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 1000 Growth Ishares ETF
(NY:
IWF
)
345.18
+1.09 (+0.32%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 (%)
Feb 29, 2016
87.12
87.70
86.51
86.51
2,190,465
-0.69(-0.79%)
Feb 26, 2016
87.68
87.78
87.03
87.20
2,106,593
-0.07(-0.08%)
Feb 25, 2016
86.54
87.28
86.09
87.27
1,385,589
+0.99(+1.14%)
Feb 24, 2016
84.90
86.42
84.46
86.29
2,011,562
+0.43(+0.50%)
Feb 23, 2016
86.46
86.69
85.80
85.85
1,478,510
-0.90(-1.04%)
Feb 22, 2016
86.30
86.83
86.30
86.76
1,843,520
+1.14(+1.34%)
Feb 19, 2016
85.05
85.68
84.75
85.61
2,340,269
+0.14(+0.16%)
Feb 18, 2016
86.10
86.15
85.32
85.48
2,466,577
-0.47(-0.55%)
Feb 17, 2016
85.01
86.12
84.93
85.95
2,530,072
+1.56(+1.85%)
Feb 16, 2016
83.74
84.42
83.40
84.39
2,543,286
+1.60(+1.94%)
Feb 12, 2016
82.26
82.78
82.78
82.78
3,288,389
+1.36(+1.66%)
Feb 11, 2016
80.93
81.96
80.56
81.43
3,904,524
-0.74(-0.90%)
Feb 10, 2016
82.56
83.58
82.10
82.17
5,667,405
+0.22(+0.27%)
Feb 09, 2016
80.96
82.76
80.83
81.94
5,390,899
+0.07(+0.09%)
Feb 08, 2016
82.23
82.35
80.63
81.87
5,844,858
-1.39(-1.67%)
Feb 05, 2016
85.12
85.12
82.96
83.26
3,497,028
-2.24(-2.62%)
Feb 04, 2016
85.18
86.06
84.76
85.50
4,009,926
+0.00(+0.00%)
Feb 03, 2016
85.78
85.93
83.91
85.50
4,713,688
+0.23(+0.27%)
Feb 02, 2016
86.18
86.31
85.02
85.27
2,389,046
-1.57(-1.80%)
Feb 01, 2016
86.06
87.17
85.89
86.84
2,946,249
+0.33(+0.38%)
Jan 29, 2016
84.84
86.54
84.77
86.51
4,089,471
+1.88(+2.22%)
Jan 28, 2016
84.96
85.14
83.67
84.63
4,107,617
+0.38(+0.45%)
Jan 27, 2016
85.36
85.85
83.79
84.25
3,922,258
-1.37(-1.60%)
Jan 26, 2016
85.02
85.82
84.64
85.62
2,682,231
+0.86(+1.01%)
Jan 25, 2016
85.66
85.90
84.66
84.77
4,575,889
-1.07(-1.25%)
Jan 22, 2016
85.26
85.94
85.12
85.84
12,061,507
+1.87(+2.23%)
Jan 21, 2016
83.87
84.93
83.08
83.96
5,531,964
+0.26(+0.31%)
Jan 20, 2016
82.94
84.46
81.20
83.71
5,651,316
-0.46(-0.55%)
Jan 19, 2016
85.13
85.16
83.39
84.17
4,704,391
+0.09(+0.10%)
Jan 15, 2016
83.49
84.08
84.08
84.08
5,088,445
-1.71(-1.99%)
Jan 14, 2016
84.78
86.44
83.66
85.79
4,883,144
+1.26(+1.49%)
Jan 13, 2016
87.36
87.44
84.37
84.53
4,287,759
-2.56(-2.94%)
Jan 12, 2016
86.93
87.49
85.96
87.09
3,796,221
+0.85(+0.98%)
Jan 11, 2016
86.64
86.87
85.15
