Skip to main content

Russell 1000 Value Ishares ETF (NY: IWD )

174.37 +0.67 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 85.29 85.44 84.71 85.01 3,095,812 -0.13(-0.16%)
May 27, 2016 84.72 85.14 85.14 85.14 1,185,042 +0.39(+0.46%)
May 26, 2016 84.97 85.07 84.66 84.75 1,499,660 -0.13(-0.16%)
May 25, 2016 84.43 85.08 84.42 84.89 2,078,712 +0.74(+0.88%)
May 24, 2016 83.57 84.29 83.57 84.15 1,547,742 +0.99(+1.19%)
May 23, 2016 83.19 83.37 83.06 83.16 1,480,435 -0.15(-0.18%)
May 20, 2016 83.03 83.53 83.03 83.31 3,034,415 +0.59(+0.71%)
May 19, 2016 82.54 82.84 82.06 82.72 3,242,553 -0.18(-0.22%)
May 18, 2016 82.65 83.49 82.41 82.90 3,151,575 +0.04(+0.05%)
May 17, 2016 83.27 83.48 82.59 82.86 2,883,306 -0.58(-0.70%)
May 16, 2016 82.75 83.67 82.63 83.44 2,089,790 +0.77(+0.93%)
May 13, 2016 83.39 83.62 82.52 82.67 1,370,739 -0.81(-0.97%)
May 12, 2016 83.77 83.92 83.04 83.48 1,523,662 +0.01(+0.01%)
May 11, 2016 83.75 84.04 83.43 83.48 2,654,699 -0.46(-0.54%)
May 10, 2016 83.21 83.96 83.19 83.93 1,683,568 +1.05(+1.27%)
May 09, 2016 82.95 83.17 82.58 82.88 2,097,988 -0.16(-0.19%)
May 06, 2016 82.45 83.12 82.35 83.04 1,672,899 +0.20(+0.24%)
May 05, 2016 83.06 83.34 82.59 82.84 7,176,997 +0.03(+0.04%)
May 04, 2016 83.00 83.30 82.58 82.80 1,932,832 -0.61(-0.74%)
May 03, 2016 83.65 83.69 82.99 83.42 3,687,304 -0.94(-1.11%)
May 02, 2016 83.96 84.42 83.71 84.36 2,114,277 +0.57(+0.68%)
Apr 29, 2016 83.98 84.17 83.17 83.78 4,853,697 -0.49(-0.58%)
Apr 28, 2016 84.55 85.09 84.02 84.27 1,949,056 -0.80(-0.94%)
Apr 27, 2016 84.50 85.23 84.47 85.07 1,568,671 +0.54(+0.64%)
Apr 26, 2016 84.32 84.53 84.14 84.53 1,818,807 +0.44(+0.52%)
Apr 25, 2016 84.06 84.14 83.69 84.09 1,698,452 -0.27(-0.32%)
Apr 22, 2016 83.96 84.46 83.96 84.36 5,585,480 +0.41(+0.48%)
Apr 21, 2016 84.55 84.68 83.82 83.96 1,633,625 -0.58(-0.69%)
Apr 20, 2016 84.37 84.88 84.21 84.54 1,872,299 +0.18(+0.22%)
Apr 19, 2016 83.85 84.40 83.85 84.36 2,937,795 +0.72(+0.86%)
Apr 18, 2016 82.60 83.65 82.54 83.63 1,491,665 +0.63(+0.76%)
Apr 15, 2016 83.19 83.22 82.89 83.00 1,737,091 -0.19(-0.23%)
Apr 14, 2016 83.13 83.32 82.93 83.19 1,652,505 +0.01(+0.01%)
Apr 13, 2016 82.61 83.20 82.54 83.18 1,311,362 +1.04(+1.26%)
