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

Russell 2000 Value Ishares ETF (NY: IWN )

149.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2018 113.76 114.08 112.46 112.85 1,631,852 -0.46(-0.41%)
Jan 30, 2018 113.62 113.98 112.91 113.31 1,098,400 -0.95(-0.83%)
Jan 29, 2018 114.98 115.21 114.26 114.26 662,379 -0.95(-0.82%)
Jan 26, 2018 115.58 115.58 114.73 115.21 974,149 +0.06(+0.05%)
Jan 25, 2018 115.97 116.07 114.59 115.15 1,136,065 -0.26(-0.22%)
Jan 24, 2018 116.43 116.55 115.17 115.41 1,189,005 -0.61(-0.53%)
Jan 23, 2018 115.84 116.35 115.12 116.02 665,264 +0.13(+0.11%)
Jan 22, 2018 115.37 115.89 115.11 115.89 1,189,818 +0.40(+0.35%)
Jan 19, 2018 114.00 115.54 114.00 115.49 1,134,698 +1.37(+1.20%)
Jan 18, 2018 114.96 115.03 114.00 114.12 1,485,113 -1.00(-0.87%)
Jan 17, 2018 114.56 115.38 114.14 115.12 1,041,279 +1.09(+0.96%)
Jan 16, 2018 115.93 116.20 113.82 114.03 2,023,104 -1.34(-1.16%)
Jan 12, 2018 115.37 115.37 115.37 0 +0.35(+0.30%)
Jan 11, 2018 113.22 115.15 113.06 115.03 1,475,567 +2.16(+1.91%)
Jan 10, 2018 113.39 112.87 979,698 +0.04(+0.04%)
Jan 09, 2018 113.37 113.46 112.76 112.83 1,224,698 -0.34(-0.30%)
Jan 08, 2018 112.70 113.30 112.05 113.16 1,117,358 +0.42(+0.37%)
Jan 05, 2018 112.72 112.90 112.11 112.75 1,081,042 +0.18(+0.16%)
Jan 04, 2018 112.98 113.01 112.23 112.57 2,437,405 +0.25(+0.22%)
Jan 03, 2018 112.50 112.75 111.96 112.32 1,305,250 -0.12(-0.11%)
Jan 02, 2018 112.01 112.57 111.52 112.44 1,828,971 +0.96(+0.86%)
Dec 29, 2017 111.49 111.49 111.49 0 -0.88(-0.78%)
Dec 28, 2017 112.14 112.42 111.83 112.36 1,201,247 +0.41(+0.36%)
Dec 27, 2017 112.21 112.56 111.69 111.96 1,921,786 -0.25(-0.22%)
Dec 26, 2017 112.15 112.53 111.96 112.20 1,687,187 +0.11(+0.09%)
Dec 22, 2017 112.47 112.47 111.87 112.10 1,104,976 -0.34(-0.30%)
Dec 21, 2017 112.22 112.85 112.01 112.44 832,259 +0.59(+0.53%)
Dec 20, 2017 112.28 112.42 111.47 111.85 1,000,301 +0.18(+0.16%)
Dec 19, 2017 113.23 113.23 111.55 111.67 1,132,796 -1.12(-0.99%)
Dec 18, 2017 112.18 113.20 112.12 112.79 1,329,683 +1.58(+1.42%)
Dec 15, 2017 110.28 112.04 110.07 111.21 1,484,588 +1.55(+1.41%)
Dec 14, 2017 111.05 111.18 109.33 109.66 941,223 -1.25(-1.13%)
Dec 13, 2017 110.68 111.82 110.68 110.91 785,286 +0.21(+0.19%)
Dec 12, 2017 110.98 111.26 110.61 110.70 954,432 -0.01(-0.01%)
Dec 11, 2017 111.05 111.34 110.53 110.71 1,233,423 -0.16(-0.14%)
Dec 08, 2017 111.34 111.37 110.68 110.87 990,925 +0.00(+0.00%)
Dec 07, 2017 110.36 111.41 110.17 110.87 2,040,220 +0.43(+0.39%)
Dec 06, 2017 110.62 111.22 110.34 110.44 876,747 -0.69(-0.62%)
Dec 05, 2017 112.75 112.79 111.12 111.12 1,005,513 -1.36(-1.21%)
Dec 04, 2017 113.63 114.00 112.41 112.48 2,380,843 +0.25(+0.23%)
