Russell 2000 Growth Ishares ETF (NY: IWO )

270.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 154.13 155.06 153.69 154.42 409,742 +0.44(+0.29%)
Mar 30, 2017 153.58 154.12 153.24 153.99 402,289 +0.53(+0.34%)
Mar 29, 2017 152.66 153.71 152.47 153.46 380,691 +0.66(+0.43%)
Mar 28, 2017 151.62 152.98 151.32 152.80 396,289 +0.68(+0.45%)
Mar 27, 2017 149.66 152.45 149.37 152.12 572,036 +0.60(+0.40%)
Mar 24, 2017 151.69 152.44 150.84 151.52 262,292 +0.35(+0.23%)
Mar 23, 2017 150.69 152.10 150.11 151.17 487,853 +0.62(+0.41%)
Mar 22, 2017 150.13 150.81 149.30 150.55 770,290 +0.24(+0.16%)
Mar 21, 2017 155.35 155.35 150.24 150.32 1,016,597 -4.01(-2.60%)
Mar 20, 2017 154.67 155.26 153.86 154.32 576,332 -0.35(-0.22%)
Mar 17, 2017 154.48 155.05 153.63 154.67 1,025,060 +0.41(+0.27%)
Mar 16, 2017 154.73 154.85 153.87 154.26 356,520 +0.08(+0.05%)
Mar 15, 2017 152.38 154.57 152.12 154.19 517,125 +2.45(+1.61%)
Mar 14, 2017 152.11 152.11 150.82 151.74 458,075 -0.94(-0.61%)
Mar 13, 2017 152.05 152.97 151.93 152.67 430,579 +0.41(+0.27%)
Mar 10, 2017 152.29 152.36 151.03 152.26 1,145,080 +0.99(+0.66%)
Mar 09, 2017 151.61 152.16 150.54 151.27 436,134 -0.29(-0.19%)
Mar 08, 2017 152.57 153.03 151.49 151.56 359,077 -0.49(-0.32%)
Mar 07, 2017 152.57 153.00 151.82 152.04 1,223,162 -1.01(-0.66%)
Mar 06, 2017 153.23 153.42 152.32 153.05 866,566 -1.05(-0.68%)
Mar 03, 2017 154.22 154.85 153.30 154.10 638,251 -0.09(-0.06%)
Mar 02, 2017 155.43 155.59 154.02 154.20 1,027,693 -1.23(-0.79%)
Mar 01, 2017 154.68 155.86 154.30 155.43 758,213 +2.66(+1.74%)
Feb 28, 2017 154.41 154.59 152.66 152.77 537,540 -2.34(-1.51%)
Feb 27, 2017 153.14 155.15 152.89 155.10 477,489 +1.80(+1.18%)
Feb 24, 2017 151.78 153.33 151.15 153.30 541,907 +0.33(+0.22%)
Feb 23, 2017 154.61 154.62 151.94 152.97 1,116,668 -1.29(-0.83%)
Feb 22, 2017 154.75 154.94 153.89 154.25 283,318 -0.76(-0.49%)
Feb 21, 2017 154.37 155.23 154.25 155.02 294,609 +0.96(+0.63%)
Feb 17, 2017 154.05 154.05 154.05 0 +0.40(+0.26%)
Feb 16, 2017 154.17 154.52 152.63 153.65 628,455 -0.58(-0.38%)
Feb 15, 2017 152.55 154.45 152.33 154.23 404,656 +1.14(+0.75%)
Feb 14, 2017 152.32 153.22 151.88 153.09 388,560 +0.34(+0.22%)
Feb 13, 2017 153.60 153.83 152.52 152.75 761,749 +0.14(+0.09%)
Feb 10, 2017 152.37 153.12 151.82 152.60 1,205,522 +1.06(+0.70%)
Feb 09, 2017 149.61 151.93 149.57 151.55 1,405,421 +2.24(+1.50%)
Feb 08, 2017 149.45 147.88 149.31 693,510 +0.13(+0.09%)
Feb 07, 2017 149.72 150.35 148.70 149.17 579,169 -0.46(-0.31%)
Feb 06, 2017 150.35 150.59 149.14 149.63 362,019 -1.12(-0.74%)
Feb 03, 2017 149.94 150.80 149.34 150.75 439,987 +2.22(+1.50%)
Feb 02, 2017 149.08 149.53 147.99 148.52 500,007 -0.54(-0.36%)
