Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 1000 Growth Ishares ETF (NY: IWF )

360.10 +4.66 (+1.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 93.59 93.71 93.22 93.31 1,948,741 +0.06(+0.07%)
Jul 30, 2015 92.92 93.33 92.41 93.24 1,298,408 +0.13(+0.14%)
Jul 29, 2015 92.74 93.24 92.59 93.11 2,612,545 +0.48(+0.52%)
Jul 28, 2015 92.05 92.71 91.54 92.63 2,800,294 +1.12(+1.22%)
Jul 27, 2015 91.93 91.93 91.33 91.51 1,499,884 -0.68(-0.73%)
Jul 24, 2015 93.29 93.37 92.04 92.19 3,341,834 -0.91(-0.97%)
Jul 23, 2015 93.75 93.84 92.91 93.10 1,461,612 -0.52(-0.56%)
Jul 22, 2015 93.38 93.83 93.14 93.62 3,788,572 -0.33(-0.35%)
Jul 21, 2015 94.48 94.48 93.79 93.95 1,422,712 -0.47(-0.49%)
Jul 20, 2015 94.40 94.65 94.07 94.41 1,171,148 +0.36(+0.38%)
Jul 17, 2015 93.79 94.08 93.69 94.06 6,427,223 +0.50(+0.54%)
Jul 16, 2015 93.22 93.56 93.12 93.55 3,294,179 +0.83(+0.90%)
Jul 15, 2015 92.84 93.10 92.54 92.72 1,664,007 -0.09(-0.10%)
Jul 14, 2015 92.36 92.99 92.27 92.81 2,061,628 +0.44(+0.48%)
Jul 13, 2015 91.66 92.42 91.65 92.37 2,292,275 +1.20(+1.31%)
Jul 10, 2015 91.00 91.42 90.70 91.18 1,360,547 +1.24(+1.38%)
Jul 09, 2015 90.66 91.02 89.88 89.93 1,695,713 +0.16(+0.18%)
Jul 08, 2015 90.64 90.78 89.63 89.77 2,190,396 -1.49(-1.63%)
Jul 07, 2015 90.83 91.34 89.62 91.26 3,016,582 +0.54(+0.59%)
Jul 06, 2015 90.26 91.21 90.15 90.72 1,724,998 -0.17(-0.19%)
Jul 02, 2015 91.27 90.89 90.89 90.89 1,467,793 -0.11(-0.12%)
Jul 01, 2015 90.89 91.15 90.57 91.00 2,072,761 +0.77(+0.86%)
Jun 30, 2015 90.56 90.74 89.93 90.23 2,131,581 +0.36(+0.40%)
Jun 29, 2015 91.08 91.47 89.82 89.87 2,244,538 -1.99(-2.16%)
Jun 26, 2015 92.23 92.32 91.59 91.86 1,754,135 -0.15(-0.17%)
Jun 25, 2015 92.59 92.59 91.92 92.02 886,842 -0.24(-0.26%)
Jun 24, 2015 92.78 93.03 92.24 92.25 858,822 -0.68(-0.74%)
Jun 23, 2015 92.95 93.07 92.74 92.94 1,213,889 +0.06(+0.07%)
Jun 22, 2015 92.93 93.15 92.74 92.87 934,147 +0.67(+0.73%)
Jun 19, 2015 92.60 92.63 92.19 92.20 1,237,093 -0.44(-0.47%)
Jun 18, 2015 91.78 92.89 91.74 92.64 1,089,427 +0.99(+1.08%)
Jun 17, 2015 91.57 91.89 91.09 91.64 1,163,839 +0.20(+0.22%)
Jun 16, 2015 91.00 91.47 90.79 91.44 965,453 +0.49(+0.54%)
Jun 15, 2015 90.83 91.04 90.34 90.95 2,132,199 -0.44(-0.48%)