Dec 01, 2017 112.44 112.79 111.30 112.23 3,546,008 -0.34(-0.30%)
Nov 30, 2017 113.46 113.56 112.38 112.56 1,339,730 -0.23(-0.20%)
Nov 29, 2017 112.03 113.18 112.03 112.79 1,743,099 +1.04(+0.93%)
Nov 28, 2017 110.23 111.78 109.90 111.75 1,165,839 +2.01(+1.83%)
Nov 27, 2017 110.28 110.43 109.74 109.74 802,895 -0.18(-0.16%)
Nov 24, 2017 110.39 110.44 109.86 109.92 415,815 -0.23(-0.21%)
Nov 22, 2017 110.47 110.84 110.15 110.15 852,474 -0.05(-0.05%)
Nov 21, 2017 109.80 110.52 109.63 110.20 1,311,406 +0.92(+0.85%)
Nov 20, 2017 108.69 109.34 108.29 109.28 919,404 +0.84(+0.77%)
Nov 17, 2017 107.61 108.87 107.51 108.44 663,200 +0.56(+0.51%)
Nov 16, 2017 107.04 108.32 106.84 107.88 647,949 +1.25(+1.17%)
Nov 15, 2017 106.29 107.08 105.67 106.63 1,929,521 -0.32(-0.30%)
Nov 14, 2017 106.78 107.10 106.51 106.95 428,145 -0.23(-0.21%)
Nov 13, 2017 106.71 107.34 106.34 107.18 369,693 +0.02(+0.02%)
Nov 10, 2017 107.30 107.63 107.05 107.16 1,375,851 -0.04(-0.04%)
Nov 09, 2017 106.67 107.80 106.29 107.20 1,177,364 -0.28(-0.26%)
Nov 08, 2017 107.36 107.64 106.49 107.49 802,619 -0.16(-0.15%)
Nov 07, 2017 109.23 109.23 107.42 107.64 3,569,219 -1.47(-1.35%)
Nov 06, 2017 108.83 109.49 108.76 109.12 558,662 +0.25(+0.23%)
Nov 03, 2017 109.33 109.33 108.78 108.87 1,160,392 -0.58(-0.53%)
Nov 02, 2017 108.97 109.76 108.50 109.45 1,401,041 +0.55(+0.50%)
Nov 01, 2017 110.27 110.46 108.39 108.91 781,230 -0.48(-0.44%)
Oct 31, 2017 109.10 109.80 108.96 109.39 533,389 +0.56(+0.52%)
Oct 30, 2017 109.92 108.30 108.83 1,093,446 -1.37(-1.24%)
Oct 27, 2017 109.63 110.24 109.04 110.19 717,097 +0.60(+0.55%)
Oct 26, 2017 109.74 109.94 109.40 109.59 1,167,702 +0.24(+0.22%)
Oct 25, 2017 109.70 109.70 108.38 109.35 777,538 -0.46(-0.42%)
Oct 24, 2017 109.87 110.32 109.73 109.81 491,667 +0.22(+0.20%)
Oct 23, 2017 110.59 110.59 109.50 109.59 467,825 -0.90(-0.81%)
Oct 20, 2017 110.80 110.98 110.44 110.49 355,299 +0.37(+0.34%)
Oct 19, 2017 109.64 110.19 109.38 110.12 546,643 -0.11(-0.10%)
Oct 18, 2017 110.06 110.50 109.92 110.23 677,300 +0.55(+0.51%)
Oct 17, 2017 110.16 110.39 109.44 109.67 931,353 -0.42(-0.38%)
Oct 16, 2017 110.27 110.93 109.94 110.09 724,208 -0.08(-0.07%)
Oct 13, 2017 110.55 110.74 110.09 110.17 522,000 -0.07(-0.06%)
Oct 12, 2017 110.22 110.55 109.84 110.24 619,088 -0.20(-0.18%)
Oct 11, 2017 110.59 110.75 110.22 110.45 447,285 -0.16(-0.14%)
Oct 10, 2017 110.49 110.74 110.29 110.61 2,512,474 +0.57(+0.52%)
Oct 09, 2017 110.49 110.84 109.88 110.03 2,192,835 -0.32(-0.29%)
Oct 06, 2017 110.31 110.69 110.02 110.35 558,272 -0.35(-0.32%)
Oct 05, 2017 110.50 111.09 110.30 110.70 1,153,852 +0.46(+0.42%)
Oct 04, 2017 110.72 110.93 109.93 110.24 805,212 -0.60(-0.54%)