Feb 01, 2017 150.05 150.61 148.49 149.07 958,400 +0.12(+0.08%)
Jan 31, 2017 147.33 149.39 147.08 148.94 1,466,977 +1.25(+0.85%)
Jan 30, 2017 148.40 148.48 146.49 147.69 678,580 -1.77(-1.19%)
Jan 27, 2017 149.82 150.26 148.83 149.47 506,225 -0.35(-0.23%)
Jan 26, 2017 150.82 150.89 149.55 149.82 1,525,665 -0.90(-0.59%)
Jan 25, 2017 150.34 151.01 150.34 150.72 1,536,027 +1.50(+1.00%)
Jan 24, 2017 147.63 149.53 147.34 149.22 408,283 +2.09(+1.42%)
Jan 23, 2017 147.51 148.02 146.37 147.13 468,847 -0.57(-0.39%)
Jan 20, 2017 147.43 148.22 147.19 147.70 679,816 +0.65(+0.44%)
Jan 19, 2017 148.65 149.02 146.59 147.06 702,821 -1.30(-0.87%)
Jan 18, 2017 148.43 148.45 147.51 148.35 321,051 +0.55(+0.37%)
Jan 17, 2017 149.42 149.42 147.50 147.80 527,417 -2.28(-1.52%)
Jan 13, 2017 150.08 150.08 150.08 0 +1.36(+0.92%)
Jan 12, 2017 149.37 149.37 146.74 148.71 461,910 -0.65(-0.43%)
Jan 11, 2017 149.78 150.11 148.36 149.36 953,322 -0.09(-0.06%)
Jan 10, 2017 148.28 149.65 148.15 149.45 470,374 +1.21(+0.82%)
Jan 09, 2017 148.32 149.19 147.73 148.24 589,062 -0.09(-0.06%)
Jan 06, 2017 149.23 149.39 148.29 148.32 1,199,461 -0.49(-0.33%)
Jan 05, 2017 149.90 150.14 147.97 148.81 1,103,293 -1.29(-0.86%)
Jan 04, 2017 147.96 150.26 147.96 150.10 493,856 +2.69(+1.82%)
Jan 03, 2017 148.54 148.85 146.33 147.41 1,027,311 +0.66(+0.45%)
Dec 30, 2016 146.75 146.75 146.75 0 -0.65(-0.44%)
Dec 29, 2016 147.26 148.20 146.66 147.40 691,707 +0.30(+0.20%)
Dec 28, 2016 149.10 149.36 146.86 147.10 1,354,209 -1.89(-1.27%)
Dec 27, 2016 148.50 149.82 148.45 148.99 1,076,619 +0.68(+0.46%)
Dec 23, 2016 148.31 148.31 148.31 0 +1.21(+0.82%)
Dec 22, 2016 148.93 149.10 146.73 147.10 601,883 -1.69(-1.14%)
Dec 21, 2016 149.69 150.09 148.73 148.79 480,743 -0.89(-0.60%)
Dec 20, 2016 149.22 150.19 148.91 149.69 999,852 +0.87(+0.58%)
Dec 19, 2016 148.14 149.50 148.14 148.82 951,228 +0.76(+0.51%)
Dec 16, 2016 148.59 149.71 147.78 148.06 719,857 -0.22(-0.15%)
Dec 15, 2016 147.44 149.32 147.08 148.28 712,246 +1.17(+0.79%)
Dec 14, 2016 148.37 149.50 146.80 147.11 1,004,114 -1.71(-1.15%)
Dec 13, 2016 149.61 150.17 148.43 148.82 1,073,764 +0.09(+0.06%)
Dec 12, 2016 149.73 150.28 148.28 148.74 1,270,175 -1.60(-1.06%)
Dec 09, 2016 150.86 151.46 149.94 150.33 817,156 -0.06(-0.04%)
Dec 08, 2016 148.62 150.46 147.84 150.39 772,145 +2.25(+1.52%)
Dec 07, 2016 146.93 148.49 146.19 148.14 856,257 +1.10(+0.75%)
Dec 06, 2016 145.91 147.35 144.92 147.03 1,642,443 +1.54(+1.06%)
Dec 05, 2016 144.33 145.66 144.22 145.50 1,085,124 +2.44(+1.71%)
Dec 02, 2016 143.04 143.68 142.52 143.05 879,798 +0.14(+0.10%)
Dec 01, 2016 145.28 145.59 142.33 142.91 1,702,299 -1.81(-1.25%)
Nov 30, 2016 146.85 146.85 144.60 144.72 1,196,565 -1.53(-1.05%)
