Russell 1000 Growth Ishares ETF (NY: IWF )

322.84 -5.59 (-1.70%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 92.02 92.89 91.76 92.87 1,992,768 +1.01(+1.10%)
Jun 29, 2016 91.06 91.95 90.99 91.86 4,800,477 +1.53(+1.69%)
Jun 28, 2016 89.76 90.35 89.53 90.33 5,169,508 +1.55(+1.74%)
Jun 27, 2016 89.78 89.78 88.33 88.79 4,007,317 -1.51(-1.67%)
Jun 24, 2016 90.36 91.90 90.15 90.30 6,068,372 -3.27(-3.49%)
Jun 23, 2016 93.10 93.56 92.89 93.56 1,587,495 +1.12(+1.21%)
Jun 22, 2016 92.69 93.13 92.41 92.44 3,623,089 -0.17(-0.18%)
Jun 21, 2016 92.76 92.82 92.43 92.61 1,327,051 +0.06(+0.07%)
Jun 20, 2016 92.84 93.29 92.46 92.55 1,422,960 +0.64(+0.69%)
Jun 17, 2016 92.44 92.44 91.61 91.91 2,624,667 -0.59(-0.64%)
Jun 16, 2016 91.84 92.59 91.34 92.50 1,672,018 +0.24(+0.26%)
Jun 15, 2016 92.53 92.87 92.18 92.26 2,071,456 -0.09(-0.10%)
Jun 14, 2016 92.21 92.57 91.80 92.35 1,550,451 -0.08(-0.09%)
Jun 13, 2016 92.86 93.31 92.39 92.44 1,817,344 -0.80(-0.85%)
Jun 10, 2016 93.40 93.50 92.93 93.23 1,143,769 -0.86(-0.91%)
Jun 09, 2016 93.88 94.18 93.79 94.09 1,335,238 -0.11(-0.12%)
Jun 08, 2016 93.90 94.32 93.90 94.20 992,404 +0.31(+0.33%)
Jun 07, 2016 93.95 94.22 93.84 93.90 2,518,501 -0.02(-0.02%)
Jun 06, 2016 93.61 94.06 93.52 93.92 1,281,403 +0.33(+0.36%)
Jun 03, 2016 93.59 93.72 92.94 93.58 1,734,287 -0.19(-0.21%)
Jun 02, 2016 93.23 93.81 92.98 93.78 1,765,187 +0.38(+0.41%)
Jun 01, 2016 92.96 93.52 92.89 93.40 1,640,990 +0.12(+0.13%)
May 31, 2016 93.44 93.47 92.94 93.28 2,362,547 +0.00(+0.00%)
May 27, 2016 92.90 93.28 93.28 93.28 1,805,865 +0.40(+0.43%)
May 26, 2016 92.79 93.01 92.69 92.88 962,854 +0.10(+0.11%)
May 25, 2016 92.57 92.97 92.51 92.78 1,751,648 +0.53(+0.57%)
May 24, 2016 91.41 92.47 91.41 92.25 1,350,650 +1.29(+1.41%)
May 23, 2016 91.10 91.35 90.91 90.96 1,766,628 -0.10(-0.11%)
May 20, 2016 90.80 91.36 90.76 91.07 1,346,234 +0.61(+0.68%)
May 19, 2016 90.46 90.71 89.89 90.46 1,550,577 -0.45(-0.50%)
May 18, 2016 90.80 91.52 90.33 90.91 2,175,880 -0.08(-0.09%)
May 17, 2016 91.88 92.06 90.72 90.99 1,358,238 -0.99(-1.08%)
May 16, 2016 91.10 92.23 91.10 91.98 1,250,856 +0.95(+1.05%)
May 13, 2016 91.54 91.88 90.88 91.03 1,295,336 -0.67(-0.73%)
May 12, 2016 92.10 92.22 91.18 91.70 1,505,109 -0.17(-0.18%)
May 11, 2016 92.61 92.77 91.82 91.86 4,016,732 -1.05(-1.14%)
May 10, 2016 92.12 92.94 92.11 92.92 1,840,936 +1.13(+1.23%)
May 09, 2016 91.49 92.11 91.48 91.79 1,412,059 +0.31(+0.34%)
May 06, 2016 90.83 91.50 90.62 91.47 1,283,007 +0.36(+0.40%)
May 05, 2016 91.29 91.47 90.93 91.11 3,845,274 -0.02(-0.02%)
May 04, 2016 90.99 91.47 90.91 91.13 2,048,630 -0.46(-0.51%)
May 03, 2016 91.70 92.02 91.26 91.59 3,840,357 -0.72(-0.78%)
May 02, 2016 91.71 92.40 91.59 92.32 1,499,199 +0.83(+0.91%)