Jun 12, 2015 91.61 91.64 91.23 91.39 2,481,606 -0.58(-0.63%)
Jun 11, 2015 92.05 92.20 91.83 91.97 813,175 +0.23(+0.25%)
Jun 10, 2015 91.00 91.92 90.95 91.74 901,245 +1.08(+1.20%)
Jun 09, 2015 90.76 90.89 90.22 90.66 881,539 -0.07(-0.08%)
Jun 08, 2015 91.36 91.44 90.69 90.73 1,143,693 -0.75(-0.82%)
Jun 05, 2015 91.56 91.68 90.98 91.48 1,020,426 -0.14(-0.15%)
Jun 04, 2015 91.99 92.33 91.43 91.61 1,045,701 -0.81(-0.88%)
Jun 03, 2015 92.44 92.69 92.14 92.43 1,415,986 +0.30(+0.33%)
Jun 02, 2015 91.90 92.50 91.57 92.13 1,041,749 +0.00(+0.00%)
Jun 01, 2015 92.19 92.44 91.62 92.13 1,332,964 +0.29(+0.32%)
May 29, 2015 92.56 92.56 91.79 91.83 3,203,078 -0.76(-0.82%)
May 28, 2015 92.57 92.71 92.29 92.59 1,239,304 -0.17(-0.19%)
May 27, 2015 92.09 92.86 91.92 92.76 1,453,753 +0.89(+0.97%)
May 26, 2015 92.59 92.71 91.61 91.87 1,216,503 -0.98(-1.06%)
May 22, 2015 92.82 92.85 92.85 92.85 959,159 -0.09(-0.10%)
May 21, 2015 92.61 93.08 92.49 92.95 975,265 +0.31(+0.33%)
May 20, 2015 92.75 93.06 92.44 92.64 5,447,839 -0.12(-0.13%)
May 19, 2015 92.96 92.99 92.59 92.75 886,493 -0.11(-0.12%)
May 18, 2015 92.37 92.98 92.37 92.86 988,622 +0.31(+0.33%)
May 15, 2015 92.51 92.65 92.27 92.55 1,059,032 +0.14(+0.15%)
May 14, 2015 91.92 92.50 91.68 92.42 1,262,253 +1.10(+1.21%)
May 13, 2015 91.64 91.93 91.24 91.31 858,916 -0.05(-0.05%)
May 12, 2015 91.13 91.66 90.66 91.36 1,480,131 -0.26(-0.28%)
May 11, 2015 92.13 92.13 91.59 91.61 1,265,787 -0.31(-0.34%)
May 08, 2015 91.69 92.12 91.66 91.92 1,015,020 +1.14(+1.25%)
May 07, 2015 90.31 91.00 90.17 90.79 1,157,020 +0.40(+0.44%)
May 06, 2015 91.07 91.16 89.84 90.38 1,975,780 -0.29(-0.32%)
May 05, 2015 91.76 91.88 90.63 90.68 1,944,329 -1.16(-1.26%)
May 04, 2015 91.93 92.30 91.78 91.83 2,079,465 +0.15(+0.17%)
May 01, 2015 91.05 91.70 90.89 91.68 2,220,018 +1.04(+1.15%)
Apr 30, 2015 91.41 91.62 90.24 90.64 2,379,377 -1.08(-1.18%)
Apr 29, 2015 91.83 92.10 91.25 91.72 1,350,891 -0.48(-0.52%)
Apr 28, 2015 92.27 92.46 91.45 92.21 1,977,603 -0.01(-0.01%)
Apr 27, 2015 93.02 93.05 92.14 92.22 1,965,397 -0.45(-0.48%)
Apr 24, 2015 92.76 92.79 92.43 92.66 1,013,646 +0.29(+0.32%)
Apr 23, 2015 91.94 92.73 91.87 92.37 938,456 +0.31(+0.34%)