Nov 29, 2016 146.62 147.15 146.07 146.25 2,046,613 -0.15(-0.10%)
Nov 28, 2016 148.56 148.65 146.18 146.40 772,791 -2.24(-1.51%)
Nov 25, 2016 148.25 148.64 147.86 148.64 255,012 +0.69(+0.46%)
Nov 23, 2016 147.96 147.96 147.96 0 +1.03(+0.70%)
Nov 22, 2016 146.73 147.04 145.77 146.93 603,448 +0.76(+0.52%)
Nov 21, 2016 146.00 146.72 145.11 146.17 633,127 +0.71(+0.49%)
Nov 18, 2016 145.44 145.66 144.82 145.46 481,274 +0.54(+0.37%)
Nov 17, 2016 144.33 145.36 144.02 144.92 683,160 +1.02(+0.71%)
Nov 16, 2016 143.45 144.53 143.42 143.90 795,205 -0.13(-0.09%)
Nov 15, 2016 143.44 144.37 142.91 144.03 587,748 +0.31(+0.22%)
Nov 14, 2016 143.77 144.77 142.80 143.72 1,101,493 +1.58(+1.11%)
Nov 11, 2016 139.59 142.47 139.01 142.14 2,176,911 +3.22(+2.32%)
Nov 10, 2016 139.11 140.32 136.87 138.92 1,679,504 +1.71(+1.25%)
Nov 09, 2016 132.28 137.41 132.16 137.21 1,356,012 +4.06(+3.05%)
Nov 08, 2016 132.46 133.87 131.80 133.15 701,083 +0.50(+0.38%)
Nov 07, 2016 131.82 133.09 131.78 132.65 894,342 +3.14(+2.42%)
Nov 04, 2016 128.78 130.90 128.72 129.51 553,381 +1.04(+0.81%)
Nov 03, 2016 130.08 130.25 128.28 128.48 1,173,185 -1.04(-0.80%)
Nov 02, 2016 131.08 131.26 129.38 129.51 1,441,145 -1.84(-1.40%)
Nov 01, 2016 133.03 133.03 130.47 131.36 1,499,649 -1.54(-1.16%)
Oct 31, 2016 132.72 133.08 132.16 132.90 1,441,792 +0.44(+0.33%)
Oct 28, 2016 132.50 133.58 132.07 132.46 952,495 -0.20(-0.15%)
Oct 27, 2016 134.95 134.95 132.35 132.66 785,238 -1.87(-1.39%)
Oct 26, 2016 135.33 136.00 134.17 134.53 774,393 -1.61(-1.18%)
Oct 25, 2016 137.55 137.58 135.97 136.14 613,253 -1.43(-1.04%)
Oct 24, 2016 137.70 138.32 137.21 137.56 349,595 +0.91(+0.67%)
Oct 21, 2016 135.54 136.97 135.52 136.65 363,310 +0.06(+0.04%)
Oct 20, 2016 136.64 137.03 135.80 136.59 605,033 -0.37(-0.27%)
Oct 19, 2016 136.85 137.51 135.97 136.96 438,491 +0.28(+0.21%)
Oct 18, 2016 137.38 137.55 136.57 136.68 376,138 +0.65(+0.47%)
Oct 17, 2016 136.32 136.73 135.93 136.03 596,406 -0.28(-0.21%)
Oct 14, 2016 137.50 138.10 136.26 136.32 762,534 -0.82(-0.60%)
Oct 13, 2016 137.10 137.67 136.13 137.13 397,901 -1.02(-0.74%)
Oct 12, 2016 138.58 139.03 137.94 138.15 945,514 -0.38(-0.27%)
Oct 11, 2016 141.23 141.50 137.87 138.53 786,906 -3.04(-2.15%)
Oct 10, 2016 140.93 142.12 140.80 141.57 567,690 +1.63(+1.17%)
Oct 07, 2016 141.14 141.56 139.20 139.94 448,654 -1.21(-0.86%)
Oct 06, 2016 140.94 141.34 139.97 141.14 378,377 -0.13(-0.09%)
Oct 05, 2016 140.97 142.14 140.97 141.28 469,290 +0.71(+0.51%)
Oct 04, 2016 141.51 141.77 139.97 140.56 756,240 -0.60(-0.42%)
Oct 03, 2016 141.23 141.41 140.35 141.16 1,183,237 -0.31(-0.22%)
Sep 30, 2016 140.64 142.09 139.90 141.48 1,544,584 +1.40(+1.00%)
