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

Russell 2000 Growth Ishares ETF (NY: IWO )

262.07 -2.07 (-0.78%)
Official Closing Price Updated: 6:30 PM EDT, Jun 13, 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, 2014 123.01 123.07 120.77 120.77 1,220,248 -3.46(-2.79%)
Jul 30, 2014 124.20 124.57 123.56 124.23 963,045 +0.95(+0.77%)
Jul 29, 2014 122.83 124.19 122.76 123.28 1,251,984 +0.67(+0.55%)
Jul 28, 2014 123.66 123.66 121.62 122.61 894,323 -0.77(-0.63%)
Jul 25, 2014 123.70 123.84 122.90 123.38 1,291,149 -1.18(-0.95%)
Jul 24, 2014 124.91 125.47 124.19 124.56 733,645 -0.14(-0.11%)
Jul 23, 2014 124.95 125.39 124.34 124.70 623,957 +0.59(+0.47%)
Jul 22, 2014 123.29 124.72 123.29 124.12 1,039,387 +1.37(+1.11%)
Jul 21, 2014 122.48 123.12 121.89 122.75 850,225 -0.48(-0.39%)
Jul 18, 2014 121.37 123.47 121.21 123.23 842,429 +2.08(+1.72%)
Jul 17, 2014 122.53 123.30 120.87 121.15 1,953,913 -2.14(-1.74%)
Jul 16, 2014 124.31 124.36 122.81 123.29 1,504,746 -0.44(-0.35%)
Jul 15, 2014 125.32 125.67 122.99 123.73 2,518,890 -1.66(-1.32%)
Jul 14, 2014 126.03 126.17 125.00 125.38 759,765 +0.69(+0.55%)
Jul 11, 2014 124.59 124.87 123.82 124.69 1,018,152 +0.08(+0.07%)
Jul 10, 2014 123.39 125.51 122.84 124.61 1,113,312 -1.37(-1.09%)
Jul 09, 2014 126.12 126.54 125.13 125.98 919,606 +0.33(+0.27%)
Jul 08, 2014 127.64 127.64 124.82 125.64 1,838,955 -2.29(-1.79%)
Jul 07, 2014 130.25 130.25 127.78 127.93 923,072 -2.63(-2.02%)
Jul 03, 2014 130.39 130.57 130.57 130.57 1,227,812 +0.80(+0.62%)
Jul 02, 2014 130.17 130.66 129.50 129.77 797,000 -0.32(-0.25%)
Jul 01, 2014 129.19 130.97 129.19 130.09 1,118,459 +1.52(+1.19%)
Jun 30, 2014 128.01 128.73 127.62 128.56 967,907 +0.52(+0.41%)
Jun 27, 2014 126.58 128.27 126.45 128.04 587,743 +0.87(+0.69%)
Jun 26, 2014 127.41 127.50 126.18 127.17 702,848 -0.29(-0.23%)
Jun 25, 2014 125.76 127.53 125.56 127.46 1,120,918 +1.02(+0.81%)
Jun 24, 2014 127.55 128.82 126.24 126.44 1,357,225 -1.33(-1.04%)
Jun 23, 2014 128.11 128.35 127.40 127.77 1,118,733 -0.29(-0.22%)
Jun 20, 2014 127.72 128.07 127.05 128.05 974,745 +0.47(+0.37%)
Jun 19, 2014 127.99 128.00 126.63 127.58 1,010,537 +0.20(+0.16%)
Jun 18, 2014 126.63 127.52 126.09 127.38 872,898 +0.76(+0.60%)
Jun 17, 2014 125.66 127.16 125.29 126.61 911,206 +0.93(+0.74%)
Jun 16, 2014 124.60 125.69 124.38 125.69 987,931 +0.97(+0.77%)