86.24
5,484,216
+0.05(+0.05%)
Jan 08, 2016
87.64
87.89
86.05
86.20
4,237,130
-0.87(-0.99%)
Jan 07, 2016
87.67
88.64
86.91
87.06
4,093,511
-2.28(-2.55%)
Jan 06, 2016
89.02
89.87
88.74
89.34
3,255,843
-0.95(-1.05%)
Jan 05, 2016
90.45
90.60
89.79
90.29
3,053,719
+0.14(+0.15%)
Jan 04, 2016
90.34
90.38
89.17
90.15
5,840,422
-1.57(-1.71%)
Dec 31, 2015
92.52
91.72
91.72
91.72
2,636,308
-1.00(-1.07%)
Dec 30, 2015
93.30
93.35
92.65
92.71
1,893,398
-0.65(-0.69%)
Dec 29, 2015
92.90
93.52
92.75
93.36
3,172,514
+1.03(+1.12%)
Dec 28, 2015
92.05
92.34
91.67
92.33
3,214,643
+0.06(+0.06%)
Dec 24, 2015
92.38
92.27
92.27
92.27
1,254,269
-0.19(-0.21%)
Dec 23, 2015
92.25
92.51
91.97
92.46
3,093,899
+0.82(+0.89%)
Dec 22, 2015
91.37
91.78
90.85
91.64
3,073,866
+0.75(+0.83%)
Dec 21, 2015
90.76
91.02
90.19
90.89
4,054,366
+0.80(+0.89%)
Dec 18, 2015
91.45
91.45
90.09
90.09
5,366,251
-1.62(-1.76%)
Dec 17, 2015
93.28
93.33
91.71
91.71
5,619,253
-1.37(-1.47%)
Dec 16, 2015
92.23
93.24
91.66
93.08
3,928,733
+1.46(+1.59%)
Dec 15, 2015
91.79
92.15
91.47
91.62
4,282,262
+0.59(+0.65%)
Dec 14, 2015
90.62
91.06
89.61
91.03
5,324,212
+0.55(+0.61%)
Dec 11, 2015
91.30
91.59
90.36
90.48
4,704,158
-1.88(-2.04%)
Dec 10, 2015
92.13
92.96
91.99
92.36
4,152,715
+0.29(+0.32%)
Dec 09, 2015
92.81
93.56
91.64
92.07
4,338,866
-1.07(-1.15%)
Dec 08, 2015
92.59
93.41
92.41
93.14
3,919,276
-0.23(-0.25%)
Dec 07, 2015
93.78
93.89
92.89
93.37
2,890,300
-0.49(-0.52%)
Dec 04, 2015
92.18
93.98
92.11
93.86
3,175,377
+1.95(+2.12%)
Dec 03, 2015
93.52
93.63
91.47
91.91
3,446,060
-1.40(-1.50%)
Dec 02, 2015
94.04
94.24
93.18
93.31
2,614,736
-0.71(-0.75%)
Dec 01, 2015
93.48
94.08
93.38
94.01
3,594,728
+0.88(+0.95%)
Nov 30, 2015
93.90
93.95
93.12
93.13
2,294,849
-0.64(-0.69%)
Nov 27, 2015
93.74
93.91
93.43
93.78
726,046
+0.10(+0.11%)
Nov 25, 2015
93.54
93.67
93.67
93.67
2,083,140
+0.15(+0.16%)
Nov 24, 2015
92.95
93.69
92.65
93.53
2,340,088
+0.01(+0.01%)
Nov 23, 2015
93.55
93.98
93.23
93.52
2,666,612
+0.00(+0.00%)
Nov 20, 2015
93.39
93.81
93.33
93.52
2,529,781
+0.51(+0.54%)
Nov 19, 2015
93.09
93.27
92.89
93.01
2,437,300
-0.05(-0.05%)
Nov 18, 2015
91.76
93.13
91.70
93.06
3,272,807
+1.62(+1.77%)
Nov 17, 2015
91.59
92.14
91.19
91.44
3,705,903
+0.04(+0.04%)