Apr 22, 2015 91.80 92.19 91.34 92.06 1,535,280 +0.47(+0.52%)
Apr 21, 2015 91.81 91.95 91.49 91.59 917,982 +0.13(+0.14%)
Apr 20, 2015 90.99 91.61 90.94 91.46 2,395,946 +0.97(+1.07%)
Apr 17, 2015 90.93 91.08 90.11 90.49 9,549,441 -1.16(-1.26%)
Apr 16, 2015 91.51 91.92 91.45 91.65 1,205,532 -0.01(-0.01%)
Apr 15, 2015 91.56 91.89 91.45 91.66 1,295,478 +0.40(+0.44%)
Apr 14, 2015 91.12 91.39 90.69 91.26 1,002,254 +0.01(+0.01%)
Apr 13, 2015 91.71 92.04 91.23 91.25 2,260,317 -0.47(-0.52%)
Apr 10, 2015 91.51 91.77 91.29 91.72 2,076,713 +0.33(+0.36%)
Apr 09, 2015 90.92 91.46 90.66 91.40 1,733,785 +0.43(+0.47%)
Apr 08, 2015 90.65 91.15 90.52 90.97 1,645,415 +0.44(+0.48%)
Apr 07, 2015 90.74 91.24 90.51 90.53 2,039,922 -0.21(-0.23%)
Apr 06, 2015 89.58 91.04 89.56 90.74 3,162,914 +0.62(+0.69%)
Apr 02, 2015 89.87 90.12 90.12 90.12 2,466,645 +0.30(+0.33%)
Apr 01, 2015 90.17 90.17 89.21 89.82 2,480,350 -0.33(-0.36%)
Mar 31, 2015 90.47 90.96 90.14 90.15 3,173,320 -0.78(-0.86%)
Mar 30, 2015 90.51 91.05 90.51 90.93 2,244,681 +1.00(+1.11%)
Mar 27, 2015 89.70 90.06 89.45 89.93 2,720,083 +0.28(+0.32%)
Mar 26, 2015 89.39 90.10 89.12 89.65 3,338,462 -0.15(-0.16%)
Mar 25, 2015 91.50 91.56 89.76 89.79 1,726,995 -1.54(-1.68%)
Mar 24, 2015 91.80 92.02 91.31 91.33 1,696,361 -0.36(-0.40%)
Mar 23, 2015 91.89 92.10 91.69 91.69 1,109,020 -0.24(-0.26%)
Mar 20, 2015 91.82 92.21 91.75 91.93 1,497,651 +0.71(+0.78%)
Mar 19, 2015 91.17 91.47 91.01 91.22 1,363,278 -0.15(-0.17%)
Mar 18, 2015 90.18 91.71 89.69 91.37 2,678,148 +1.00(+1.11%)
Mar 17, 2015 90.17 90.55 89.94 90.38 1,579,279 -0.12(-0.13%)
Mar 16, 2015 89.67 90.50 89.63 90.49 1,505,441 +1.19(+1.33%)
Mar 13, 2015 89.70 89.89 88.80 89.30 2,424,206 -0.54(-0.60%)
Mar 12, 2015 89.14 89.88 89.05 89.84 1,838,494 +1.10(+1.24%)
Mar 11, 2015 89.14 89.19 88.68 88.74 1,891,579 -0.29(-0.33%)
Mar 10, 2015 89.80 89.80 89.01 89.03 2,406,024 -1.38(-1.53%)
Mar 09, 2015 90.16 90.63 90.12 90.41 2,164,283 +0.36(+0.40%)
Mar 06, 2015 91.07 91.13 89.91 90.05 2,006,776 -1.28(-1.40%)
Mar 05, 2015 91.39 91.51 91.05 91.33 1,883,283 +0.14(+0.15%)
Mar 04, 2015 91.32 91.60 90.78 91.19 2,619,375 -0.41(-0.45%)
Mar 03, 2015 91.78 91.78 91.29 91.60 1,661,397 -0.35(-0.38%)
Mar 02, 2015 91.36 91.99 91.34 91.95 2,190,866 +0.73(+0.80%)