Jun 13, 2014 124.54 124.96 123.43 124.72 1,393,793 +0.53(+0.43%)
Jun 12, 2014 124.60 124.99 123.71 124.19 1,514,080 -0.82(-0.65%)
Jun 11, 2014 124.57 125.19 124.22 125.01 733,074 -0.41(-0.33%)
Jun 10, 2014 125.31 125.69 124.59 125.42 1,538,207 +1.07(+0.86%)
Jun 06, 2014 123.70 124.55 123.56 124.35 1,497,684 +1.17(+0.95%)
Jun 05, 2014 120.86 123.27 120.31 123.18 1,133,703 +2.61(+2.16%)
Jun 04, 2014 119.35 120.83 118.96 120.57 1,645,456 +0.53(+0.44%)
Jun 03, 2014 119.48 120.38 118.98 120.04 859,025 -0.29(-0.24%)
Jun 02, 2014 121.43 121.43 119.23 120.33 1,683,809 -0.74(-0.61%)
May 30, 2014 121.99 122.03 120.53 121.07 1,124,945 -0.92(-0.75%)
May 29, 2014 121.92 122.27 121.25 121.99 1,569,831 +0.41(+0.34%)
May 28, 2014 121.92 122.20 121.06 121.58 950,463 -0.65(-0.53%)
May 27, 2014 121.27 122.49 121.04 122.23 753,733 +1.87(+1.55%)
May 23, 2014 118.72 120.36 120.36 120.36 876,932 +1.26(+1.06%)
May 22, 2014 117.73 119.26 117.40 119.10 866,148 +1.65(+1.40%)
May 21, 2014 117.43 118.07 116.23 117.46 1,235,823 +0.59(+0.51%)
May 20, 2014 118.45 118.45 116.01 116.86 3,318,853 -1.80(-1.52%)
May 19, 2014 116.74 118.96 116.39 118.66 1,500,847 +1.51(+1.29%)
May 16, 2014 116.47 117.21 115.38 117.15 2,181,392 +0.72(+0.62%)
May 15, 2014 116.44 116.74 114.60 116.43 2,458,876 -0.61(-0.52%)
May 14, 2014 118.54 118.81 116.82 117.04 1,175,994 -1.77(-1.49%)
May 13, 2014 120.07 120.61 118.71 118.81 1,317,175 -1.32(-1.10%)
May 12, 2014 117.89 120.68 117.64 120.13 1,338,335 +3.03(+2.59%)
May 09, 2014 115.41 117.16 114.96 117.10 1,226,187 +1.20(+1.03%)
May 08, 2014 117.12 118.78 115.61 115.91 2,840,613 -1.55(-1.32%)
May 07, 2014 118.05 118.34 115.61 117.46 1,308,161 -0.49(-0.42%)
May 06, 2014 119.72 119.97 117.88 117.95 964,883 -2.30(-1.92%)
May 05, 2014 119.31 120.43 118.46 120.25 932,171 +0.00(+0.00%)
May 02, 2014 120.11 121.38 119.85 120.25 1,253,739 +0.12(+0.10%)
May 01, 2014 119.69 121.17 118.53 120.13 2,138,950 +0.23(+0.19%)
Apr 30, 2014 118.73 120.04 117.59 119.90 2,221,490 +0.63(+0.53%)
Apr 29, 2014 118.93 119.90 118.42 119.27 1,908,205 +0.72(+0.61%)
Apr 28, 2014 119.74 120.49 116.40 118.54 2,840,625 -0.73(-0.61%)
Apr 25, 2014 121.33 121.39 118.87 119.28 2,157,819 -2.69(-2.20%)
Apr 24, 2014 123.22 123.40 120.64 121.96 3,689,259 -0.44(-0.36%)
Apr 23, 2014 123.32 123.46 122.27 122.40 1,182,131 -1.21(-0.98%)