Nov 16, 2015
90.01
91.41
90.01
91.41
2,837,670
+1.18(+1.31%)
Nov 13, 2015
91.24
91.31
90.16
90.22
3,210,988
-1.25(-1.37%)
Nov 12, 2015
92.10
92.43
91.43
91.47
3,311,898
-1.10(-1.19%)
Nov 11, 2015
93.15
93.23
92.53
92.57
1,406,985
-0.31(-0.34%)
Nov 10, 2015
92.50
92.88
92.29
92.88
1,524,346
+0.12(+0.13%)
Nov 09, 2015
93.32
93.33
92.21
92.77
3,237,669
-0.89(-0.95%)
Nov 06, 2015
93.49
93.74
92.95
93.66
2,462,826
-0.06(-0.07%)
Nov 05, 2015
93.91
94.12
93.20
93.72
2,396,228
-0.05(-0.05%)
Nov 04, 2015
94.12
94.23
93.45
93.77
2,335,610
-0.13(-0.14%)
Nov 03, 2015
93.63
94.23
93.44
93.90
1,659,931
+0.08(+0.09%)
Nov 02, 2015
93.02
93.93
93.01
93.81
2,481,364
+0.96(+1.04%)
Oct 30, 2015
93.34
93.49
92.83
92.85
1,957,501
-0.38(-0.40%)
Oct 29, 2015
92.97
93.39
92.89
93.22
2,450,132
+0.02(+0.02%)
Oct 28, 2015
92.44
93.21
91.90
93.21
2,277,385
+0.95(+1.03%)
Oct 27, 2015
91.94
92.37
91.84
92.26
2,676,967
-0.07(-0.08%)
Oct 26, 2015
92.09
92.46
91.90
92.33
1,826,256
+0.13(+0.14%)
Oct 23, 2015
92.18
92.43
91.61
92.21
1,913,046
+1.22(+1.34%)
Oct 22, 2015
90.08
91.08
89.94
90.98
2,922,015
+1.47(+1.64%)
Oct 21, 2015
90.43
90.45
89.39
89.51
1,803,195
-0.58(-0.64%)
Oct 20, 2015
90.13
90.56
89.85
90.09
3,133,568
-0.29(-0.33%)
Oct 19, 2015
89.82
90.46
89.71
90.39
1,157,811
+0.30(+0.34%)
Oct 16, 2015
89.89
90.10
89.51
90.08
2,557,241
+0.39(+0.43%)
Oct 15, 2015
88.72
89.72
88.57
89.70
2,219,665
+1.33(+1.51%)
Oct 14, 2015
88.90
89.31
88.26
88.37
1,521,304
-0.56(-0.63%)
Oct 13, 2015
89.07
89.86
88.83
88.93
1,598,632
-0.63(-0.71%)
Oct 12, 2015
89.39
89.70
89.22
89.56
1,529,949
+0.17(+0.20%)
Oct 09, 2015
89.10
89.53
88.90
89.39
1,813,438
+0.47(+0.53%)
Oct 08, 2015
88.06
89.13
87.77
88.92
1,876,524
+0.58(+0.65%)
Oct 07, 2015
88.04
88.39
87.48
88.34
1,758,273
+0.67(+0.76%)
Oct 06, 2015
88.21
88.44
87.23
87.67
2,569,114
-0.75(-0.85%)
Oct 05, 2015
87.66
88.47
87.59
88.42
2,022,360
+1.36(+1.56%)
Oct 02, 2015
84.82
87.07
84.43
87.06
2,625,093
+1.24(+1.44%)
Oct 01, 2015
85.63
85.84
84.66
85.82
2,084,679
+0.40(+0.47%)
Sep 30, 2015
84.80
85.52
84.43
85.42
4,420,577
+1.55(+1.85%)
Sep 29, 2015
84.15
84.89
83.29
83.87
3,188,193
-0.17(-0.21%)
Sep 28, 2015
86.09
86.12
83.83
84.04
2,314,864
-2.42(-2.79%)
Sep 25, 2015
