0.08(+0.07%)
Aug 31, 2016
111.91
111.97
110.80
111.41
32,334,268
-0.63(-0.56%)
Aug 30, 2016
111.96
112.26
111.55
112.05
15,518,463
+0.21(+0.19%)
Aug 29, 2016
111.45
112.26
111.42
111.84
15,498,814
+0.58(+0.52%)
Aug 26, 2016
111.61
112.48
110.57
111.26
29,569,932
-0.23(-0.20%)
Aug 25, 2016
110.86
111.83
110.85
111.48
18,826,956
+0.22(+0.20%)
Aug 24, 2016
112.06
112.33
111.00
111.27
23,816,028
-0.91(-0.81%)
Aug 23, 2016
111.76
112.53
111.76
112.18
23,823,982
+0.78(+0.70%)
Aug 22, 2016
110.92
111.51
110.60
111.40
18,725,364
+0.25(+0.23%)
Aug 19, 2016
111.00
111.27
110.55
111.15
19,222,800
+0.00(+0.00%)
Aug 18, 2016
110.37
111.18
110.34
111.15
17,963,736
+0.81(+0.74%)
Aug 17, 2016
110.70
110.75
109.69
110.34
22,818,154
-0.33(-0.29%)
Aug 16, 2016
111.28
111.31
110.54
110.66
22,390,918
-0.90(-0.81%)
Aug 15, 2016
110.72
111.82
110.69
111.57
24,384,014
+1.09(+0.99%)
Aug 12, 2016
110.15
110.72
109.97
110.47
13,550,561
+0.11(+0.10%)
Aug 11, 2016
110.33
110.66
109.91
110.36
23,386,170
+0.53(+0.48%)
Aug 10, 2016
110.64
110.84
109.53
109.84
21,165,698
-0.80(-0.72%)
Aug 09, 2016
110.55
110.87
110.43
110.64
13,812,233
+0.12(+0.11%)
Aug 08, 2016
110.62
111.07
110.33
110.52
16,176,706
-0.05(-0.05%)
Aug 05, 2016
109.70
110.83
109.37
110.57
31,681,482
+1.57(+1.44%)
Aug 04, 2016
108.90
109.57
108.73
109.00
19,385,700
+0.10(+0.09%)
Aug 03, 2016
107.92
108.94
107.68
108.90
19,719,020
+0.88(+0.81%)
Aug 02, 2016
109.54
109.59
107.68
108.02
31,733,412
-1.53(-1.39%)
Aug 01, 2016
109.58
110.03
108.89
109.55
38,450,828
+0.09(+0.08%)
Jul 29, 2016
109.14
110.08
108.54
109.46
33,478,204
+0.22(+0.20%)
Jul 28, 2016
109.29
109.61
108.97
109.24
18,289,958
-0.28(-0.26%)
Jul 27, 2016
109.40
109.82
108.81
109.52
23,298,856
+0.31(+0.28%)
Jul 26, 2016
108.67
109.37
108.42
109.22
21,620,944
+0.52(+0.48%)
Jul 25, 2016
108.63
108.91
108.28
108.69
15,144,077
-0.16(-0.15%)
Jul 22, 2016
108.11
109.08
107.91
108.85
19,683,572
+0.80(+0.74%)
Jul 21, 2016
108.50
109.03
107.81
108.05
21,033,728
-0.52(-0.47%)
Jul 20, 2016
108.09
108.89
107.53
108.56
24,763,408
+0.70(+0.65%)
Jul 19, 2016
108.28
108.47
107.53
107.86
21,825,388
-0.54(-0.50%)
Jul 18, 2016
108.07
108.81
107.89
108.40
19,264,458
+0.18(+0.17%)
Jul 15, 2016
108.39
108.53
107.84
108.22
26,387,688
+0.30(+0.28%)
Jul 14, 2016
108.76
108.78
107.86
107.92
21,385,494
+0.11(+0.10%)
Jul 13, 2016
108.79
108.84
107.54
107.81
31,018,894
-0.42(-0.39%)
Jul 12, 2016
107.59
108.87
107.44
108.24
48,833,716
+1.43(+1.34%)
Jul 11, 2016
106.29
107.07
106.20
106.81
29,843,312
+1.22(+1.16%)
Jul 08, 2016
104.20
105.86
103.19
105.59
41,991,536
+2.40(+2.33%)
Jul 07, 2016
103.27
103.96
102.53
103.19
22,982,246
+0.22(+0.21%)
Jul 06, 2016
101.75
103.08
101.54
102.97
27,294,674
+0.74(+0.73%)
Jul 05, 2016
103.42
103.64
101.67
102.23
32,635,182
-1.53(-1.47%)
Jul 01, 2016
103.45
103.75
