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 )

158.17 -0.20 (-0.13%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 17, 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 (%)
Oct 31, 2017 109.13 109.83 108.99 109.42 533,242 +0.56(+0.52%)
Oct 30, 2017 109.95 108.33 108.86 1,093,145 -1.37(-1.24%)
Oct 27, 2017 109.66 110.27 109.07 110.22 716,899 +0.60(+0.55%)
Oct 26, 2017 109.77 109.97 109.43 109.62 1,167,381 +0.24(+0.22%)
Oct 25, 2017 109.73 109.73 108.41 109.38 777,323 -0.46(-0.42%)
Oct 24, 2017 109.90 110.35 109.76 109.84 491,531 +0.22(+0.20%)
Oct 23, 2017 110.62 110.62 109.53 109.62 467,696 -0.90(-0.81%)
Oct 20, 2017 110.83 111.01 110.47 110.52 355,201 +0.37(+0.34%)
Oct 19, 2017 109.67 110.22 109.41 110.15 546,492 -0.11(-0.10%)
Oct 18, 2017 110.09 110.53 109.95 110.26 677,113 +0.56(+0.51%)
Oct 17, 2017 110.19 110.42 109.47 109.70 931,096 -0.42(-0.38%)
Oct 16, 2017 110.30 110.96 109.97 110.12 724,008 -0.08(-0.07%)
Oct 13, 2017 110.58 110.77 110.12 110.20 521,856 -0.07(-0.06%)
Oct 12, 2017 110.25 110.58 109.87 110.27 618,918 -0.20(-0.18%)
Oct 11, 2017 110.62 110.78 110.25 110.48 447,161 -0.16(-0.14%)
Oct 10, 2017 110.52 110.77 110.32 110.64 2,511,782 +0.57(+0.52%)
Oct 09, 2017 110.52 110.87 109.91 110.06 2,192,231 -0.32(-0.29%)
Oct 06, 2017 110.34 110.72 110.05 110.38 558,118 -0.35(-0.32%)
Oct 05, 2017 110.53 111.12 110.33 110.73 1,153,534 +0.46(+0.42%)
Oct 04, 2017 110.75 110.96 109.96 110.27 804,990 -0.60(-0.54%)
Oct 03, 2017 110.67 110.87 110.14 110.87 504,192 +0.19(+0.18%)
Oct 02, 2017 109.50 110.68 109.10 110.68 1,124,457 +1.31(+1.20%)
Sep 29, 2017 109.37 109.66 109.16 109.37 992,340 +0.03(+0.02%)
Sep 28, 2017 108.92 109.47 108.36 109.34 841,706 +0.31(+0.28%)
Sep 27, 2017 107.82 109.30 107.28 109.03 1,122,912 +1.85(+1.73%)
Sep 26, 2017 106.72 107.55 106.61 107.18 1,062,505 +0.53(+0.50%)
Sep 25, 2017 106.03 106.86 106.01 106.65 852,148 +0.61(+0.57%)
Sep 22, 2017 105.53 106.26 105.42 106.05 1,892,278 +0.49(+0.47%)
Sep 21, 2017 105.82 105.92 105.49 105.56 453,754 -0.11(-0.11%)
Sep 20, 2017 105.26 105.83 105.02 105.67 503,349 +0.52(+0.49%)
Sep 19, 2017 105.10 105.28 104.98 105.15 965,664 +0.13(+0.13%)
Sep 18, 2017 104.63 105.32 104.57 105.02 479,152 +0.66(+0.63%)
Sep 15, 2017 103.85 104.44 103.75 104.36 480,834 +0.39(+0.37%)
Sep 14, 2017 104.03 104.28 103.76 103.97 352,128 -0.10(-0.09%)
Sep 13, 2017 103.50 104.20 103.39 104.07 472,738 +0.50(+0.48%)
Sep 12, 2017 102.90 103.71 102.88 103.57 1,423,857 +0.89(+0.86%)
Sep 11, 2017 102.22 103.01 102.20 102.68 509,070 +1.23(+1.21%)
Sep 08, 2017 101.12 101.75 100.92 101.45 356,511 +0.19(+0.19%)