87.77
87.89
86.00
86.46
1,811,897
-0.45(-0.52%)
Sep 24, 2015
86.68
87.11
85.84
86.91
1,979,453
-0.45(-0.51%)
Sep 23, 2015
87.54
87.77
87.05
87.35
5,947,740
-0.14(-0.16%)
Sep 22, 2015
87.46
87.75
86.83
87.49
1,384,260
-1.19(-1.34%)
Sep 21, 2015
88.88
89.39
88.04
88.68
2,166,253
+0.27(+0.31%)
Sep 18, 2015
88.15
89.33
88.15
88.41
2,365,526
-1.16(-1.30%)
Sep 17, 2015
89.44
90.85
89.28
89.57
2,368,752
+0.09(+0.10%)
Sep 16, 2015
88.92
89.62
88.69
89.48
5,107,002
+0.62(+0.70%)
Sep 15, 2015
88.09
89.09
87.71
88.86
2,393,227
+1.02(+1.16%)
Sep 14, 2015
88.26
88.37
87.55
87.84
2,221,518
-0.32(-0.36%)
Sep 11, 2015
87.34
88.16
87.04
88.16
1,338,112
+0.60(+0.68%)
Sep 10, 2015
86.83
88.11
86.83
87.57
1,857,829
+0.53(+0.61%)
Sep 09, 2015
89.05
89.05
86.82
87.03
3,472,644
-1.13(-1.28%)
Sep 08, 2015
87.46
88.22
87.03
88.16
2,038,791
+2.21(+2.57%)
Sep 04, 2015
85.86
85.95
85.95
85.95
2,372,314
-1.06(-1.22%)
Sep 03, 2015
87.47
88.14
86.79
87.02
2,983,947
-0.07(-0.08%)
Sep 02, 2015
86.13
87.09
85.66
87.09
2,953,212
+1.81(+2.13%)
Sep 01, 2015
86.83
86.83
84.84
85.28
4,635,396
-2.43(-2.77%)
Aug 31, 2015
88.32
88.58
87.51
87.70
3,027,768
-1.02(-1.15%)
Aug 28, 2015
88.38
88.92
88.08
88.72
2,241,070
+0.03(+0.03%)
Aug 27, 2015
87.53
88.76
86.88
88.69
4,158,228
+2.02(+2.33%)
Aug 26, 2015
85.28
86.81
83.80
86.67
4,293,386
+3.20(+3.83%)
Aug 25, 2015
87.06
87.22
83.35
83.47
2,650,183
-0.40(-0.48%)
Aug 24, 2015
80.59
86.87
77.65
83.88
4,529,886
-3.58(-4.09%)
Aug 21, 2015
89.56
89.87
87.42
87.46
2,942,405
-2.94(-3.25%)
Aug 20, 2015
91.67
92.04
90.38
90.39
1,396,361
-2.17(-2.34%)
Aug 19, 2015
92.69
93.30
92.10
92.56
1,522,153
-0.58(-0.62%)
Aug 18, 2015
93.33
93.48
93.02
93.14
1,567,547
-0.20(-0.22%)
Aug 17, 2015
92.40
93.36
92.16
93.34
1,034,036
+0.68(+0.73%)
Aug 14, 2015
92.29
92.72
92.09
92.66
2,251,033
+0.31(+0.34%)
Aug 13, 2015
92.36
92.83
92.02
92.35
1,500,471
+0.00(+0.00%)
Aug 12, 2015
91.64
92.45
90.71
92.35
1,427,483
+0.08(+0.09%)
Aug 11, 2015
92.70
92.88
91.95
92.27
1,212,813
-0.93(-1.00%)
Aug 10, 2015
92.84
93.31
92.82
93.20
1,119,119
+1.02(+1.10%)
Aug 07, 2015
92.22
92.26
91.51
92.19
1,622,306
-0.11(-0.12%)
Aug 06, 2015
93.67
93.69
91.94
92.30
1,993,139
-1.26(-1.35%)
Aug 05, 2015
93.57
94.02
93.39