Oct 03, 2017 110.64 110.84 110.11 110.84 504,331 +0.19(+0.18%)
Oct 02, 2017 109.47 110.65 109.07 110.65 1,124,766 +1.31(+1.20%)
Sep 29, 2017 109.34 109.63 109.13 109.34 992,613 +0.03(+0.02%)
Sep 28, 2017 108.89 109.44 108.33 109.31 841,938 +0.31(+0.28%)
Sep 27, 2017 107.79 109.27 107.25 109.00 1,123,221 +1.85(+1.73%)
Sep 26, 2017 106.69 107.52 106.58 107.15 1,062,798 +0.53(+0.50%)
Sep 25, 2017 106.00 106.83 105.98 106.62 852,383 +0.61(+0.57%)
Sep 22, 2017 105.50 106.23 105.39 106.02 1,892,799 +0.49(+0.47%)
Sep 21, 2017 105.79 105.89 105.46 105.53 453,879 -0.11(-0.11%)
Sep 20, 2017 105.23 105.80 104.99 105.64 503,488 +0.52(+0.49%)
Sep 19, 2017 105.07 105.25 104.95 105.12 965,930 +0.13(+0.13%)
Sep 18, 2017 104.60 105.29 104.54 104.99 479,284 +0.66(+0.63%)
Sep 15, 2017 103.82 104.41 103.72 104.33 480,967 +0.39(+0.37%)
Sep 14, 2017 104.00 104.25 103.73 103.94 352,225 -0.10(-0.09%)
Sep 13, 2017 103.47 104.17 103.36 104.04 472,868 +0.50(+0.48%)
Sep 12, 2017 102.87 103.68 102.85 103.54 1,424,249 +0.89(+0.86%)
Sep 11, 2017 102.19 102.98 102.17 102.65 509,211 +1.23(+1.21%)
Sep 08, 2017 101.09 101.72 100.90 101.42 356,609 +0.19(+0.19%)
Sep 07, 2017 101.80 101.84 100.79 101.23 467,954 -0.45(-0.44%)
Sep 06, 2017 101.71 102.17 101.50 101.68 1,007,735 +0.28(+0.28%)
Sep 05, 2017 102.65 102.94 101.14 101.40 870,655 -1.30(-1.27%)
Sep 01, 2017 102.28 102.78 102.06 102.70 365,426 +0.66(+0.65%)
Aug 31, 2017 101.33 102.39 101.33 102.04 1,190,605 +0.83(+0.82%)
Aug 30, 2017 100.73 101.31 100.49 101.21 833,151 +0.45(+0.44%)
Aug 29, 2017 100.14 101.02 99.92 100.77 762,336 -0.16(-0.16%)
Aug 28, 2017 101.16 101.34 100.48 100.92 406,562 +0.05(+0.05%)
Aug 25, 2017 100.72 101.20 100.37 100.87 377,297 +0.55(+0.54%)
Aug 24, 2017 100.35 100.57 100.00 100.33 686,342 +0.35(+0.35%)
Aug 23, 2017 99.47 100.38 99.19 99.97 887,862 +0.02(+0.02%)
Aug 22, 2017 99.46 100.05 99.37 99.96 995,917 +0.88(+0.89%)
Aug 21, 2017 98.86 99.21 98.62 99.08 1,594,445 -0.02(-0.02%)
Aug 18, 2017 98.75 99.47 98.38 99.10 545,184 -0.02(-0.02%)
Aug 17, 2017 100.57 101.09 99.11 99.11 777,296 -1.92(-1.90%)
Aug 16, 2017 101.34 101.73 100.79 101.04 681,444 +0.03(+0.03%)
Aug 15, 2017 102.13 102.13 100.97 101.01 576,944 -0.90(-0.88%)
Aug 14, 2017 101.09 102.04 100.80 101.91 650,965 +1.51(+1.51%)
Aug 11, 2017 100.78 100.94 100.09 100.40 795,736 -0.45(-0.44%)
Aug 10, 2017 101.96 102.08 100.81 100.84 1,083,400 -1.56(-1.52%)
Aug 09, 2017 102.77 102.89 102.06 102.40 528,594 -1.04(-1.00%)
Aug 08, 2017 103.57 104.71 103.22 103.44 555,847 -0.25(-0.25%)
Aug 07, 2017 104.02 104.08 103.28 103.69 552,476 -0.18(-0.17%)
Aug 04, 2017 103.49 103.96 103.34 103.87 540,608 +0.67(+0.65%)
Aug 03, 2017 104.05 104.05 102.93 103.20 635,197 -0.70(-0.68%)