Sep 07, 2017 101.83 101.86 100.82 101.26 467,825 -0.45(-0.44%)
Sep 06, 2017 101.74 102.20 101.53 101.71 1,007,457 +0.28(+0.28%)
Sep 05, 2017 102.68 102.96 101.17 101.43 870,415 -1.30(-1.27%)
Sep 01, 2017 102.30 102.81 102.09 102.73 365,326 +0.66(+0.65%)
Aug 31, 2017 101.36 102.42 101.36 102.07 1,190,278 +0.83(+0.82%)
Aug 30, 2017 100.76 101.34 100.52 101.24 832,921 +0.45(+0.44%)
Aug 29, 2017 100.17 101.05 99.95 100.79 762,127 -0.16(-0.16%)
Aug 28, 2017 101.19 101.36 100.51 100.95 406,450 +0.05(+0.05%)
Aug 25, 2017 100.75 101.22 100.40 100.90 377,193 +0.54(+0.54%)
Aug 24, 2017 100.38 100.60 100.03 100.35 686,153 +0.35(+0.35%)
Aug 23, 2017 99.50 100.41 99.22 100.00 887,618 +0.02(+0.02%)
Aug 22, 2017 99.48 100.07 99.40 99.98 995,643 +0.88(+0.89%)
Aug 21, 2017 98.89 99.24 98.65 99.11 1,594,006 -0.02(-0.02%)
Aug 18, 2017 98.78 99.50 98.40 99.12 545,034 -0.02(-0.02%)
Aug 17, 2017 100.60 101.12 99.14 99.14 777,082 -1.92(-1.90%)
Aug 16, 2017 101.36 101.76 100.82 101.06 681,257 +0.03(+0.03%)
Aug 15, 2017 102.16 102.16 101.00 101.04 576,785 -0.90(-0.88%)
Aug 14, 2017 101.12 102.07 100.83 101.94 650,785 +1.51(+1.50%)
Aug 11, 2017 100.81 100.97 100.12 100.42 795,517 -0.45(-0.44%)
Aug 10, 2017 101.99 102.11 100.84 100.87 1,083,101 -1.56(-1.52%)
Aug 09, 2017 102.80 102.92 102.09 102.43 528,448 -1.04(-1.00%)
Aug 08, 2017 103.60 104.74 103.25 103.46 555,694 -0.25(-0.25%)
Aug 07, 2017 104.05 104.11 103.31 103.72 552,324 -0.18(-0.17%)
Aug 04, 2017 103.52 103.99 103.37 103.89 540,459 +0.67(+0.65%)
Aug 03, 2017 104.08 104.08 102.95 103.23 635,022 -0.70(-0.68%)
Aug 02, 2017 104.84 104.88 103.64 103.93 607,732 -0.96(-0.91%)
Aug 01, 2017 105.01 105.13 104.30 104.89 647,559 +0.25(+0.24%)
Jul 31, 2017 104.90 105.11 104.16 104.63 1,034,711 -0.14(-0.13%)
Jul 28, 2017 104.89 105.20 104.40 104.77 509,224 -0.33(-0.32%)
Jul 27, 2017 105.48 105.71 104.61 105.11 604,212 -0.14(-0.13%)
Jul 26, 2017 106.19 106.30 105.14 105.25 747,278 -0.97(-0.91%)
Jul 25, 2017 105.62 106.39 105.33 106.21 1,099,153 +1.32(+1.26%)
Jul 24, 2017 104.79 104.91 104.44 104.90 376,051 -0.06(-0.06%)
Jul 21, 2017 105.74 105.74 104.76 104.96 443,802 -0.55(-0.53%)
Jul 20, 2017 105.62 105.83 105.28 105.51 415,788 -0.03(-0.02%)
Jul 19, 2017 104.62 105.54 104.57 105.54 290,859 +1.11(+1.06%)
Jul 18, 2017 104.47 104.58 103.97 104.43 288,179 -0.37(-0.35%)
Jul 17, 2017 104.39 105.11 104.04 104.80 475,710 +0.40(+0.38%)
Jul 14, 2017 104.04 104.83 104.04 104.40 333,379 +0.03(+0.03%)
Jul 13, 2017 104.10 104.39 103.56 104.37 626,499 +0.25(+0.24%)