Apr 22, 2014 122.41 123.94 122.16 123.61 2,715,175 +1.68(+1.38%)
Apr 21, 2014 121.40 121.99 120.37 121.92 912,751 +0.80(+0.66%)
Apr 17, 2014 120.26 121.13 121.13 121.13 834,619 +0.58(+0.48%)
Apr 16, 2014 120.06 120.73 119.19 120.55 2,488,808 +1.48(+1.24%)
Apr 15, 2014 119.10 119.94 115.84 119.07 1,836,616 +0.30(+0.25%)
Apr 14, 2014 119.66 120.46 117.41 118.78 1,588,131 +0.28(+0.24%)
Apr 11, 2014 119.35 120.92 118.03 118.50 2,145,877 -2.00(-1.66%)
Apr 10, 2014 124.61 124.61 119.82 120.49 2,958,742 -4.23(-3.39%)
Apr 09, 2014 122.69 124.74 122.35 124.72 2,562,212 +2.50(+2.04%)
Apr 08, 2014 121.36 122.82 120.28 122.22 3,533,130 +0.96(+0.79%)
Apr 07, 2014 122.72 123.25 120.20 121.27 4,232,406 -2.16(-1.75%)
Apr 04, 2014 127.86 128.10 122.76 123.42 5,182,314 -3.51(-2.77%)
Apr 03, 2014 128.76 128.79 126.28 126.93 2,378,315 -1.82(-1.41%)
Apr 02, 2014 128.81 128.81 127.94 128.75 1,354,151 +0.51(+0.40%)
Apr 01, 2014 126.64 128.37 126.50 128.24 1,773,245 +1.87(+1.48%)
Mar 31, 2014 124.56 126.66 124.30 126.37 1,383,004 +2.39(+1.93%)
Mar 28, 2014 124.58 126.03 123.52 123.99 1,093,899 -0.31(-0.25%)
Mar 27, 2014 124.67 125.46 123.33 124.29 1,770,692 -0.32(-0.25%)
Mar 26, 2014 128.16 128.19 124.61 124.61 2,770,943 -2.65(-2.08%)
Mar 25, 2014 128.16 129.28 126.27 127.26 1,465,733 -0.13(-0.10%)
Mar 24, 2014 129.86 130.29 126.09 127.39 1,470,885 -2.15(-1.66%)
Mar 21, 2014 131.67 131.74 129.49 129.54 2,218,903 -1.29(-0.99%)
Mar 20, 2014 130.56 131.43 129.80 130.83 852,262 -0.04(-0.03%)
Mar 19, 2014 131.62 131.88 129.82 130.86 1,455,740 -0.95(-0.72%)
Mar 18, 2014 129.84 131.95 129.75 131.81 596,209 +2.20(+1.70%)
Mar 17, 2014 129.80 130.81 129.33 129.61 883,860 +0.76(+0.59%)
Mar 14, 2014 127.99 129.35 127.99 128.85 1,024,366 +0.40(+0.31%)
Mar 13, 2014 130.94 131.07 127.76 128.45 1,332,147 -1.84(-1.41%)
Mar 12, 2014 129.07 130.36 128.52 130.29 1,063,752 +0.31(+0.24%)
Mar 11, 2014 131.59 132.19 129.37 129.98 1,132,246 -1.39(-1.06%)
Mar 10, 2014 131.75 131.89 130.47 131.37 655,758 -0.57(-0.43%)
Mar 07, 2014 132.99 133.08 131.29 131.94 1,097,414 -0.24(-0.18%)
Mar 06, 2014 132.81 133.13 131.78 132.18 1,142,542 -0.43(-0.32%)
Mar 05, 2014 132.63 132.72 132.12 132.61 648,569 -0.04(-0.03%)
Mar 04, 2014 130.51 133.25 130.51 132.64 1,267,474 +3.69(+2.86%)
Mar 03, 2014 128.42 129.33 127.27 128.95 1,758,970 -0.57(-0.44%)