93.56
1,929,728
+0.48(+0.51%)
Aug 04, 2015
93.28
93.47
92.88
93.09
1,985,681
-0.13(-0.14%)
Aug 03, 2015
93.49
93.58
92.65
93.21
3,431,521
-0.19(-0.21%)
Jul 31, 2015
93.69
93.81
93.32
93.41
1,946,664
+0.06(+0.07%)
Jul 30, 2015
93.02
93.43
92.51
93.34
1,297,024
+0.13(+0.14%)
Jul 29, 2015
92.84
93.34
92.69
93.21
2,609,760
+0.49(+0.52%)
Jul 28, 2015
92.15
92.81
91.63
92.73
2,797,309
+1.12(+1.22%)
Jul 27, 2015
92.02
92.03
91.42
91.61
1,498,286
-0.68(-0.73%)
Jul 24, 2015
93.39
93.47
92.14
92.29
3,338,272
-0.91(-0.97%)
Jul 23, 2015
93.85
93.94
93.01
93.20
1,460,054
-0.52(-0.56%)
Jul 22, 2015
93.48
93.93
93.24
93.72
3,784,534
-0.33(-0.35%)
Jul 21, 2015
94.58
94.58
93.89
94.05
1,421,196
-0.47(-0.49%)
Jul 20, 2015
94.50
94.75
94.18
94.51
1,169,899
+0.36(+0.38%)
Jul 17, 2015
93.89
94.18
93.79
94.16
6,420,373
+0.50(+0.54%)
Jul 16, 2015
93.31
93.66
93.22
93.65
3,290,668
+0.83(+0.90%)
Jul 15, 2015
92.94
93.20
92.64
92.82
1,662,234
-0.09(-0.10%)
Jul 14, 2015
92.45
93.09
92.37
92.91
2,059,431
+0.44(+0.48%)
Jul 13, 2015
91.76
92.52
91.75
92.47
2,289,832
+1.20(+1.31%)
Jul 10, 2015
91.10
91.52
90.80
91.27
1,359,097
+1.25(+1.38%)
Jul 09, 2015
90.76
91.12
89.97
90.03
1,693,906
+0.16(+0.18%)
Jul 08, 2015
90.73
90.88
89.73
89.86
2,188,061
-1.49(-1.63%)
Jul 07, 2015
90.93
91.44
89.72
91.36
3,013,367
+0.54(+0.59%)
Jul 06, 2015
90.36
91.31
90.25
90.82
1,723,159
-0.17(-0.19%)
Jul 02, 2015
91.36
90.99
90.99
90.99
1,466,229
-0.11(-0.12%)
Jul 01, 2015
90.98
91.25
90.66
91.10
2,070,552
+0.78(+0.86%)
Jun 30, 2015
90.65
90.84
90.02
90.33
2,129,309
+0.36(+0.40%)
Jun 29, 2015
91.17
91.57
89.92
89.97
2,242,146
-1.99(-2.16%)
Jun 26, 2015
92.32
92.42
91.69
91.96
1,752,265
-0.16(-0.17%)
Jun 25, 2015
92.69
92.69
92.02
92.11
885,897
-0.24(-0.26%)
Jun 24, 2015
92.88
93.13
92.34
92.35
857,907
-0.68(-0.74%)
Jun 23, 2015
93.04
93.17
92.84
93.04
1,212,595
+0.06(+0.07%)
Jun 22, 2015
93.03
93.25
92.84
92.97
933,151
+0.68(+0.73%)
Jun 19, 2015
92.70
92.73
92.29
92.30
1,235,774
-0.44(-0.47%)
Jun 18, 2015
91.88
92.99
91.84
92.73
1,088,266
+0.99(+1.08%)
Jun 17, 2015
91.67
91.99
91.18
91.74
1,162,599
+0.20(+0.22%)
Jun 16, 2015
91.10
91.57
90.88
91.54
964,424
+0.49(+0.54%)
Jun 15, 2015
90.93
91.14
90.44
91.05
2,129,926
-0.44(-0.48%)