Aug 02, 2017 104.81 104.85 103.61 103.90 607,900 -0.96(-0.91%)
Aug 01, 2017 104.98 105.10 104.27 104.86 647,738 +0.26(+0.24%)
Jul 31, 2017 104.87 105.08 104.13 104.60 1,034,996 -0.14(-0.13%)
Jul 28, 2017 104.86 105.17 104.38 104.74 509,364 -0.33(-0.32%)
Jul 27, 2017 105.45 105.68 104.59 105.08 604,378 -0.14(-0.13%)
Jul 26, 2017 106.16 106.27 105.11 105.22 747,484 -0.97(-0.91%)
Jul 25, 2017 105.60 106.36 105.30 106.18 1,099,456 +1.32(+1.26%)
Jul 24, 2017 104.76 104.88 104.41 104.87 376,154 -0.06(-0.06%)
Jul 21, 2017 105.71 105.71 104.73 104.93 443,924 -0.55(-0.53%)
Jul 20, 2017 105.59 105.80 105.25 105.48 415,902 -0.03(-0.02%)
Jul 19, 2017 104.59 105.51 104.54 105.51 290,939 +1.11(+1.06%)
Jul 18, 2017 104.44 104.56 103.94 104.40 288,259 -0.37(-0.35%)
Jul 17, 2017 104.36 105.09 104.02 104.77 475,841 +0.39(+0.38%)
Jul 14, 2017 104.02 104.81 104.02 104.38 333,471 +0.03(+0.03%)
Jul 13, 2017 104.07 104.37 103.53 104.34 626,672 +0.26(+0.24%)
Jul 12, 2017 103.97 104.81 103.76 104.08 671,437 +0.69(+0.67%)
Jul 11, 2017 103.29 103.44 102.39 103.39 539,018 +0.06(+0.06%)
Jul 10, 2017 103.50 104.18 103.15 103.33 506,888 -0.54(-0.52%)
Jul 07, 2017 103.25 104.00 102.94 103.87 1,979,770 +0.70(+0.68%)
Jul 06, 2017 103.96 104.31 102.94 103.16 1,282,530 -1.34(-1.28%)
Jul 05, 2017 104.95 104.99 103.83 104.50 2,103,677 -0.76(-0.72%)
Jul 03, 2017 104.28 105.64 104.16 105.26 625,302 +1.42(+1.37%)
Jun 30, 2017 104.36 104.56 103.73 103.84 524,339 -0.38(-0.37%)
Jun 29, 2017 104.53 104.75 103.14 104.22 1,202,049 -0.13(-0.13%)
Jun 28, 2017 103.53 104.69 103.44 104.35 1,170,973 +1.42(+1.37%)
Jun 27, 2017 103.44 104.00 102.86 102.94 761,502 -0.37(-0.36%)
Jun 26, 2017 103.14 103.67 102.66 103.31 497,092 +0.43(+0.42%)
Jun 23, 2017 102.47 103.05 102.12 102.88 973,138 +0.51(+0.50%)
Jun 22, 2017 102.12 102.70 101.70 102.37 2,059,644 +0.25(+0.25%)
Jun 21, 2017 103.19 103.43 102.00 102.12 1,086,911 -0.88(-0.86%)
Jun 20, 2017 103.97 104.02 102.89 103.00 1,157,364 -1.22(-1.17%)
Jun 19, 2017 104.14 104.55 103.84 104.22 518,222 +0.31(+0.30%)
Jun 16, 2017 103.94 103.94 103.23 103.91 575,066 -0.36(-0.34%)
Jun 15, 2017 103.65 104.82 103.44 104.27 805,900 -0.47(-0.45%)
Jun 14, 2017 105.41 105.41 104.06 104.74 1,073,524 -0.73(-0.70%)
Jun 13, 2017 105.24 105.76 104.90 105.47 986,059 +0.40(+0.38%)
Jun 12, 2017 105.17 106.00 104.65 105.07 1,114,257 -0.06(-0.06%)
Jun 09, 2017 104.00 105.69 104.00 105.13 1,304,781 +1.43(+1.38%)
Jun 08, 2017 102.07 104.37 101.79 103.70 1,465,174 +1.64(+1.61%)
Jun 07, 2017 102.01 102.43 101.64 102.06 1,204,098 +0.18(+0.18%)
Jun 06, 2017 101.44 102.47 101.15 101.87 736,022 -0.24(-0.23%)
Jun 05, 2017 102.63 102.83 102.06 102.11 705,766 -0.55(-0.54%)