Sep 29, 2016 142.24 142.24 139.91 140.08 739,487 -2.37(-1.66%)
Sep 28, 2016 142.17 142.54 140.90 142.45 853,036 +0.57(+0.40%)
Sep 27, 2016 140.77 141.90 140.56 141.88 714,793 +0.95(+0.67%)
Sep 26, 2016 141.47 141.95 140.80 140.93 647,399 -1.43(-1.00%)
Sep 23, 2016 143.67 143.67 142.34 142.35 752,195 -1.10(-0.77%)
Sep 22, 2016 142.44 143.53 142.30 143.45 585,546 +1.96(+1.39%)
Sep 21, 2016 140.06 141.59 139.30 141.49 1,758,481 +1.84(+1.32%)
Sep 20, 2016 140.57 140.76 139.61 139.65 411,024 -0.39(-0.28%)
Sep 19, 2016 139.67 141.20 139.38 140.04 629,338 +1.07(+0.77%)
Sep 16, 2016 138.68 139.42 138.39 138.97 1,713,009 -0.52(-0.37%)
Sep 15, 2016 137.61 139.58 137.49 139.49 460,245 +1.94(+1.41%)
Sep 14, 2016 137.27 138.29 137.01 137.55 1,080,123 +0.48(+0.35%)
Sep 13, 2016 138.61 138.85 136.23 137.07 1,156,663 -2.50(-1.79%)
Sep 12, 2016 136.88 139.63 136.66 139.57 696,913 +2.09(+1.52%)
Sep 09, 2016 140.82 140.90 137.41 137.49 942,395 -4.49(-3.16%)
Sep 08, 2016 142.37 142.37 141.65 141.97 367,758 -0.45(-0.31%)
Sep 07, 2016 141.67 142.44 141.44 142.42 623,499 +0.71(+0.50%)
Sep 06, 2016 141.70 141.85 140.92 141.71 477,479 +0.46(+0.32%)
Sep 02, 2016 140.80 141.25 141.25 141.25 496,108 +1.26(+0.90%)
Sep 01, 2016 139.75 140.15 138.52 139.99 751,548 +0.49(+0.35%)
Aug 31, 2016 140.24 140.40 138.81 139.50 674,260 -0.94(-0.67%)
Aug 30, 2016 140.43 140.81 139.88 140.44 352,412 +0.23(+0.16%)
Aug 29, 2016 139.91 140.73 139.81 140.21 378,691 +0.65(+0.47%)
Aug 26, 2016 139.82 140.94 138.70 139.56 640,627 -0.07(-0.05%)
Aug 25, 2016 139.21 140.26 138.74 139.63 616,264 +0.07(+0.05%)
Aug 24, 2016 140.91 141.32 139.22 139.56 1,141,234 -1.42(-1.01%)
Aug 23, 2016 140.41 141.36 140.37 140.98 499,140 +1.02(+0.73%)
Aug 22, 2016 139.21 140.08 138.90 139.95 668,918 +0.50(+0.36%)
Aug 19, 2016 139.14 139.74 138.78 139.45 363,348 -0.06(-0.04%)
Aug 18, 2016 138.52 139.51 138.39 139.51 444,738 +0.96(+0.69%)
Aug 17, 2016 139.15 139.33 137.77 138.55 609,250 -0.66(-0.47%)
Aug 16, 2016 140.25 140.25 139.04 139.21 696,914 -1.28(-0.91%)
Aug 15, 2016 139.44 140.87 139.44 140.49 861,323 +1.35(+0.97%)
Aug 12, 2016 138.66 139.37 138.54 139.14 455,799 +0.27(+0.19%)
Aug 11, 2016 138.71 139.19 138.19 138.87 313,561 +0.68(+0.49%)
Aug 10, 2016 139.24 139.44 137.65 138.19 777,272 -1.06(-0.76%)
Aug 09, 2016 138.81 139.45 138.76 139.25 429,486 +0.37(+0.27%)
Aug 08, 2016 139.36 139.73 138.65 138.88 514,114 -0.29(-0.21%)
Aug 05, 2016 138.42 139.48 137.95 139.18 913,470 +1.66(+1.21%)
Aug 04, 2016 137.47 138.28 137.21 137.52 503,258 +0.16(+0.12%)
Aug 03, 2016 136.23 137.37 135.88 137.35 1,330,169 +0.88(+0.65%)
Aug 02, 2016 138.56 138.56 135.90 136.47 1,556,109 -2.04(-1.47%)