Feb 27, 2015 91.61 91.64 91.19 91.22 1,536,131 -0.35(-0.39%)
Feb 26, 2015 91.51 91.64 91.23 91.57 1,335,320 +0.10(+0.11%)
Feb 25, 2015 91.48 91.76 91.32 91.47 1,925,680 +0.03(+0.03%)
Feb 24, 2015 91.37 91.55 91.05 91.45 1,922,161 +0.10(+0.11%)
Feb 23, 2015 91.15 91.35 91.03 91.35 1,378,124 +0.08(+0.09%)
Feb 20, 2015 90.57 91.27 90.20 91.27 1,720,272 +0.64(+0.70%)
Feb 19, 2015 90.27 90.76 90.26 90.63 1,440,752 +0.17(+0.19%)
Feb 18, 2015 90.12 90.48 90.02 90.46 1,734,718 +0.19(+0.21%)
Feb 17, 2015 89.94 90.35 89.87 90.27 1,942,891 +0.10(+0.11%)
Feb 13, 2015 89.61 90.17 90.17 90.17 2,672,662 +0.56(+0.63%)
Feb 12, 2015 89.23 89.62 89.08 89.60 1,897,788 +0.80(+0.90%)
Feb 11, 2015 88.49 89.01 88.35 88.80 1,612,498 +0.23(+0.26%)
Feb 10, 2015 88.07 88.70 87.70 88.58 2,084,102 +1.08(+1.24%)
Feb 09, 2015 87.65 87.92 87.32 87.50 1,208,143 -0.39(-0.44%)
Feb 06, 2015 88.38 88.56 87.65 87.89 1,730,253 -0.35(-0.40%)
Feb 05, 2015 87.66 88.25 87.57 88.24 2,304,656 +0.94(+1.07%)
Feb 04, 2015 87.04 87.83 87.04 87.30 2,661,211 -0.24(-0.27%)
Feb 03, 2015 86.74 87.56 86.51 87.54 2,208,264 +1.10(+1.27%)
Feb 02, 2015 85.69 86.46 84.69 86.44 2,482,156 +0.86(+1.01%)
Jan 30, 2015 86.04 86.72 85.47 85.58 2,250,692 -0.98(-1.13%)
Jan 29, 2015 85.69 86.67 85.17 86.56 2,516,713 +0.90(+1.05%)
Jan 28, 2015 87.21 87.27 85.58 85.66 3,245,564 -0.74(-0.86%)
Jan 27, 2015 86.68 87.07 85.96 86.41 2,090,809 -1.26(-1.44%)
Jan 26, 2015 87.31 87.70 86.99 87.67 3,054,982 +0.33(+0.37%)
Jan 23, 2015 87.43 87.76 87.22 87.34 2,536,568 -0.25(-0.29%)
Jan 22, 2015 86.71 87.66 85.97 87.60 2,121,445 +1.32(+1.53%)
Jan 21, 2015 85.73 86.56 85.39 86.28 2,042,915 +0.41(+0.48%)
Jan 20, 2015 85.96 86.07 84.94 85.87 2,195,983 +0.34(+0.39%)
Jan 16, 2015 84.25 85.53 85.53 85.53 2,851,771 +1.11(+1.31%)
Jan 15, 2015 85.74 85.82 84.36 84.43 2,241,208 -0.88(-1.03%)
Jan 14, 2015 84.79 85.43 84.42 85.31 2,523,633 -0.38(-0.45%)
Jan 13, 2015 86.52 87.16 85.03 85.69 2,403,657 -0.10(-0.12%)
Jan 12, 2015 86.71 86.71 85.56 85.79 2,420,099 -0.68(-0.79%)
Jan 09, 2015 87.25 87.40 86.15 86.47 2,698,737 -0.66(-0.76%)
Jan 08, 2015 86.31 87.23 86.29 87.13 2,370,275 +1.56(+1.83%)
Jan 07, 2015 85.19 85.71 85.00 85.57 4,499,747 +1.06(+1.26%)