Apr 29, 2016 91.66 91.86 90.90 91.48 2,028,734 -0.48(-0.52%)
Apr 28, 2016 92.48 93.15 91.76 91.96 1,575,539 -0.81(-0.88%)
Apr 27, 2016 92.52 93.01 92.22 92.78 1,542,816 -0.23(-0.25%)
Apr 26, 2016 93.13 93.43 92.78 93.01 1,912,692 -0.03(-0.03%)
Apr 25, 2016 92.77 93.04 92.59 93.04 1,089,935 -0.07(-0.08%)
Apr 22, 2016 93.06 93.31 92.51 93.11 4,995,650 -0.31(-0.34%)
Apr 21, 2016 93.95 93.98 93.29 93.43 1,198,522 -0.31(-0.34%)
Apr 20, 2016 93.92 94.18 93.51 93.74 1,992,355 -0.06(-0.06%)
Apr 19, 2016 94.18 94.18 93.38 93.80 1,608,867 -0.15(-0.16%)
Apr 18, 2016 93.19 93.97 93.17 93.94 1,236,468 +0.54(+0.57%)
Apr 15, 2016 93.34 93.49 93.18 93.41 894,450 +0.00(+0.00%)
Apr 14, 2016 93.47 93.72 93.26 93.41 1,009,757 -0.03(-0.03%)
Apr 13, 2016 92.93 93.49 92.93 93.44 1,167,143 +0.93(+1.00%)
Apr 12, 2016 91.84 92.64 91.54 92.51 2,036,105 +0.73(+0.80%)
Apr 11, 2016 92.47 92.81 91.74 91.78 1,316,215 -0.35(-0.38%)
Apr 08, 2016 92.62 92.77 91.85 92.13 1,204,773 +0.08(+0.09%)
Apr 07, 2016 92.67 92.86 91.70 92.05 1,621,949 -1.17(-1.25%)
Apr 06, 2016 92.09 93.25 92.08 93.21 2,114,097 +1.16(+1.26%)
Apr 05, 2016 92.11 92.57 91.95 92.06 1,956,982 -0.80(-0.86%)
Apr 04, 2016 93.16 93.22 92.76 92.85 1,032,921 -0.25(-0.27%)
Apr 01, 2016 91.87 93.20 91.62 93.10 1,545,719 +0.77(+0.83%)
Mar 31, 2016 92.50 92.74 92.26 92.33 2,450,130 -0.18(-0.19%)
Mar 30, 2016 92.56 92.87 92.30 92.51 1,762,380 +0.43(+0.46%)
Mar 29, 2016 90.77 92.13 90.74 92.08 2,393,278 +1.07(+1.18%)
Mar 28, 2016 91.06 91.28 90.80 91.01 1,353,862 +0.11(+0.12%)
Mar 24, 2016 90.41 90.90 90.90 90.90 2,419,455 +0.00(+0.00%)
Mar 23, 2016 91.25 91.49 90.80 90.90 1,129,689 -0.57(-0.62%)
Mar 22, 2016 90.94 91.74 90.92 91.47 1,408,794 +0.11(+0.12%)
Mar 21, 2016 91.04 91.51 91.03 91.36 1,317,475 +0.13(+0.14%)
Mar 18, 2016 91.04 91.35 90.83 91.23 1,072,721 +0.37(+0.41%)
Mar 17, 2016 90.35 91.06 90.17 90.86 1,236,553 +0.41(+0.45%)
Mar 16, 2016 89.52 90.69 89.50 90.45 1,805,826 +0.64(+0.71%)
Mar 15, 2016 89.52 89.91 89.46 89.82 1,386,252 -0.22(-0.25%)
Mar 14, 2016 89.71 90.23 89.71 90.04 1,520,823 +0.07(+0.08%)
Mar 11, 2016 89.34 90.00 89.23 89.97 1,666,552 +1.42(+1.60%)
Mar 10, 2016 88.89 89.38 87.66 88.55 2,010,566 -0.03(-0.03%)
Mar 09, 2016 88.56 88.65 88.10 88.57 1,249,698 +0.37(+0.42%)
Mar 08, 2016 88.41 88.92 88.09 88.20 2,541,651 -0.81(-0.91%)
Mar 07, 2016 88.68 89.32 88.45 89.02 2,150,722 -0.14(-0.16%)
Mar 04, 2016 89.11 89.62 88.67 89.15 3,380,710 +0.20(+0.23%)
Mar 03, 2016 88.65 89.01 88.30 88.95 3,380,219 +0.21(+0.24%)
Mar 02, 2016 88.53 88.78 88.15 88.74 1,579,555 +0.02(+0.02%)
Mar 01, 2016 87.16 88.72 86.96 88.72 4,508,708 +2.21(+2.56%)
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%)
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.