Jun 12, 2015
91.71
91.74
91.33
91.48
2,478,961
-0.58(-0.63%)
Jun 11, 2015
92.15
92.30
91.93
92.07
812,308
+0.23(+0.25%)
Jun 10, 2015
91.09
92.01
91.04
91.84
900,285
+1.09(+1.20%)
Jun 09, 2015
90.86
90.99
90.32
90.75
880,599
-0.07(-0.08%)
Jun 08, 2015
91.46
91.53
90.78
90.83
1,142,474
-0.75(-0.82%)
Jun 05, 2015
91.66
91.78
91.07
91.58
1,019,339
-0.14(-0.15%)
Jun 04, 2015
92.09
92.43
91.53
91.71
1,044,586
-0.81(-0.88%)
Jun 03, 2015
92.54
92.79
92.23
92.52
1,414,477
+0.30(+0.33%)
Jun 02, 2015
92.00
92.60
91.67
92.22
1,040,639
+0.00(+0.00%)
Jun 01, 2015
92.29
92.53
91.72
92.22
1,331,543
+0.29(+0.32%)
May 29, 2015
92.66
92.66
91.89
91.93
3,199,664
-0.76(-0.82%)
May 28, 2015
92.67
92.81
92.39
92.69
1,237,983
-0.17(-0.19%)
May 27, 2015
92.19
92.96
92.01
92.86
1,452,204
+0.89(+0.97%)
May 26, 2015
92.69
92.81
91.71
91.97
1,215,206
-0.99(-1.06%)
May 22, 2015
92.92
92.95
92.95
92.95
958,137
-0.09(-0.10%)
May 21, 2015
92.71
93.18
92.59
93.04
974,226
+0.31(+0.33%)
May 20, 2015
92.85
93.16
92.54
92.73
5,442,033
-0.12(-0.13%)
May 19, 2015
93.06
93.09
92.69
92.85
885,548
-0.11(-0.12%)
May 18, 2015
92.47
93.08
92.47
92.96
987,568
+0.31(+0.33%)
May 15, 2015
92.61
92.75
92.37
92.65
1,057,903
+0.14(+0.15%)
May 14, 2015
92.01
92.60
91.78
92.52
1,260,908
+1.10(+1.21%)
May 13, 2015
91.74
92.03
91.34
91.41
858,001
-0.05(-0.05%)
May 12, 2015
91.23
91.76
90.75
91.46
1,478,553
-0.26(-0.28%)
May 11, 2015
92.22
92.23
91.69
91.71
1,264,438
-0.31(-0.34%)
May 08, 2015
91.79
92.21
91.76
92.02
1,013,938
+1.14(+1.25%)
May 07, 2015
90.41
91.09
90.26
90.88
1,155,786
+0.40(+0.44%)
May 06, 2015
91.17
91.26
89.93
90.48
1,973,675
-0.29(-0.32%)
May 05, 2015
91.86
91.98
90.73
90.77
1,942,257
-1.16(-1.26%)
May 04, 2015
92.03
92.40
91.88
91.93
2,077,249
+0.16(+0.17%)
May 01, 2015
91.15
91.80
90.99
91.78
2,217,652
+1.04(+1.15%)
Apr 30, 2015
91.51
91.72
90.34
90.74
2,376,841
-1.09(-1.18%)
Apr 29, 2015
91.93
92.20
91.35
91.82
1,349,452
-0.48(-0.52%)
Apr 28, 2015
92.37
92.56
91.55
92.31
1,975,495
-0.01(-0.01%)
Apr 27, 2015
93.12
93.14
92.24
92.31
1,963,302
-0.45(-0.48%)
Apr 24, 2015
92.86
92.89
92.52
92.76
1,012,566
+0.29(+0.32%)
Apr 23, 2015
92.04
92.83
91.97
92.47
937,456
+0.31(+0.34%)
Apr 22, 2015
91.90
92.29
91.44
92.16