Apr 12, 2016 81.14 82.31 81.14 82.15 3,502,490 +0.86(+1.05%)
Apr 11, 2016 81.63 82.05 81.27 81.29 1,534,300 -0.05(-0.06%)
Apr 08, 2016 81.56 81.86 81.12 81.34 2,274,499 +0.37(+0.46%)
Apr 07, 2016 81.33 81.54 80.58 80.97 2,257,513 -0.91(-1.12%)
Apr 06, 2016 81.18 81.91 80.94 81.88 2,845,054 +0.79(+0.97%)
Apr 05, 2016 81.37 81.51 81.01 81.09 2,040,099 -0.95(-1.15%)
Apr 04, 2016 82.31 82.45 81.86 82.04 1,127,662 -0.39(-0.47%)
Apr 01, 2016 81.51 82.50 81.28 82.43 1,671,103 +0.37(+0.46%)
Mar 31, 2016 82.21 82.40 81.96 82.06 3,823,422 -0.17(-0.21%)
Mar 30, 2016 82.34 82.59 82.04 82.23 1,577,155 +0.32(+0.40%)
Mar 29, 2016 81.15 81.92 80.79 81.91 1,724,075 +0.58(+0.71%)
Mar 28, 2016 81.38 81.50 80.97 81.32 2,080,362 +0.07(+0.09%)
Mar 24, 2016 80.79 81.25 81.25 81.25 2,607,190 -0.09(-0.11%)
Mar 23, 2016 81.89 82.06 81.28 81.34 1,600,530 -0.68(-0.83%)
Mar 22, 2016 81.76 82.32 81.63 82.02 1,738,312 -0.13(-0.16%)
Mar 21, 2016 81.96 82.25 81.79 82.15 1,279,630 +0.04(+0.05%)
Mar 18, 2016 82.03 82.39 81.88 82.11 1,498,022 +0.38(+0.46%)
Mar 17, 2016 80.98 82.01 80.76 81.73 1,515,465 +0.78(+0.96%)
Mar 16, 2016 80.26 81.10 80.24 80.96 2,122,284 +0.50(+0.63%)
Mar 15, 2016 80.15 80.49 79.99 80.45 1,277,363 -0.29(-0.36%)
Mar 14, 2016 80.68 80.96 80.41 80.74 1,352,318 -0.22(-0.28%)
Mar 11, 2016 80.30 81.02 80.30 80.97 1,627,044 +1.39(+1.75%)
Mar 10, 2016 79.76 80.11 78.72 79.57 3,300,938 +0.03(+0.04%)
Mar 09, 2016 79.50 79.86 79.23 79.54 1,344,476 +0.43(+0.54%)
Mar 08, 2016 79.86 79.88 79.04 79.11 1,972,042 -1.25(-1.55%)
Mar 07, 2016 79.49 80.45 79.47 80.35 1,956,742 +0.43(+0.54%)
Mar 04, 2016 79.60 80.29 79.28 79.93 2,099,322 +0.40(+0.51%)
Mar 03, 2016 78.96 79.53 78.70 79.52 1,922,675 +0.54(+0.68%)
Mar 02, 2016 78.12 79.01 78.00 78.98 2,090,930 +0.72(+0.92%)
Mar 01, 2016 77.08 78.27 76.85 78.27 2,671,807 +1.77(+2.31%)
Feb 29, 2016 77.14 77.57 76.50 76.50 3,220,300 -0.67(-0.87%)
Feb 26, 2016 77.62 77.75 77.09 77.17 2,126,861 -0.03(-0.04%)
Feb 25, 2016 76.46 77.23 76.17 77.20 1,467,298 +0.92(+1.20%)
Feb 24, 2016 75.25 76.39 74.78 76.29 2,603,670 +0.28(+0.37%)
Feb 23, 2016 76.68 76.80 75.87 76.01 1,990,175 -1.03(-1.34%)
Feb 22, 2016 76.61 77.08 76.58 77.04 2,073,208 +1.20(+1.59%)
Feb 19, 2016 75.58 75.88 75.26 75.83 1,878,994 -0.14(-0.18%)