Feb 28, 2014 130.76 131.45 128.69 129.52 1,058,461 -1.45(-1.10%)
Feb 27, 2014 129.80 130.97 129.43 130.97 1,481,446 +0.72(+0.56%)
Feb 26, 2014 129.52 131.15 129.22 130.24 1,816,809 +0.85(+0.66%)
Feb 25, 2014 129.40 129.95 128.66 129.39 2,507,384 +0.40(+0.31%)
Feb 24, 2014 128.69 129.85 128.04 128.99 1,242,294 +0.96(+0.75%)
Feb 21, 2014 128.02 128.63 127.75 128.04 826,703 +0.41(+0.32%)
Feb 20, 2014 126.07 127.82 125.71 127.63 1,259,793 +1.67(+1.33%)
Feb 19, 2014 126.88 127.45 125.87 125.96 1,602,544 -1.22(-0.96%)
Feb 18, 2014 126.13 127.33 125.83 127.17 1,604,695 +1.48(+1.17%)
Feb 14, 2014 125.50 125.70 125.70 125.70 1,173,458 -0.08(-0.07%)
Feb 13, 2014 122.83 125.86 122.80 125.78 1,448,273 +1.86(+1.50%)
Feb 12, 2014 123.73 124.57 123.45 123.93 2,240,705 +0.38(+0.31%)
Feb 11, 2014 122.79 123.82 122.19 123.55 2,371,059 +0.95(+0.77%)
Feb 10, 2014 122.34 122.72 121.32 122.60 1,234,074 +0.47(+0.39%)
Feb 07, 2014 120.68 122.29 120.48 122.13 1,939,264 +1.82(+1.51%)
Feb 06, 2014 119.39 120.81 119.39 120.31 3,207,484 +1.21(+1.01%)
Feb 05, 2014 119.61 119.95 117.42 119.11 2,069,471 -1.23(-1.03%)
Feb 04, 2014 120.07 120.85 119.15 120.34 2,811,594 +0.92(+0.77%)
Feb 03, 2014 123.19 123.65 118.73 119.42 1,963,589 -4.21(-3.40%)
Jan 31, 2014 122.43 124.47 122.15 123.63 1,340,003 -0.64(-0.52%)
Jan 30, 2014 123.23 124.95 123.20 124.27 1,932,963 +2.05(+1.68%)
Jan 29, 2014 123.07 123.65 121.89 122.22 1,507,587 -1.91(-1.54%)
Jan 28, 2014 122.80 124.16 122.65 124.13 887,203 +1.59(+1.29%)
Jan 27, 2014 125.00 125.10 121.56 122.55 2,719,599 -2.13(-1.71%)
Jan 24, 2014 127.20 127.28 124.43 124.68 2,135,748 -3.44(-2.69%)
Jan 23, 2014 128.30 128.34 127.21 128.12 1,619,365 -0.84(-0.65%)
Jan 22, 2014 128.48 129.11 128.15 128.95 589,393 +0.53(+0.41%)
Jan 21, 2014 128.63 128.81 127.35 128.43 1,117,211 +0.64(+0.50%)
Jan 17, 2014 128.35 127.79 127.79 127.79 2,085,177 -0.61(-0.48%)
Jan 16, 2014 127.79 128.41 127.59 128.40 1,566,685 +0.43(+0.33%)
Jan 15, 2014 126.99 128.04 127.24 127.97 688,159 +0.98(+0.77%)
Jan 14, 2014 125.72 127.17 125.25 126.99 1,066,384 +1.84(+1.47%)
Jan 13, 2014 126.93 127.27 124.44 125.15 1,350,437 -1.91(-1.50%)
Jan 10, 2014 126.18 127.09 125.59 127.06 1,384,496 +1.01(+0.80%)
Jan 09, 2014 126.38 126.68 125.21 126.05 1,262,169 +0.18(+0.14%)
Jan 08, 2014 125.44 126.04 124.77 125.88 1,724,551 +0.52(+0.41%)