1,533,644
+0.47(+0.52%)
Apr 21, 2015
91.90
92.05
91.58
91.69
917,004
+0.13(+0.14%)
Apr 20, 2015
91.08
91.71
91.04
91.56
2,393,393
+0.97(+1.07%)
Apr 17, 2015
91.03
91.17
90.21
90.59
9,539,263
-1.16(-1.26%)
Apr 16, 2015
91.60
92.01
91.55
91.75
1,204,247
-0.01(-0.01%)
Apr 15, 2015
91.66
91.99
91.55
91.76
1,294,098
+0.40(+0.44%)
Apr 14, 2015
91.22
91.48
90.79
91.36
1,001,186
+0.01(+0.01%)
Apr 13, 2015
91.80
92.14
91.33
91.35
2,257,907
-0.47(-0.52%)
Apr 10, 2015
91.60
91.87
91.38
91.82
2,074,500
+0.33(+0.36%)
Apr 09, 2015
91.02
91.56
90.75
91.49
1,731,937
+0.43(+0.47%)
Apr 08, 2015
90.75
91.25
90.62
91.06
1,643,662
+0.44(+0.48%)
Apr 07, 2015
90.84
91.34
90.61
90.63
2,037,747
-0.21(-0.23%)
Apr 06, 2015
89.68
91.14
89.66
90.84
3,159,543
+0.62(+0.69%)
Apr 02, 2015
89.96
90.22
90.22
90.22
2,464,016
+0.30(+0.33%)
Apr 01, 2015
90.27
90.27
89.30
89.92
2,477,707
-0.33(-0.36%)
Mar 31, 2015
90.56
91.06
90.23
90.24
3,169,938
-0.78(-0.86%)
Mar 30, 2015
90.61
91.15
90.61
91.03
2,242,289
+1.00(+1.11%)
Mar 27, 2015
89.80
90.15
89.55
90.02
2,717,184
+0.28(+0.32%)
Mar 26, 2015
89.49
90.20
89.21
89.74
3,334,904
-0.15(-0.16%)
Mar 25, 2015
91.59
91.66
89.85
89.89
1,725,154
-1.54(-1.68%)
Mar 24, 2015
91.90
92.12
91.41
91.43
1,694,553
-0.36(-0.40%)
Mar 23, 2015
91.99
92.20
91.79
91.79
1,107,838
-0.24(-0.26%)
Mar 20, 2015
91.92
92.31
91.84
92.03
1,496,055
+0.71(+0.78%)
Mar 19, 2015
91.27
91.57
91.11
91.32
1,361,826
-0.15(-0.17%)
Mar 18, 2015
90.27
91.81
89.79
91.47
2,675,294
+1.00(+1.11%)
Mar 17, 2015
90.26
90.65
90.03
90.47
1,577,596
-0.12(-0.13%)
Mar 16, 2015
89.76
90.60
89.72
90.59
1,503,837
+1.19(+1.33%)
Mar 13, 2015
89.80
89.99
88.90
89.40
2,421,622
-0.54(-0.60%)
Mar 12, 2015
89.23
89.98
89.14
89.93
1,836,535
+1.10(+1.24%)
Mar 11, 2015
89.23
89.29
88.77
88.83
1,889,563
-0.29(-0.33%)
Mar 10, 2015
89.90
89.90
89.11
89.13
2,403,460
-1.38(-1.53%)
Mar 09, 2015
90.25
90.73
90.22
90.51
2,161,977
+0.36(+0.40%)
Mar 06, 2015
91.17
91.23
90.01
90.14
2,004,637
-1.28(-1.40%)
Mar 05, 2015
91.49
91.61
91.14
91.43
1,881,276
+0.14(+0.15%)
Mar 04, 2015
91.42
91.70
90.88
91.29
2,616,583
-0.41(-0.45%)
Mar 03, 2015
91.88
91.88
91.39
91.70
1,659,627
-0.35(-0.38%)
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
.