Feb 18, 2016 76.29 76.34 75.77 75.97 2,076,113 -0.17(-0.22%)
Feb 17, 2016 75.56 76.36 75.56 76.14 2,549,764 +1.17(+1.56%)
Feb 16, 2016 74.68 75.01 74.19 74.97 4,487,606 +1.13(+1.53%)
Feb 12, 2016 72.89 73.83 73.83 73.83 3,750,960 +1.69(+2.35%)
Feb 11, 2016 72.15 72.65 71.44 72.14 4,235,562 -1.25(-1.70%)
Feb 10, 2016 73.93 74.55 73.34 73.39 3,974,205 -0.16(-0.21%)
Feb 09, 2016 73.08 74.10 72.88 73.55 5,355,149 -0.26(-0.35%)
Feb 08, 2016 74.02 74.04 72.88 73.80 6,188,486 -0.97(-1.30%)
Feb 05, 2016 75.59 75.69 74.52 74.78 4,295,244 -1.00(-1.32%)
Feb 04, 2016 75.30 76.31 75.22 75.77 3,244,307 +0.34(+0.45%)
Feb 03, 2016 75.21 75.63 73.55 75.44 6,003,506 +0.66(+0.88%)
Feb 02, 2016 75.40 75.43 74.51 74.78 4,806,874 -1.51(-1.98%)
Feb 01, 2016 76.01 76.68 75.60 76.29 4,161,573 -0.21(-0.28%)
Jan 29, 2016 74.96 76.55 74.96 76.50 8,498,780 +1.96(+2.64%)
Jan 28, 2016 74.94 75.07 73.90 74.54 4,226,310 +0.31(+0.42%)
Jan 27, 2016 74.44 75.53 73.81 74.22 3,472,928 -0.38(-0.51%)
Jan 26, 2016 73.57 74.71 73.57 74.60 3,590,637 +1.38(+1.88%)
Jan 25, 2016 74.28 74.43 73.15 73.22 6,168,926 -1.38(-1.85%)
Jan 22, 2016 74.45 74.75 73.97 74.60 8,594,774 +1.41(+1.93%)
Jan 21, 2016 72.96 74.12 72.43 73.19 8,740,467 +0.38(+0.52%)
Jan 20, 2016 72.79 73.47 71.10 72.81 7,547,055 -1.20(-1.63%)
Jan 19, 2016 74.91 75.05 73.38 74.02 7,902,079 -0.18(-0.24%)
Jan 15, 2016 73.85 74.20 74.20 74.20 8,971,383 -1.68(-2.22%)
Jan 14, 2016 74.99 76.38 74.40 75.88 7,601,444 +1.18(+1.58%)
Jan 13, 2016 76.71 76.94 74.45 74.70 4,602,664 -1.62(-2.12%)
Jan 12, 2016 76.57 76.78 75.31 76.32 6,398,164 +0.44(+0.58%)
Jan 11, 2016 76.33 76.48 75.13 75.88 6,886,496 -0.03(-0.04%)
Jan 08, 2016 77.40 77.52 75.80 75.91 4,441,225 -0.99(-1.29%)
Jan 07, 2016 77.37 78.17 76.67 76.90 4,721,986 -1.86(-2.36%)
Jan 06, 2016 78.79 79.23 78.28 78.76 3,522,797 -1.22(-1.53%)
Jan 05, 2016 79.92 80.08 79.38 79.98 4,886,799 +0.16(+0.20%)
Jan 04, 2016 79.47 79.83 78.80 79.83 8,144,434 -0.94(-1.16%)
Dec 31, 2015 81.11 80.77 80.77 80.77 3,130,485 -0.62(-0.76%)
Dec 30, 2015 81.79 81.91 81.31 81.39 2,523,180 -0.62(-0.75%)
Dec 29, 2015 81.73 82.09 81.66 82.01 4,368,747 +0.80(+0.99%)
Dec 28, 2015 81.16 81.23 80.73 81.20 4,047,792 -0.35(-0.44%)