Jan 07, 2014 124.58 125.75 124.39 125.36 998,475 +1.30(+1.05%)
Jan 06, 2014 125.69 125.99 123.96 124.06 1,100,545 -1.08(-0.87%)
Jan 03, 2014 124.81 125.39 124.42 125.14 1,921,864 +0.83(+0.66%)
Jan 02, 2014 125.28 125.45 123.71 124.32 1,420,745 -1.34(-1.06%)
Dec 31, 2013 125.58 125.65 125.65 125.65 3,718,809 +0.23(+0.18%)
Dec 30, 2013 125.40 125.74 124.97 125.42 2,031,133 +0.13(+0.10%)
Dec 27, 2013 125.92 126.05 124.95 125.29 882,809 -0.28(-0.22%)
Dec 26, 2013 125.82 126.31 125.38 125.57 899,145 +0.12(+0.10%)
Dec 24, 2013 125.13 125.68 125.02 125.45 920,301 +0.48(+0.39%)
Dec 23, 2013 124.26 125.09 124.09 124.97 1,000,051 +1.42(+1.15%)
Dec 20, 2013 121.47 123.87 121.47 123.55 1,401,385 +2.19(+1.81%)
Dec 19, 2013 122.08 122.19 121.15 121.36 1,155,570 -0.80(-0.66%)
Dec 18, 2013 120.74 122.21 119.54 122.16 2,031,473 +1.67(+1.38%)
Dec 17, 2013 120.61 120.73 119.68 120.49 1,501,386 -0.16(-0.13%)
Dec 16, 2013 119.82 120.75 119.65 120.65 1,366,354 +1.46(+1.23%)
Dec 13, 2013 118.98 119.52 118.37 119.19 1,405,014 +0.54(+0.45%)
Dec 12, 2013 118.71 119.19 118.20 118.65 580,434 +0.08(+0.07%)
Dec 11, 2013 120.96 120.96 118.24 118.57 1,085,988 -2.16(-1.79%)
Dec 10, 2013 121.69 122.06 120.59 120.73 736,203 -1.15(-0.94%)
Dec 09, 2013 122.16 122.49 121.33 121.87 980,281 -0.17(-0.14%)
Dec 06, 2013 122.30 122.61 121.47 122.04 825,757 +0.83(+0.69%)
Dec 05, 2013 120.86 121.59 120.63 121.21 1,069,839 +0.27(+0.22%)
Dec 04, 2013 120.74 121.87 119.55 120.94 1,122,499 -0.31(-0.25%)
Dec 03, 2013 121.66 122.20 120.75 121.24 1,077,213 -0.97(-0.79%)
Dec 02, 2013 123.27 123.45 121.64 122.22 1,388,459 -1.05(-0.86%)
Nov 29, 2013 123.72 123.91 123.19 123.27 852,766 +0.17(+0.13%)
Nov 27, 2013 122.68 123.26 122.25 123.10 1,534,693 +0.60(+0.49%)
Nov 26, 2013 121.25 122.75 121.22 122.50 405,816 +1.25(+1.03%)
Nov 25, 2013 121.66 121.73 120.93 121.25 738,479 -0.10(-0.08%)
Nov 22, 2013 120.89 121.44 120.61 121.36 534,602 +0.61(+0.51%)
Nov 21, 2013 118.89 120.83 118.70 120.74 1,163,464 +2.36(+1.99%)
Nov 20, 2013 119.05 119.39 117.80 118.39 824,576 -0.17(-0.14%)
Nov 19, 2013 119.48 120.02 118.08 118.55 740,221 -0.84(-0.71%)
Nov 18, 2013 121.07 121.20 118.99 119.39 1,326,207 -1.09(-0.91%)
Nov 15, 2013 119.97 120.61 119.58 120.48 578,901 +0.65(+0.54%)
Nov 14, 2013 120.22 120.25 119.18 119.84 742,250 -0.43(-0.35%)
Nov 13, 2013 118.16 120.29 117.94 120.26 714,420 +1.30(+1.09%)