Jun 02, 2017 102.44 103.73 102.23 102.66 987,902 +0.34(+0.33%)
Jun 01, 2017 100.65 102.33 100.24 102.32 1,377,414 +1.89(+1.88%)
May 31, 2017 100.84 100.97 99.17 100.43 3,079,430 -0.24(-0.24%)
May 30, 2017 101.14 101.31 100.40 100.68 963,720 -0.85(-0.84%)
May 26, 2017 101.39 101.72 100.93 101.52 608,881 -0.06(-0.06%)
May 25, 2017 102.07 102.46 101.20 101.58 698,463 -0.06(-0.06%)
May 24, 2017 101.96 102.28 101.17 101.65 1,046,913 -0.20(-0.20%)
May 23, 2017 101.65 102.01 100.89 101.85 1,028,537 +0.60(+0.60%)
May 22, 2017 100.82 101.45 100.60 101.24 829,314 +0.70(+0.70%)
May 19, 2017 100.19 101.16 100.19 100.55 1,032,265 +0.50(+0.50%)
May 18, 2017 99.43 100.48 99.27 100.05 1,529,180 +0.28(+0.28%)
May 17, 2017 100.72 101.26 99.58 99.77 1,450,848 -2.72(-2.65%)
May 16, 2017 102.75 102.81 101.75 102.48 720,260 +0.00(+0.00%)
May 15, 2017 102.15 103.06 102.07 102.48 1,237,399 +0.75(+0.74%)
May 12, 2017 102.11 102.18 101.47 101.73 905,850 -0.72(-0.71%)
May 11, 2017 102.82 102.99 101.53 102.46 994,670 -0.80(-0.78%)
May 10, 2017 102.62 103.37 102.34 103.26 1,180,191 +0.52(+0.50%)
May 09, 2017 103.25 103.45 102.34 102.75 685,415 -0.30(-0.29%)
May 08, 2017 103.15 103.38 102.52 103.04 993,679 -0.23(-0.22%)
May 05, 2017 103.04 103.28 102.34 103.27 429,454 +0.59(+0.57%)
May 04, 2017 103.34 103.38 101.98 102.69 548,632 -0.34(-0.33%)
May 03, 2017 103.08 103.21 102.56 103.03 815,007 -0.44(-0.42%)
May 02, 2017 104.18 104.52 103.19 103.46 795,964 -0.64(-0.61%)
May 01, 2017 104.01 104.53 103.38 104.10 2,234,504 +0.50(+0.48%)
Apr 28, 2017 105.30 105.42 103.58 103.60 1,676,154 -1.67(-1.58%)
Apr 27, 2017 105.99 106.16 104.91 105.27 777,341 -0.52(-0.50%)
Apr 26, 2017 104.91 106.50 104.85 105.80 1,565,618 +0.78(+0.74%)
Apr 25, 2017 105.03 105.47 104.88 105.02 1,215,155 +0.96(+0.92%)
Apr 24, 2017 104.21 104.48 103.80 104.06 891,707 +1.34(+1.30%)
Apr 21, 2017 102.71 103.08 102.37 102.72 470,339 -0.13(-0.13%)
Apr 20, 2017 102.03 102.93 101.82 102.85 629,313 +1.28(+1.26%)
Apr 19, 2017 101.77 102.47 101.34 101.57 942,872 +0.17(+0.16%)
Apr 18, 2017 100.99 101.48 100.44 101.40 834,055 +0.08(+0.08%)
Apr 17, 2017 100.37 101.39 100.07 101.32 798,119 +1.19(+1.19%)
Apr 13, 2017 101.30 101.55 100.14 100.14 924,189 -1.34(-1.33%)
Apr 12, 2017 102.78 102.95 101.36 101.48 667,869 -1.48(-1.44%)
Apr 11, 2017 101.70 102.99 101.58 102.97 1,086,729 +0.96(+0.94%)
Apr 10, 2017 101.82 102.78 101.45 102.00 625,045 +0.18(+0.18%)
Apr 07, 2017 101.60 102.24 101.33 101.82 661,695 -0.11(-0.11%)
Apr 06, 2017 101.04 102.05 100.53 101.93 825,694 +1.03(+1.02%)
Apr 05, 2017 102.80 103.34 100.72 100.90 1,697,793 -1.21(-1.18%)
Apr 04, 2017 101.93 102.49 101.71 102.11 560,213 +0.00(+0.00%)