Dec 24, 2015 81.63 81.56 81.56 81.56 1,825,560 -0.17(-0.20%)
Dec 23, 2015 80.87 81.75 80.82 81.73 4,209,359 +1.30(+1.62%)
Dec 22, 2015 80.01 80.56 79.54 80.42 5,582,012 +0.80(+1.01%)
Dec 21, 2015 79.53 79.73 79.00 79.62 4,590,418 +0.61(+0.78%)
Dec 18, 2015 80.06 80.09 79.01 79.01 6,158,384 -1.42(-1.76%)
Dec 17, 2015 81.81 81.85 80.41 80.42 4,868,214 -1.25(-1.54%)
Dec 16, 2015 81.11 81.83 80.49 81.68 5,141,798 +1.03(+1.28%)
Dec 15, 2015 80.17 80.95 80.08 80.64 5,978,190 +1.24(+1.56%)
Dec 14, 2015 79.32 79.56 78.46 79.41 6,749,852 +0.20(+0.25%)
Dec 11, 2015 79.83 80.08 79.09 79.21 5,213,217 -1.56(-1.93%)
Dec 10, 2015 80.72 81.40 80.49 80.77 5,716,481 +0.16(+0.19%)
Dec 09, 2015 80.73 81.91 80.10 80.61 5,377,663 -0.32(-0.40%)
Dec 08, 2015 80.95 81.51 80.65 80.93 3,531,399 -0.90(-1.10%)
Dec 07, 2015 82.24 82.24 81.38 81.83 3,747,426 -0.73(-0.88%)
Dec 04, 2015 81.39 82.70 81.24 82.56 4,495,186 +1.32(+1.62%)
Dec 03, 2015 82.60 82.60 80.94 81.24 5,308,043 -1.12(-1.36%)
Dec 02, 2015 83.37 83.48 82.24 82.37 2,619,421 -1.06(-1.27%)
Dec 01, 2015 82.82 83.49 82.80 83.42 3,846,012 +0.84(+1.01%)
Nov 30, 2015 82.87 82.95 82.55 82.59 6,104,319 -0.17(-0.21%)
Nov 27, 2015 82.65 82.87 82.51 82.76 799,975 +0.06(+0.07%)
Nov 25, 2015 82.85 82.70 82.70 82.70 2,739,048 -0.14(-0.17%)
Nov 24, 2015 82.06 83.03 81.98 82.84 2,843,481 +0.32(+0.39%)
Nov 23, 2015 82.60 82.87 82.33 82.52 2,830,753 -0.09(-0.11%)
Nov 20, 2015 82.84 83.06 82.49 82.61 2,376,820 +0.06(+0.07%)
Nov 19, 2015 82.54 82.74 82.34 82.55 2,563,435 -0.07(-0.09%)
Nov 18, 2015 81.52 82.72 81.50 82.63 2,997,831 +1.15(+1.41%)
Nov 17, 2015 81.80 82.17 81.27 81.48 3,974,952 -0.20(-0.25%)
Nov 16, 2015 80.23 81.70 80.23 81.69 2,977,746 +1.25(+1.56%)
Nov 13, 2015 80.78 81.02 80.30 80.43 2,610,793 -0.62(-0.77%)
Nov 12, 2015 81.87 81.96 81.01 81.05 3,767,214 -1.28(-1.55%)
Nov 11, 2015 82.87 82.93 82.32 82.33 2,744,333 -0.44(-0.53%)
Nov 10, 2015 82.33 82.83 82.21 82.78 3,685,980 +0.33(+0.40%)
Nov 09, 2015 83.06 83.14 82.06 82.45 1,752,811 -0.83(-0.99%)
Nov 06, 2015 83.16 83.44 82.66 83.28 3,518,659 +0.00(+0.00%)
Nov 05, 2015 83.53 83.62 82.91 83.28 2,984,450 -0.22(-0.27%)
Nov 04, 2015 83.92 83.95 83.24 83.50 2,121,766 -0.27(-0.32%)
Nov 03, 2015 83.21 84.06 83.19 83.77 2,457,418 +0.38(+0.45%)