Nov 12, 2013 118.21 118.97 117.92 118.97 470,632 +0.27(+0.23%)
Nov 11, 2013 118.23 118.88 117.80 118.70 625,747 +0.32(+0.27%)
Nov 08, 2013 115.95 118.50 115.86 118.38 2,871,942 +2.64(+2.28%)
Nov 07, 2013 118.70 118.88 115.64 115.74 2,126,326 -2.23(-1.89%)
Nov 06, 2013 119.59 119.75 117.78 117.97 1,478,562 -0.92(-0.77%)
Nov 05, 2013 118.73 119.12 117.89 118.88 584,660 -0.27(-0.23%)
Nov 04, 2013 118.25 119.38 117.97 119.15 1,585,737 +1.34(+1.14%)
Nov 01, 2013 118.66 118.89 116.85 117.81 1,650,636 -0.56(-0.48%)
Oct 31, 2013 118.96 119.53 117.77 118.38 4,173,199 -0.46(-0.39%)
Oct 30, 2013 121.09 121.12 118.58 118.84 1,921,070 -2.04(-1.68%)
Oct 29, 2013 120.68 121.15 119.98 120.87 1,277,512 +0.55(+0.45%)
Oct 28, 2013 120.56 120.78 119.59 120.33 749,511 -0.14(-0.12%)
Oct 25, 2013 120.97 121.16 119.87 120.47 1,140,167 -0.17(-0.15%)
Oct 24, 2013 120.08 120.94 119.84 120.64 1,028,100 +0.94(+0.79%)
Oct 23, 2013 119.49 119.79 118.97 119.70 758,881 -0.53(-0.44%)
Oct 22, 2013 120.75 121.25 119.67 120.23 1,643,623 +0.15(+0.12%)
Oct 21, 2013 120.60 120.86 119.78 120.08 847,597 -0.29(-0.24%)
Oct 18, 2013 119.89 120.43 119.44 120.36 1,577,760 +1.52(+1.28%)
Oct 17, 2013 117.49 118.85 117.14 118.85 1,158,008 +0.86(+0.73%)
Oct 16, 2013 117.28 118.05 116.92 117.99 918,300 +1.57(+1.35%)
Oct 15, 2013 117.43 117.61 116.03 116.41 972,898 -1.21(-1.03%)
Oct 14, 2013 116.09 117.75 115.99 117.63 434,938 +0.73(+0.63%)
Oct 11, 2013 115.05 117.01 114.96 116.89 1,449,027 +1.67(+1.45%)
Oct 10, 2013 113.90 115.41 113.67 115.22 1,262,407 +2.95(+2.63%)
Oct 09, 2013 113.41 113.44 111.46 112.27 1,601,733 -0.86(-0.76%)
Oct 08, 2013 115.66 115.91 113.03 113.13 1,428,827 -2.46(-2.13%)
Oct 07, 2013 116.15 116.79 115.59 115.59 623,499 -1.65(-1.40%)
Oct 04, 2013 116.25 117.61 116.23 117.24 951,294 +0.80(+0.69%)
Oct 03, 2013 117.47 117.62 115.45 116.43 1,047,776 -1.18(-1.01%)
Oct 02, 2013 117.09 117.87 116.81 117.62 784,635 -0.37(-0.31%)
Oct 01, 2013 116.11 117.99 116.11 117.99 1,288,324 +1.55(+1.33%)
Sep 30, 2013 115.05 116.63 114.47 116.43 1,344,189 +0.10(+0.09%)
Sep 27, 2013 116.12 116.79 115.86 116.33 577,896 -0.44(-0.37%)
Sep 26, 2013 116.30 117.16 116.01 116.77 559,040 +0.89(+0.77%)
Sep 25, 2013 116.16 117.00 115.85 115.88 840,189 -0.34(-0.30%)
Sep 24, 2013 116.04 117.03 115.11 116.22 1,301,920 +0.37(+0.32%)