Jul 12, 2017 104.00 104.83 103.79 104.11 671,253 +0.69(+0.67%)
Jul 11, 2017 103.31 103.47 102.42 103.42 538,869 +0.06(+0.06%)
Jul 10, 2017 103.53 104.21 103.18 103.36 506,748 -0.54(-0.52%)
Jul 07, 2017 103.28 104.03 102.96 103.89 1,979,225 +0.70(+0.68%)
Jul 06, 2017 103.99 104.33 102.96 103.19 1,282,177 -1.34(-1.28%)
Jul 05, 2017 104.98 105.02 103.85 104.53 2,103,097 -0.76(-0.72%)
Jul 03, 2017 104.30 105.67 104.19 105.29 625,130 +1.42(+1.37%)
Jun 30, 2017 104.39 104.59 103.76 103.87 524,194 -0.38(-0.37%)
Jun 29, 2017 104.56 104.78 103.17 104.25 1,201,718 -0.13(-0.13%)
Jun 28, 2017 103.56 104.72 103.47 104.38 1,170,650 +1.42(+1.38%)
Jun 27, 2017 103.47 104.03 102.89 102.97 761,292 -0.37(-0.36%)
Jun 26, 2017 103.17 103.70 102.69 103.33 496,955 +0.43(+0.42%)
Jun 23, 2017 102.50 103.08 102.15 102.91 972,870 +0.51(+0.50%)
Jun 22, 2017 102.15 102.72 101.73 102.40 2,059,076 +0.25(+0.25%)
Jun 21, 2017 103.22 103.46 102.03 102.15 1,086,611 -0.88(-0.86%)
Jun 20, 2017 104.00 104.05 102.92 103.03 1,157,045 -1.22(-1.17%)
Jun 19, 2017 104.17 104.58 103.87 104.25 518,080 +0.31(+0.30%)
Jun 16, 2017 103.96 103.96 103.25 103.94 574,908 -0.36(-0.34%)
Jun 15, 2017 103.67 104.85 103.47 104.30 805,678 -0.47(-0.45%)
Jun 14, 2017 105.44 105.44 104.09 104.77 1,073,228 -0.73(-0.70%)
Jun 13, 2017 105.27 105.79 104.92 105.50 985,787 +0.40(+0.38%)
Jun 12, 2017 105.20 106.03 104.68 105.10 1,113,950 -0.06(-0.06%)
Jun 09, 2017 104.02 105.72 104.02 105.16 1,304,422 +1.43(+1.38%)
Jun 08, 2017 102.10 104.40 101.82 103.73 1,464,771 +1.64(+1.61%)
Jun 07, 2017 102.04 102.46 101.67 102.08 1,203,767 +0.18(+0.18%)
Jun 06, 2017 101.47 102.50 101.18 101.90 735,819 -0.24(-0.23%)
Jun 05, 2017 102.66 102.86 102.09 102.14 705,571 -0.55(-0.54%)
Jun 02, 2017 102.47 103.76 102.26 102.69 987,630 +0.34(+0.33%)
Jun 01, 2017 100.68 102.36 100.27 102.35 1,377,034 +1.89(+1.88%)
May 31, 2017 100.87 101.00 99.19 100.46 3,078,582 -0.24(-0.24%)
May 30, 2017 101.17 101.34 100.42 100.70 963,454 -0.85(-0.84%)
May 26, 2017 101.42 101.74 100.96 101.55 608,714 -0.06(-0.06%)
May 25, 2017 102.10 102.49 101.23 101.61 698,271 -0.06(-0.06%)
May 24, 2017 101.99 102.31 101.19 101.67 1,046,624 -0.20(-0.20%)
May 23, 2017 101.67 102.04 100.91 101.88 1,028,254 +0.60(+0.60%)
May 22, 2017 100.84 101.48 100.62 101.27 829,085 +0.70(+0.70%)
May 19, 2017 100.22 101.19 100.22 100.57 1,031,980 +0.50(+0.50%)
May 18, 2017 99.45 100.51 99.30 100.08 1,528,759 +0.28(+0.28%)
May 17, 2017 100.75 101.29 99.61 99.80 1,450,448 -2.72(-2.65%)
May 16, 2017 102.78 102.84 101.78 102.51 720,061 +0.00(+0.00%)
May 15, 2017 102.18 103.09 102.09 102.51 1,237,059 +0.75(+0.74%)