Nov 02, 2015 82.28 83.56 82.27 83.39 2,332,252 +1.17(+1.43%)
Oct 30, 2015 82.77 82.87 82.22 82.22 2,648,333 -0.40(-0.49%)
Oct 29, 2015 82.52 82.90 82.41 82.62 3,043,673 -0.25(-0.30%)
Oct 28, 2015 81.76 82.87 81.76 82.87 3,848,412 +1.22(+1.50%)
Oct 27, 2015 81.60 81.80 81.34 81.64 2,233,259 -0.39(-0.47%)
Oct 26, 2015 82.37 82.47 81.94 82.03 3,645,464 -0.48(-0.58%)
Oct 23, 2015 82.45 82.65 82.05 82.51 2,726,757 +0.66(+0.80%)
Oct 22, 2015 80.86 82.05 80.86 81.85 2,218,144 +1.18(+1.46%)
Oct 21, 2015 81.37 81.49 80.58 80.67 4,186,855 -0.53(-0.66%)
Oct 20, 2015 81.01 81.48 80.93 81.20 1,814,488 +0.01(+0.01%)
Oct 19, 2015 81.06 81.21 80.83 81.19 2,050,384 -0.16(-0.19%)
Oct 16, 2015 81.28 81.39 80.83 81.35 4,956,761 +0.27(+0.33%)
Oct 15, 2015 80.05 81.08 79.92 81.08 2,174,101 +1.22(+1.53%)
Oct 14, 2015 80.14 80.33 79.70 79.86 2,398,232 -0.33(-0.41%)
Oct 13, 2015 80.28 80.92 80.09 80.19 3,110,734 -0.52(-0.65%)
Oct 12, 2015 80.73 80.89 80.45 80.71 1,691,409 -0.08(-0.10%)
Oct 09, 2015 81.10 81.22 80.50 80.79 2,495,584 -0.20(-0.25%)
Oct 08, 2015 79.92 81.13 79.90 81.00 3,255,064 +0.86(+1.07%)
Oct 07, 2015 79.81 80.35 79.32 80.14 3,064,885 +0.82(+1.03%)
Oct 06, 2015 79.34 79.66 79.09 79.32 7,158,180 +0.01(+0.01%)
Oct 05, 2015 78.31 79.42 78.22 79.31 3,162,203 +1.63(+2.10%)
Oct 02, 2015 75.68 77.68 75.37 77.68 3,939,140 +1.15(+1.50%)
Oct 01, 2015 76.71 76.95 75.71 76.53 3,085,641 +0.06(+0.08%)
Sep 30, 2015 75.89 76.53 75.62 76.47 3,565,757 +1.33(+1.77%)
Sep 29, 2015 75.12 75.50 74.71 75.14 3,800,015 +0.23(+0.31%)
Sep 28, 2015 76.33 76.33 74.79 74.91 3,139,317 -1.80(-2.34%)
Sep 25, 2015 77.22 77.39 76.36 76.71 2,270,861 +0.16(+0.21%)
Sep 24, 2015 76.13 76.71 75.62 76.55 2,426,164 -0.13(-0.17%)
Sep 23, 2015 77.03 77.22 76.47 76.68 1,759,131 -0.20(-0.25%)
Sep 22, 2015 76.82 77.18 76.43 76.88 2,246,852 -1.00(-1.29%)
Sep 21, 2015 77.89 78.33 77.55 77.88 2,537,224 +0.45(+0.58%)
Sep 18, 2015 77.70 78.24 77.25 77.43 3,063,984 -1.54(-1.95%)
Sep 17, 2015 79.14 80.23 78.78 78.97 2,902,424 -0.33(-0.42%)
Sep 16, 2015 78.59 79.39 78.58 79.31 2,124,838 +0.80(+1.02%)
Sep 15, 2015 77.69 78.68 77.64 78.51 4,370,923 +1.06(+1.37%)
Sep 14, 2015 77.73 77.73 77.23 77.45 2,855,609 -0.30(-0.39%)