Sep 23, 2013 115.88 116.20 114.74 115.85 602,322 -0.11(-0.10%)
Sep 20, 2013 116.71 116.73 115.83 115.96 387,367 -0.50(-0.43%)
Sep 19, 2013 116.75 116.83 115.92 116.46 486,655 +0.13(+0.11%)
Sep 18, 2013 115.42 116.78 114.34 116.33 729,883 +1.05(+0.91%)
Sep 17, 2013 114.10 115.32 114.10 115.28 573,019 +1.19(+1.04%)
Sep 16, 2013 115.29 115.00 113.97 114.09 676,342 +0.16(+0.14%)
Sep 13, 2013 113.74 114.00 113.03 113.93 678,248 +0.55(+0.49%)
Sep 12, 2013 114.11 114.18 113.28 113.38 1,283,516 -0.71(-0.62%)
Sep 11, 2013 113.99 114.29 113.62 114.09 509,401 -0.05(-0.04%)
Sep 10, 2013 113.57 114.15 113.23 114.13 980,194 +1.27(+1.12%)
Sep 09, 2013 111.55 112.95 111.53 112.87 773,019 +1.81(+1.63%)
Sep 06, 2013 111.59 111.64 109.18 111.06 1,093,335 +0.11(+0.10%)
Sep 05, 2013 110.88 111.36 110.66 110.95 919,972 +0.24(+0.22%)
Sep 04, 2013 109.74 110.72 109.29 110.71 740,109 +1.06(+0.97%)
Sep 03, 2013 110.27 110.75 108.51 109.64 1,493,044 +1.10(+1.01%)
Aug 30, 2013 110.38 110.38 108.47 108.55 471,393 -1.72(-1.56%)
Aug 29, 2013 108.84 110.68 108.79 110.26 326,711 +1.41(+1.30%)
Aug 28, 2013 108.63 109.32 108.32 108.85 1,727,532 +0.37(+0.34%)
Aug 27, 2013 109.97 110.50 108.41 108.48 1,053,725 -2.84(-2.56%)
Aug 26, 2013 111.42 112.16 110.95 111.33 1,257,306 +0.16(+0.14%)
Aug 23, 2013 111.36 111.38 110.42 111.17 886,016 +0.21(+0.19%)
Aug 22, 2013 109.83 111.07 109.83 110.95 1,124,206 +1.53(+1.40%)
Aug 21, 2013 109.52 110.44 108.79 109.42 1,057,614 -0.50(-0.45%)
Aug 20, 2013 108.40 110.12 108.40 109.92 741,606 +1.61(+1.48%)
Aug 19, 2013 109.22 109.59 108.30 108.31 1,083,670 -0.95(-0.87%)
Aug 16, 2013 109.25 109.99 109.21 109.27 2,364,345 -0.30(-0.27%)
Aug 15, 2013 110.47 110.56 109.39 109.56 884,285 -2.36(-2.11%)
Aug 14, 2013 112.43 112.56 111.88 111.92 295,161 -0.51(-0.45%)
Aug 13, 2013 112.61 112.61 111.52 112.43 853,672 -0.01(-0.01%)
Aug 12, 2013 110.83 112.44 110.83 112.44 661,283 +0.77(+0.69%)
Aug 09, 2013 111.53 112.21 111.09 111.68 672,831 -0.03(-0.02%)
Aug 08, 2013 111.98 112.19 111.13 111.70 645,179 +0.47(+0.42%)
Aug 07, 2013 111.91 112.28 110.92 111.23 845,281 -1.07(-0.95%)
Aug 06, 2013 113.17 113.23 111.86 112.30 1,749,909 -1.05(-0.93%)
Aug 05, 2013 112.76 113.50 112.72 113.36 390,968 +0.48(+0.43%)
Aug 02, 2013 112.28 113.02 112.10 112.88 391,164 +0.18(+0.16%)
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.