May 12, 2017 102.14 102.21 101.50 101.76 905,601 -0.73(-0.71%)
May 11, 2017 102.84 103.02 101.56 102.49 994,396 -0.80(-0.78%)
May 10, 2017 102.64 103.39 102.36 103.29 1,179,866 +0.52(+0.50%)
May 09, 2017 103.27 103.48 102.37 102.78 685,227 -0.30(-0.29%)
May 08, 2017 103.18 103.40 102.55 103.07 993,406 -0.23(-0.22%)
May 05, 2017 103.07 103.31 102.36 103.30 429,336 +0.59(+0.57%)
May 04, 2017 103.37 103.40 102.01 102.71 548,481 -0.34(-0.33%)
May 03, 2017 103.11 103.24 102.59 103.06 814,782 -0.44(-0.42%)
May 02, 2017 104.21 104.55 103.22 103.49 795,744 -0.64(-0.61%)
May 01, 2017 104.04 104.56 103.41 104.13 2,233,889 +0.50(+0.48%)
Apr 28, 2017 105.33 105.45 103.61 103.63 1,675,693 -1.67(-1.58%)
Apr 27, 2017 106.02 106.19 104.94 105.30 777,127 -0.52(-0.50%)
Apr 26, 2017 104.94 106.53 104.88 105.82 1,565,186 +0.78(+0.74%)
Apr 25, 2017 105.06 105.50 104.91 105.05 1,214,820 +0.96(+0.92%)
Apr 24, 2017 104.24 104.51 103.83 104.09 891,461 +1.34(+1.30%)
Apr 21, 2017 102.74 103.11 102.39 102.75 470,210 -0.13(-0.13%)
Apr 20, 2017 102.06 102.96 101.85 102.88 629,140 +1.28(+1.26%)
Apr 19, 2017 101.80 102.50 101.37 101.59 942,612 +0.17(+0.16%)
Apr 18, 2017 101.02 101.51 100.47 101.43 833,826 +0.08(+0.08%)
Apr 17, 2017 100.40 101.42 100.10 101.35 797,899 +1.19(+1.19%)
Apr 13, 2017 101.32 101.58 100.16 100.16 923,934 -1.35(-1.33%)
Apr 12, 2017 102.81 102.98 101.39 101.51 667,685 -1.48(-1.44%)
Apr 11, 2017 101.73 103.02 101.60 102.99 1,086,429 +0.96(+0.94%)
Apr 10, 2017 101.85 102.81 101.48 102.03 624,873 +0.18(+0.18%)
Apr 07, 2017 101.63 102.27 101.36 101.85 661,513 -0.11(-0.11%)
Apr 06, 2017 101.07 102.08 100.56 101.96 825,467 +1.03(+1.02%)
Apr 05, 2017 102.83 103.37 100.75 100.93 1,697,325 -1.21(-1.18%)
Apr 04, 2017 101.96 102.52 101.73 102.14 560,059 +0.00(+0.00%)
Apr 03, 2017 103.43 103.58 101.69 102.14 1,276,674 -1.11(-1.08%)
Mar 31, 2017 103.12 103.72 102.78 103.25 1,362,064 +0.18(+0.18%)
Mar 30, 2017 102.12 103.23 102.03 103.06 1,528,661 +1.06(+1.04%)
Mar 29, 2017 101.56 102.14 101.22 102.01 431,157 +0.38(+0.37%)
Mar 28, 2017 100.34 101.74 100.13 101.63 622,328 +0.98(+0.97%)
Mar 27, 2017 99.31 100.86 98.97 100.65 841,667 +0.05(+0.05%)
Mar 24, 2017 101.00 101.46 100.18 100.60 734,676 -0.07(-0.07%)
Mar 23, 2017 99.92 101.34 99.66 100.67 1,512,156 +0.82(+0.82%)
Mar 22, 2017 99.85 100.23 98.99 99.85 1,449,908 -0.26(-0.26%)
Mar 21, 2017 103.54 103.60 100.05 100.11 1,344,036 -2.89(-2.81%)
Mar 20, 2017 103.58 103.75 102.79 103.01 828,782 -0.80(-0.77%)
Mar 17, 2017 103.39 103.99 102.86 103.81 582,935 +0.46(+0.45%)