Aug 01, 2016 138.29 138.96 137.44 138.51 2,786,476 +0.51(+0.37%)
Jul 29, 2016 137.76 138.79 136.74 138.00 1,075,020 +0.17(+0.12%)
Jul 28, 2016 137.73 138.24 137.42 137.83 361,934 -0.05(-0.03%)
Jul 27, 2016 137.59 138.02 137.00 137.88 564,923 +0.66(+0.48%)
Jul 26, 2016 136.62 137.56 136.28 137.21 534,379 +0.55(+0.40%)
Jul 25, 2016 136.60 136.87 136.14 136.66 465,492 -0.14(-0.10%)
Jul 22, 2016 135.69 137.08 135.48 136.81 460,789 +1.18(+0.87%)
Jul 21, 2016 136.18 136.99 135.22 135.63 536,117 -0.75(-0.55%)
Jul 20, 2016 135.36 136.73 134.96 136.38 599,054 +1.42(+1.05%)
Jul 19, 2016 135.72 136.04 134.63 134.96 560,421 -0.78(-0.57%)
Jul 18, 2016 135.39 136.29 135.27 135.73 551,531 +0.19(+0.14%)
Jul 15, 2016 135.78 136.06 135.12 135.54 553,979 +0.37(+0.27%)
Jul 14, 2016 136.18 136.60 135.15 135.17 1,657,155 +0.03(+0.02%)
Jul 13, 2016 136.60 136.85 135.03 135.15 1,603,639 -0.87(-0.64%)
Jul 12, 2016 135.59 136.78 135.13 136.02 1,426,812 +1.53(+1.14%)
Jul 11, 2016 134.00 134.89 133.83 134.49 1,053,333 +1.35(+1.01%)
Jul 08, 2016 131.25 133.47 130.17 133.14 921,950 +2.97(+2.28%)
Jul 07, 2016 130.04 130.82 129.27 130.17 837,615 +0.46(+0.35%)
Jul 06, 2016 127.89 129.76 127.80 129.72 1,712,302 +1.14(+0.89%)
Jul 05, 2016 129.74 130.05 127.86 128.58 825,102 -1.63(-1.26%)
Jul 01, 2016 129.66 130.21 130.21 130.21 1,238,062 +0.53(+0.41%)
Jun 30, 2016 127.66 129.69 127.06 129.68 1,541,536 +2.21(+1.74%)
Jun 29, 2016 126.13 127.58 125.85 127.47 885,534 +2.88(+2.31%)
Jun 28, 2016 123.68 125.12 123.40 124.59 1,127,337 +1.98(+1.62%)
Jun 27, 2016 124.98 125.14 121.82 122.60 1,707,650 -3.88(-3.06%)
Jun 24, 2016 126.02 128.33 125.20 126.48 1,557,127 -5.25(-3.98%)
Jun 23, 2016 130.34 131.79 130.23 131.72 555,635 +2.60(+2.01%)
Jun 22, 2016 129.68 130.64 129.00 129.12 1,001,359 -0.44(-0.34%)
Jun 21, 2016 130.35 130.35 128.69 129.57 1,583,570 -0.54(-0.41%)
Jun 20, 2016 130.47 131.53 130.17 130.11 1,395,574 +1.56(+1.21%)
Jun 17, 2016 129.38 129.69 128.36 128.55 738,705 -1.20(-0.93%)
Jun 16, 2016 128.80 129.77 127.73 129.75 841,555 -0.03(-0.02%)
Jun 15, 2016 129.90 130.87 129.60 129.78 372,309 +0.24(+0.18%)
Jun 14, 2016 129.12 130.13 128.43 129.54 826,712 -0.14(-0.11%)
Jun 13, 2016 130.62 131.46 129.46 129.68 755,966 -1.55(-1.18%)
Jun 10, 2016 131.99 132.17 130.78 131.23 948,900 -2.11(-1.58%)
Jun 09, 2016 133.95 134.15 132.99 133.34 777,203 -1.13(-0.84%)
Jun 08, 2016 133.63 134.69 133.49 134.48 572,646 +0.89(+0.67%)
Jun 07, 2016 133.29 134.03 132.79 133.59 725,422 +0.36(+0.27%)
Jun 06, 2016 131.88 133.54 131.50 133.23 302,927 +1.46(+1.10%)
Jun 03, 2016 132.49 132.49 130.66 131.77 389,277 -0.97(-0.73%)
Jun 02, 2016 131.00 132.75 131.00 132.75 390,127 +1.41(+1.07%)