Jan 06, 2015 85.46 85.65 83.96 84.51 3,653,120 -0.79(-0.93%)
Jan 05, 2015 86.17 86.48 85.13 85.30 2,269,337 -1.47(-1.70%)
Jan 02, 2015 87.34 87.50 86.25 86.77 2,827,274 -0.08(-0.09%)
Dec 31, 2014 87.80 86.85 86.85 86.85 2,372,568 -0.79(-0.90%)
Dec 30, 2014 88.12 88.13 87.59 87.64 2,240,863 -0.56(-0.64%)
Dec 29, 2014 88.11 88.29 88.01 88.20 3,096,115 +0.09(+0.10%)
Dec 26, 2014 88.00 88.33 87.86 88.11 4,027,833 +0.35(+0.40%)
Dec 24, 2014 87.90 87.76 87.76 87.76 878,044 +0.03(+0.04%)
Dec 23, 2014 88.03 88.03 87.55 87.73 3,118,656 +0.03(+0.03%)
Dec 22, 2014 87.24 87.70 87.24 87.70 3,577,191 +0.38(+0.44%)
Dec 19, 2014 87.41 87.67 86.94 87.32 3,183,516 +0.34(+0.40%)
Dec 18, 2014 86.30 86.98 85.94 86.97 3,658,160 +2.02(+2.38%)
Dec 17, 2014 83.72 85.16 83.45 84.96 2,899,909 +1.64(+1.97%)
Dec 16, 2014 83.74 85.19 83.29 83.32 3,953,880 -0.90(-1.07%)
Dec 15, 2014 85.17 85.44 83.87 84.22 3,492,717 -0.50(-0.59%)
Dec 12, 2014 85.29 85.83 84.72 84.72 3,792,079 -1.19(-1.39%)
Dec 11, 2014 85.88 86.78 85.73 85.92 2,231,992 +0.40(+0.47%)
Dec 10, 2014 86.71 86.80 85.41 85.52 2,439,898 -1.40(-1.61%)
Dec 09, 2014 86.02 86.98 85.70 86.92 3,002,908 +0.00(+0.00%)
Dec 08, 2014 87.44 87.68 86.61 86.92 2,303,490 -0.70(-0.80%)
Dec 05, 2014 87.72 87.76 87.44 87.62 3,435,422 +0.06(+0.07%)
Dec 04, 2014 87.38 87.81 87.20 87.55 2,081,268 -0.02(-0.02%)
Dec 03, 2014 87.40 87.67 87.18 87.57 4,056,542 +0.36(+0.42%)
Dec 02, 2014 86.89 87.33 86.85 87.21 2,290,507 +0.36(+0.42%)
Dec 01, 2014 87.44 87.55 86.79 86.85 2,878,766 -0.98(-1.11%)
Nov 28, 2014 87.82 88.05 87.71 87.83 821,974 +0.05(+0.06%)
Nov 26, 2014 87.47 87.77 87.77 87.77 1,380,524 +0.25(+0.29%)
Nov 25, 2014 87.61 87.83 87.40 87.52 2,036,833 -0.02(-0.02%)
Nov 24, 2014 87.36 87.54 87.24 87.54 1,374,661 +0.45(+0.52%)
Nov 21, 2014 87.47 87.63 86.82 87.08 2,565,887 +0.44(+0.51%)
Nov 20, 2014 86.12 86.75 86.09 86.64 1,533,509 +0.19(+0.22%)
Nov 19, 2014 86.55 86.60 86.06 86.45 1,611,092 -0.14(-0.17%)
Nov 18, 2014 86.11 86.78 86.08 86.59 2,003,569 +0.54(+0.63%)
Nov 17, 2014 85.94 86.32 85.83 86.05 1,548,781 -0.14(-0.16%)
Nov 14, 2014 86.16 86.25 85.88 86.19 3,637,728 +0.05(+0.05%)
Nov 13, 2014 86.11 86.44 85.73 86.14 1,295,426 +0.12(+0.14%)