Apr 03, 2017 103.40 103.55 101.66 102.11 1,277,025 -1.11(-1.07%)
Mar 31, 2017 103.10 103.69 102.75 103.22 1,362,439 +0.18(+0.18%)
Mar 30, 2017 102.09 103.20 102.00 103.03 1,529,083 +1.06(+1.04%)
Mar 29, 2017 101.53 102.11 101.19 101.98 431,276 +0.38(+0.37%)
Mar 28, 2017 100.31 101.71 100.10 101.60 622,500 +0.98(+0.97%)
Mar 27, 2017 99.29 100.83 98.94 100.62 841,899 +0.05(+0.05%)
Mar 24, 2017 100.97 101.44 100.15 100.57 734,878 -0.07(-0.07%)
Mar 23, 2017 99.90 101.31 99.63 100.64 1,512,573 +0.82(+0.82%)
Mar 22, 2017 99.83 100.20 98.96 99.83 1,450,307 -0.26(-0.26%)
Mar 21, 2017 103.51 103.57 100.03 100.09 1,344,406 -2.89(-2.81%)
Mar 20, 2017 103.55 103.72 102.76 102.98 829,010 -0.80(-0.77%)
Mar 17, 2017 103.36 103.96 102.83 103.78 583,096 +0.46(+0.45%)
Mar 16, 2017 103.33 103.73 103.04 103.32 692,803 +0.37(+0.36%)
Mar 15, 2017 102.05 103.22 101.84 102.94 1,419,536 +1.43(+1.41%)
Mar 14, 2017 101.47 101.72 100.62 101.51 1,374,808 -0.51(-0.50%)
Mar 13, 2017 101.54 102.45 101.48 102.02 1,184,581 +0.35(+0.34%)
Mar 10, 2017 102.26 102.26 100.85 101.67 2,650,044 +0.24(+0.24%)
Mar 09, 2017 102.00 102.52 101.24 101.43 2,803,571 -0.61(-0.60%)
Mar 08, 2017 103.37 103.64 101.96 102.04 903,470 -0.98(-0.95%)
Mar 07, 2017 103.52 103.77 102.93 103.02 654,635 -0.73(-0.70%)
Mar 06, 2017 103.80 103.94 103.18 103.75 964,992 -0.66(-0.63%)
Mar 03, 2017 104.62 105.12 103.88 104.41 973,435 -0.22(-0.21%)
Mar 02, 2017 106.14 106.14 104.51 104.63 1,497,047 -1.58(-1.48%)
Mar 01, 2017 105.52 106.53 105.46 106.21 2,385,373 +2.12(+2.03%)
Feb 28, 2017 105.31 105.34 104.02 104.09 2,577,717 -1.60(-1.51%)
Feb 27, 2017 104.82 105.74 104.55 105.69 984,565 +0.77(+0.73%)
Feb 24, 2017 104.33 104.99 104.13 104.93 1,514,042 -0.31(-0.30%)
Feb 23, 2017 106.11 106.11 104.46 105.24 1,366,636 -0.50(-0.47%)
Feb 22, 2017 105.89 106.01 105.38 105.74 714,492 -0.36(-0.34%)
Feb 21, 2017 105.53 106.16 105.48 106.10 621,997 +0.88(+0.84%)
Feb 17, 2017 105.22 105.22 105.22 0 -0.23(-0.22%)
Feb 16, 2017 105.74 105.86 104.78 105.46 1,017,161 -0.26(-0.25%)
Feb 15, 2017 104.92 105.85 104.61 105.72 855,854 +0.36(+0.34%)
Feb 14, 2017 104.62 105.42 104.28 105.36 784,121 +0.50(+0.48%)
Feb 13, 2017 105.06 105.44 104.67 104.86 1,216,567 +0.42(+0.40%)
Feb 10, 2017 104.17 104.65 103.82 104.44 699,985 +0.89(+0.86%)
Feb 09, 2017 102.49 103.75 102.48 103.55 706,954 +1.33(+1.30%)
Feb 08, 2017 102.46 101.38 102.22 955,225 -0.38(-0.37%)
Feb 07, 2017 103.25 103.62 102.26 102.59 1,065,561 -0.57(-0.56%)
Feb 06, 2017 103.66 103.98 102.94 103.17 1,494,180 -0.77(-0.75%)
Feb 03, 2017 103.19 104.06 102.90 103.94 1,353,224 +1.61(+1.57%)
Feb 02, 2017 102.73 102.98 102.08 102.33 1,064,184 -0.31(-0.30%)
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.