Jun 01, 2016 129.97 131.52 129.74 131.34 670,554 +1.09(+0.83%)
May 31, 2016 129.94 130.87 129.69 130.25 625,225 +0.66(+0.51%)
May 27, 2016 128.21 129.59 129.59 129.59 775,587 +1.60(+1.25%)
May 26, 2016 128.44 128.63 127.76 127.99 542,566 -0.10(-0.08%)
May 25, 2016 127.86 128.57 127.66 128.09 830,644 +0.56(+0.44%)
May 24, 2016 125.48 127.83 125.48 127.54 879,445 +2.84(+2.27%)
May 23, 2016 124.73 125.67 124.60 124.70 594,673 +0.12(+0.10%)
May 20, 2016 122.85 124.62 122.56 124.58 457,459 +2.17(+1.77%)
May 19, 2016 122.40 123.46 121.23 122.41 885,169 -0.83(-0.68%)
May 18, 2016 122.00 124.12 121.96 123.25 1,379,594 +0.60(+0.49%)
May 17, 2016 124.25 124.96 122.07 122.65 1,457,913 -1.86(-1.50%)
May 16, 2016 123.21 125.03 123.11 124.51 465,879 +1.75(+1.42%)
May 13, 2016 122.89 124.27 122.39 122.76 644,912 -0.56(-0.45%)
May 12, 2016 124.61 124.70 122.22 123.32 549,841 -0.88(-0.71%)
May 11, 2016 125.83 125.99 124.11 124.20 668,247 -1.89(-1.50%)
May 10, 2016 125.63 126.17 124.49 126.09 447,221 +1.10(+0.88%)
May 09, 2016 124.06 125.79 123.98 124.99 582,517 +0.96(+0.78%)
May 06, 2016 123.08 124.18 122.36 124.03 614,182 +0.31(+0.25%)
May 05, 2016 124.76 124.98 123.47 123.72 877,268 -0.53(-0.43%)
May 04, 2016 125.12 125.93 123.75 124.25 726,650 -1.62(-1.28%)
May 03, 2016 126.88 127.04 125.19 125.86 765,988 -2.16(-1.69%)
May 02, 2016 127.18 128.04 126.48 128.03 525,531 +1.28(+1.01%)
Apr 29, 2016 127.84 128.13 125.98 126.74 836,573 -1.54(-1.20%)
Apr 28, 2016 129.37 130.35 127.99 128.28 933,726 -1.85(-1.42%)
Apr 27, 2016 129.81 130.47 128.98 130.14 660,556 +0.19(+0.15%)
Apr 26, 2016 129.31 130.02 128.44 129.95 449,227 +1.00(+0.78%)
Apr 25, 2016 129.74 129.97 128.54 128.94 370,422 -1.01(-0.78%)
Apr 22, 2016 128.83 130.09 128.67 129.96 908,558 +1.16(+0.90%)
Apr 21, 2016 129.01 129.73 128.41 128.79 753,132 -0.35(-0.27%)
Apr 20, 2016 128.67 129.84 128.29 129.14 892,559 +0.53(+0.41%)
Apr 19, 2016 129.38 129.78 128.09 128.62 707,397 -0.55(-0.42%)
Apr 18, 2016 127.54 129.28 127.43 129.16 744,769 +1.16(+0.91%)
Apr 15, 2016 127.33 128.16 127.22 128.00 409,854 +0.28(+0.22%)
Apr 14, 2016 127.67 128.16 127.29 127.72 768,076 -0.09(-0.07%)
Apr 13, 2016 125.59 127.99 125.40 127.80 789,782 +3.02(+2.42%)
Apr 12, 2016 123.74 125.04 122.96 124.79 789,673 +1.08(+0.87%)
Apr 11, 2016 125.24 126.07 123.65 123.71 526,176 -0.95(-0.76%)
Apr 08, 2016 125.64 125.87 123.95 124.65 269,407 +0.15(+0.12%)
Apr 07, 2016 125.48 125.96 123.96 124.50 778,627 -1.81(-1.44%)
Apr 06, 2016 124.27 126.40 124.01 126.32 930,424 +2.15(+1.74%)
Apr 05, 2016 124.66 125.33 124.07 124.16 2,113,481 -1.51(-1.20%)
Apr 04, 2016 126.27 126.81 125.52 125.67 486,675 -0.65(-0.52%)
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.