Nov 12, 2014 85.61 86.13 85.61 86.02 1,484,286 +0.13(+0.15%)
Nov 11, 2014 85.86 85.94 85.64 85.90 1,866,661 +0.09(+0.11%)
Nov 10, 2014 85.69 85.87 85.44 85.81 1,293,715 +0.27(+0.32%)
Nov 07, 2014 85.51 85.63 85.15 85.54 2,396,130 +0.02(+0.02%)
Nov 06, 2014 85.14 85.54 84.90 85.52 1,427,213 +0.51(+0.60%)
Nov 05, 2014 85.42 85.42 84.78 85.01 1,976,117 +0.21(+0.25%)
Nov 04, 2014 84.93 85.06 84.36 84.80 1,676,708 -0.37(-0.44%)
Nov 03, 2014 85.19 85.48 85.01 85.17 1,703,399 +0.14(+0.17%)
Oct 31, 2014 85.08 85.25 84.80 85.03 4,342,946 +0.90(+1.08%)
Oct 30, 2014 83.33 84.34 82.55 84.12 1,989,322 +0.58(+0.69%)
Oct 29, 2014 83.72 83.79 82.98 83.54 1,758,821 -0.23(-0.27%)
Oct 28, 2014 83.02 83.77 82.97 83.77 2,200,439 +1.04(+1.26%)
Oct 27, 2014 82.55 82.83 82.20 82.73 1,486,179 -0.08(-0.10%)
Oct 24, 2014 82.44 82.86 82.06 82.81 1,961,230 +0.53(+0.65%)
Oct 23, 2014 82.05 82.76 81.90 82.28 2,334,543 +1.13(+1.39%)
Oct 22, 2014 82.05 82.14 81.12 81.15 2,360,615 -0.70(-0.85%)
Oct 21, 2014 80.82 81.88 80.63 81.84 2,245,869 +1.65(+2.05%)
Oct 20, 2014 79.15 80.21 79.07 80.20 1,594,282 +0.91(+1.15%)
Oct 17, 2014 79.25 79.84 78.95 79.28 2,453,645 +1.00(+1.28%)
Oct 16, 2014 76.63 78.87 76.59 78.28 3,274,876 +0.02(+0.02%)
Oct 15, 2014 78.57 78.55 76.38 78.26 3,252,684 -0.31(-0.39%)
Oct 14, 2014 78.90 79.45 78.32 78.57 3,711,579 +0.18(+0.23%)
Oct 13, 2014 80.03 80.15 78.36 78.39 3,157,585 -1.55(-1.94%)
Oct 10, 2014 80.97 81.47 79.92 79.93 2,470,549 -1.20(-1.48%)
Oct 09, 2014 82.59 82.70 81.09 81.14 2,637,722 -1.60(-1.94%)
Oct 08, 2014 81.32 82.83 80.84 82.74 1,614,695 +1.42(+1.75%)
Oct 07, 2014 82.16 82.27 81.30 81.32 2,352,631 -1.23(-1.49%)
Oct 06, 2014 83.04 83.15 82.26 82.55 2,218,155 -0.18(-0.22%)
Oct 03, 2014 82.41 82.92 82.10 82.73 2,225,634 +0.97(+1.18%)
Oct 02, 2014 81.72 82.02 80.81 81.76 3,180,575 +0.01(+0.01%)
Oct 01, 2014 82.80 82.80 81.51 81.75 1,866,304 -1.17(-1.41%)
Sep 30, 2014 83.20 83.48 82.79 82.92 2,386,520 -0.26(-0.32%)
Sep 29, 2014 82.67 83.33 82.49 83.18 1,256,356 -0.11(-0.13%)
Sep 26, 2014 82.65 83.42 82.61 83.29 1,402,631 +0.79(+0.95%)
Sep 25, 2014 83.67 83.70 82.47 82.50 2,554,648 -1.38(-1.65%)
Sep 24, 2014 83.17 83.95 82.95 83.89 1,289,086 +0.78(+0.94%)
Sep 23, 2014 83.22 83.57 83.09 83.11 1,578,562 -0.37(-0.44%)