103.75
103.75
27,138,182
+0.37(+0.36%)
Jun 30, 2016
101.71
103.42
101.22
103.39
47,790,872
+1.89(+1.86%)
Jun 29, 2016
100.44
101.65
100.28
101.50
37,844,104
+2.26(+2.27%)
Jun 28, 2016
98.59
99.70
98.52
99.24
46,749,444
+1.51(+1.55%)
Jun 27, 2016
99.87
99.87
97.28
97.73
66,196,076
-3.47(-3.43%)
Jun 24, 2016
100.65
102.52
100.26
101.20
83,349,320
-3.84(-3.65%)
Jun 23, 2016
104.14
105.12
104.06
105.04
33,594,852
+1.97(+1.91%)
Jun 22, 2016
103.67
104.20
102.95
103.07
30,276,068
-0.41(-0.39%)
Jun 21, 2016
103.71
103.77
102.80
103.48
38,597,876
-0.20(-0.19%)
Jun 20, 2016
104.12
104.71
103.67
103.67
31,384,022
+1.11(+1.09%)
Jun 17, 2016
102.87
103.33
102.22
102.56
33,471,218
-0.44(-0.43%)
Jun 16, 2016
102.25
103.04
101.51
103.00
40,374,216
-0.01(-0.01%)
Jun 15, 2016
103.31
103.91
102.92
103.01
26,900,132
+0.07(+0.07%)
Jun 14, 2016
102.86
103.50
102.21
102.94
38,109,300
-0.30(-0.29%)
Jun 13, 2016
103.99
104.47
103.04
103.23
40,479,832
-1.13(-1.09%)
Jun 10, 2016
104.83
105.09
104.03
104.37
36,352,100
-1.44(-1.36%)
Jun 09, 2016
106.05
106.05
105.46
105.81
26,067,894
-0.68(-0.64%)
Jun 08, 2016
105.80
106.68
105.79
106.49
31,137,642
+0.78(+0.74%)
Jun 07, 2016
105.46
106.08
105.17
105.71
23,395,422
+0.31(+0.29%)
Jun 06, 2016
104.38
105.72
104.31
105.40
29,963,674
+1.12(+1.08%)
Jun 03, 2016
104.73
104.73
103.41
104.28
31,955,112
-0.63(-0.60%)
Jun 02, 2016
103.84
104.91
103.74
104.91
25,907,530
+0.80(+0.77%)
Jun 01, 2016
103.05
104.26
102.88
104.11
29,811,744
+0.70(+0.68%)
May 31, 2016
103.24
103.89
102.95
103.41
36,437,140
+0.36(+0.35%)
May 27, 2016
102.11
103.05
103.05
103.05
23,649,640
+1.02(+1.00%)
May 26, 2016
102.30
102.52
101.84
102.03
16,851,692
-0.12(-0.11%)
May 25, 2016
101.88
102.42
101.68
102.15
29,456,040
+0.59(+0.58%)
May 24, 2016
100.09
101.80
100.05
101.55
45,731,212
+2.05(+2.06%)
May 23, 2016
99.60
100.16
99.36
99.50
26,381,752
-0.12(-0.12%)
May 20, 2016
98.27
99.62
98.22
99.62
41,598,836
+1.65(+1.68%)
May 19, 2016
98.05
98.70
97.10
97.97
40,979,176
-0.80(-0.81%)
May 18, 2016
97.84
99.50
97.82
98.77
40,000,736
+0.51(+0.52%)
May 17, 2016
99.70
100.19
97.80
98.25
51,910,032
-1.58(-1.59%)
May 16, 2016
98.84
100.28
98.79
99.84
30,402,308
+1.25(+1.27%)
May 13, 2016
98.96
99.75
98.33
98.59
27,258,682
-0.66(-0.66%)
May 12, 2016
99.98
100.25
98.46
99.24
38,700,724
-0.53(-0.53%)
May 11, 2016
100.80
100.95
99.69
99.77
26,249,546
-1.25(-1.24%)
May 10, 2016
100.40
101.07
99.87
101.02
20,724,906
+1.01(+1.01%)
May 09, 2016
99.74
100.61
99.47
100.02
26,052,408
+0.29(+0.29%)
May 06, 2016
98.73
99.75
98.50
99.73
28,356,546
+0.58(+0.59%)
May 05, 2016
99.94
100.11
99.00
99.14
29,180,068
-0.40(-0.40%)
May 04, 2016
99.80
100.70
99.24
99.54
34,212,188
-0.83(-0.82%)
May 03, 2016
101.20
101.21
99.75
100.37
42,180,760
-1.67(-1.64%)
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
.