Sep 11, 2015 77.28 77.77 76.98 77.75 1,847,461 +0.17(+0.22%)
Sep 10, 2015 77.15 78.13 77.02 77.58 2,354,637 +0.32(+0.41%)
Sep 09, 2015 79.10 79.20 77.12 77.26 4,445,821 -1.13(-1.44%)
Sep 08, 2015 77.93 78.43 77.57 78.38 3,062,126 +1.81(+2.36%)
Sep 04, 2015 77.06 76.57 76.57 76.57 2,629,310 -1.26(-1.62%)
Sep 03, 2015 77.98 78.79 77.58 77.84 3,710,237 +0.23(+0.29%)
Sep 02, 2015 77.23 77.61 76.50 77.61 3,511,198 +1.13(+1.48%)
Sep 01, 2015 78.11 78.11 75.99 76.48 4,074,270 -2.42(-3.07%)
Aug 31, 2015 78.90 79.27 78.35 78.90 3,990,840 -0.38(-0.47%)
Aug 28, 2015 78.90 79.48 78.76 79.27 3,075,889 +0.13(+0.16%)
Aug 27, 2015 77.78 79.23 77.63 79.14 6,999,934 +2.13(+2.76%)
Aug 26, 2015 76.62 77.15 74.89 77.01 6,185,085 +2.52(+3.38%)
Aug 25, 2015 76.48 76.48 74.45 74.49 5,746,654 -1.24(-1.64%)
Aug 24, 2015 78.30 78.30 73.13 75.73 6,371,827 -3.36(-4.25%)
Aug 21, 2015 80.56 80.98 79.08 79.09 4,875,889 -2.27(-2.80%)
Aug 20, 2015 82.32 82.49 81.34 81.37 1,771,122 -1.61(-1.94%)
Aug 19, 2015 83.50 83.63 82.62 82.97 1,924,012 -0.91(-1.08%)
Aug 18, 2015 83.94 84.11 83.73 83.88 1,541,364 -0.24(-0.28%)
Aug 17, 2015 83.56 84.14 83.24 84.12 1,303,434 +0.31(+0.37%)
Aug 14, 2015 83.38 83.81 83.27 83.81 2,196,027 +0.39(+0.47%)
Aug 13, 2015 83.58 83.70 83.23 83.41 994,061 -0.20(-0.24%)
Aug 12, 2015 82.97 83.72 82.29 83.62 2,918,791 +0.10(+0.12%)
Aug 11, 2015 83.48 83.62 83.09 83.52 1,425,816 -0.70(-0.83%)
Aug 10, 2015 83.58 84.22 83.45 84.22 1,592,274 +1.21(+1.45%)
Aug 07, 2015 83.23 83.31 82.73 83.01 1,481,061 -0.28(-0.33%)
Aug 06, 2015 83.65 83.65 82.92 83.29 1,425,313 -0.23(-0.27%)
Aug 05, 2015 83.85 84.20 83.41 83.52 2,440,503 +0.21(+0.25%)
Aug 04, 2015 83.63 83.77 83.14 83.31 1,791,675 -0.22(-0.26%)
Aug 03, 2015 83.84 83.96 83.18 83.53 4,632,556 -0.38(-0.45%)
Jul 31, 2015 84.51 84.51 83.81 83.90 2,606,024 -0.36(-0.43%)
Jul 30, 2015 84.03 84.33 83.85 84.26 2,878,458 -0.01(-0.01%)
Jul 29, 2015 83.46 84.32 83.41 84.27 1,440,859 +0.79(+0.95%)
Jul 28, 2015 82.88 83.56 82.46 83.48 1,971,626 +1.01(+1.23%)
Jul 27, 2015 82.59 82.76 82.20 82.47 2,193,911 -0.43(-0.52%)
Jul 24, 2015 83.78 83.80 82.78 82.90 1,565,803 -0.92(-1.10%)
Jul 23, 2015 84.37 84.38 83.67 83.82 1,836,540 -0.40(-0.47%)