Sep 22, 2014 84.01 84.15 83.28 83.48 1,432,969 -0.82(-0.97%)
Sep 19, 2014 84.72 84.79 84.07 84.30 1,445,806 -0.09(-0.11%)
Sep 18, 2014 84.22 84.41 84.08 84.39 972,523 +0.47(+0.56%)
Sep 17, 2014 83.95 84.32 83.53 83.92 1,327,329 +0.08(+0.10%)
Sep 16, 2014 82.97 83.96 82.87 83.84 1,822,551 +0.70(+0.85%)
Sep 15, 2014 83.53 83.58 82.95 83.13 1,339,626 -0.40(-0.48%)
Sep 12, 2014 84.01 84.01 83.31 83.53 1,709,441 -0.55(-0.65%)
Sep 11, 2014 83.72 84.09 83.60 84.08 4,106,784 +0.00(+0.00%)
Sep 10, 2014 83.62 84.08 83.41 84.08 1,390,608 +0.46(+0.55%)
Sep 09, 2014 84.13 84.25 83.45 83.62 1,659,354 -0.56(-0.66%)
Sep 08, 2014 84.31 84.38 83.86 84.18 1,699,929 -0.13(-0.15%)
Sep 05, 2014 83.91 84.30 83.58 84.31 1,142,986 +0.44(+0.53%)
Sep 04, 2014 84.20 84.48 83.70 83.86 2,273,535 -0.19(-0.23%)
Sep 03, 2014 84.60 84.60 83.93 84.05 1,464,542 -0.27(-0.32%)
Sep 02, 2014 84.26 84.42 84.00 84.32 1,860,953 +0.19(+0.23%)
Aug 29, 2014 84.01 84.13 84.13 84.13 982,107 +0.19(+0.23%)
Aug 28, 2014 83.65 84.01 83.58 83.94 1,101,168 -0.05(-0.06%)
Aug 27, 2014 84.12 84.20 83.88 84.00 841,353 -0.12(-0.14%)
Aug 26, 2014 84.05 84.24 83.99 84.12 1,804,768 +0.10(+0.12%)
Aug 25, 2014 83.94 84.13 83.85 84.02 2,137,115 +0.43(+0.52%)
Aug 22, 2014 83.54 83.74 83.37 83.58 3,572,499 +0.01(+0.01%)
Aug 21, 2014 83.55 83.69 83.45 83.57 1,177,504 +0.09(+0.11%)
Aug 20, 2014 83.12 83.61 83.12 83.48 1,288,359 +0.20(+0.24%)
Aug 19, 2014 82.95 83.39 82.95 83.29 1,962,262 +0.46(+0.56%)
Aug 18, 2014 82.53 82.85 82.49 82.83 1,770,865 +0.78(+0.96%)
Aug 15, 2014 82.27 82.37 81.42 82.04 4,379,749 +0.13(+0.15%)
Aug 14, 2014 81.58 81.91 81.58 81.91 1,722,944 +0.42(+0.52%)
Aug 13, 2014 81.19 81.57 81.03 81.49 1,307,068 +0.62(+0.77%)
Aug 12, 2014 80.98 81.18 80.61 80.87 1,111,612 -0.21(-0.26%)
Aug 11, 2014 81.00 81.39 80.94 81.08 1,223,837 +0.41(+0.51%)
Aug 08, 2014 79.94 80.62 79.78 80.66 1,237,305 +0.83(+1.04%)
Aug 07, 2014 80.60 80.62 79.63 79.83 2,192,774 -0.39(-0.48%)
Aug 06, 2014 79.80 80.59 79.70 80.22 1,570,245 +0.01(+0.01%)
Aug 05, 2014 80.57 80.84 79.94 80.21 1,979,133 -0.64(-0.79%)
Aug 04, 2014 80.53 81.08 80.15 80.85 1,327,590 +0.58(+0.72%)
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.