Jul 22, 2015 84.11 84.38 84.08 84.22 1,655,446 -0.04(-0.05%)
Jul 21, 2015 84.49 84.69 84.07 84.26 2,243,777 -0.33(-0.40%)
Jul 20, 2015 84.91 84.91 84.53 84.60 959,108 -0.24(-0.28%)
Jul 17, 2015 85.06 85.06 84.66 84.83 884,727 -0.36(-0.42%)
Jul 16, 2015 85.11 85.25 85.01 85.19 2,256,965 +0.51(+0.60%)
Jul 15, 2015 84.91 84.96 84.47 84.69 815,533 -0.12(-0.14%)
Jul 14, 2015 84.42 84.93 84.26 84.81 1,124,964 +0.36(+0.42%)
Jul 13, 2015 84.23 84.51 84.19 84.45 1,098,135 +0.79(+0.95%)
Jul 10, 2015 83.71 83.97 83.37 83.66 1,264,060 +0.77(+0.93%)
Jul 09, 2015 83.51 83.83 82.85 82.88 1,888,356 +0.20(+0.24%)
Jul 08, 2015 83.33 83.60 82.53 82.69 2,337,848 -1.39(-1.66%)
Jul 07, 2015 83.65 84.17 82.49 84.08 3,690,576 +0.57(+0.68%)
Jul 06, 2015 83.19 83.89 83.09 83.51 1,643,541 -0.42(-0.51%)
Jul 02, 2015 84.21 83.94 83.94 83.94 1,319,254 -0.09(-0.10%)
Jul 01, 2015 84.11 84.28 83.66 84.02 2,094,327 +0.51(+0.61%)
Jun 30, 2015 84.05 84.06 83.24 83.51 2,744,044 +0.11(+0.14%)
Jun 29, 2015 84.36 84.62 83.35 83.40 2,773,057 -1.62(-1.90%)
Jun 26, 2015 85.18 85.20 84.78 85.02 1,444,055 +0.06(+0.08%)
Jun 25, 2015 85.57 85.57 84.95 84.95 746,895 -0.33(-0.39%)
Jun 24, 2015 85.82 85.91 85.27 85.29 921,235 -0.65(-0.75%)
Jun 23, 2015 86.00 86.09 85.76 85.93 1,767,190 +0.06(+0.08%)
Jun 22, 2015 85.95 86.14 85.79 85.87 1,562,189 +0.53(+0.62%)
Jun 19, 2015 85.89 85.89 85.34 85.34 978,722 -0.57(-0.67%)
Jun 18, 2015 85.38 86.16 85.38 85.92 3,354,909 +0.73(+0.86%)
Jun 17, 2015 85.21 85.46 84.78 85.19 1,140,231 +0.11(+0.13%)
Jun 16, 2015 84.64 85.11 84.44 85.08 924,785 +0.45(+0.54%)
Jun 15, 2015 84.48 84.78 84.12 84.62 2,745,850 -0.36(-0.42%)
Jun 12, 2015 85.24 85.29 84.83 84.98 1,203,863 -0.63(-0.74%)
Jun 11, 2015 85.54 85.71 85.38 85.61 1,136,161 +0.32(+0.38%)
Jun 10, 2015 84.74 85.51 84.66 85.29 1,185,336 +0.98(+1.16%)
Jun 09, 2015 84.24 84.56 84.06 84.31 933,668 +0.05(+0.06%)
Jun 08, 2015 84.67 84.74 84.23 84.26 1,114,250 -0.46(-0.54%)
Jun 05, 2015 84.73 85.03 84.43 84.72 1,820,516 -0.01(-0.01%)
Jun 04, 2015 85.17 85.34 84.59 84.73 1,086,697 -0.67(-0.79%)
Jun 03, 2015 85.48 85.75 85.23 85.40 1,995,747 +0.16(+0.19%)
Jun 02, 2015 85.10 85.49 84.84 85.24 1,090,424 -0.09(-0.10%)
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.