Mar 16, 2017 103.36 103.76 103.07 103.34 692,612 +0.38(+0.36%)
Mar 15, 2017 102.07 103.25 101.87 102.97 1,419,145 +1.43(+1.41%)
Mar 14, 2017 101.50 101.75 100.65 101.54 1,374,430 -0.50(-0.49%)
Mar 13, 2017 101.57 102.47 101.51 102.05 1,184,255 +0.35(+0.34%)
Mar 10, 2017 102.29 102.29 100.88 101.70 2,649,314 +0.24(+0.24%)
Mar 09, 2017 102.03 102.55 101.26 101.45 2,802,798 -0.61(-0.60%)
Mar 08, 2017 103.40 103.67 101.99 102.06 903,221 -0.98(-0.95%)
Mar 07, 2017 103.55 103.80 102.96 103.05 654,455 -0.73(-0.70%)
Mar 06, 2017 103.82 103.97 103.20 103.78 964,726 -0.66(-0.63%)
Mar 03, 2017 104.65 105.15 103.91 104.44 973,167 -0.22(-0.21%)
Mar 02, 2017 106.17 106.17 104.54 104.66 1,496,634 -1.58(-1.48%)
Mar 01, 2017 105.55 106.56 105.49 106.23 2,384,716 +2.12(+2.03%)
Feb 28, 2017 105.34 105.37 104.05 104.12 2,577,007 -1.60(-1.52%)
Feb 27, 2017 104.85 105.77 104.58 105.72 984,294 +0.77(+0.73%)
Feb 24, 2017 104.36 105.02 104.15 104.95 1,513,625 -0.31(-0.30%)
Feb 23, 2017 106.14 106.14 104.48 105.27 1,366,260 -0.50(-0.47%)
Feb 22, 2017 105.92 106.04 105.41 105.77 714,295 -0.37(-0.34%)
Feb 21, 2017 105.56 106.19 105.51 106.13 621,826 +0.88(+0.84%)
Feb 17, 2017 105.25 105.25 105.25 0 -0.23(-0.22%)
Feb 16, 2017 105.77 105.89 104.81 105.49 1,016,881 -0.26(-0.25%)
Feb 15, 2017 104.95 105.88 104.64 105.75 855,618 +0.36(+0.34%)
Feb 14, 2017 104.65 105.45 104.31 105.39 783,905 +0.51(+0.48%)
Feb 13, 2017 105.09 105.47 104.69 104.89 1,216,232 +0.42(+0.40%)
Feb 10, 2017 104.20 104.68 103.85 104.47 699,792 +0.89(+0.86%)
Feb 09, 2017 102.52 103.78 102.51 103.58 706,759 +1.33(+1.30%)
Feb 08, 2017 102.49 101.41 102.25 954,962 -0.37(-0.36%)
Feb 07, 2017 103.28 103.65 102.29 102.62 1,065,267 -0.58(-0.56%)
Feb 06, 2017 103.68 104.01 102.97 103.20 1,493,769 -0.77(-0.74%)
Feb 03, 2017 103.21 104.09 102.93 103.97 1,352,851 +1.61(+1.57%)
Feb 02, 2017 102.76 103.01 102.11 102.36 1,063,891 -0.31(-0.30%)
Feb 01, 2017 103.47 104.05 102.33 102.67 2,440,733 +0.00(+0.00%)
Jan 31, 2017 101.87 102.93 101.41 102.67 1,447,723 +0.45(+0.44%)
Jan 30, 2017 103.17 103.19 101.53 102.22 1,754,151 -1.58(-1.53%)
Jan 27, 2017 104.36 104.56 103.47 103.81 1,147,550 -0.52(-0.50%)
Jan 26, 2017 104.75 104.86 104.11 104.33 2,733,322 -0.35(-0.33%)
Jan 25, 2017 104.41 104.83 104.32 104.68 1,387,803 +1.11(+1.07%)
Jan 24, 2017 102.35 103.92 102.33 103.57 1,440,524 +1.62(+1.59%)
Jan 23, 2017 102.05 102.52 101.38 101.95 1,597,149 -0.36(-0.35%)
Jan 20, 2017 102.18 102.67 101.89 102.31 1,744,908 +0.52(+0.51%)
Jan 19, 2017 102.63 103.04 101.31 101.79 2,021,023 -0.82(-0.80%)
Jan 18, 2017 102.56 102.81 101.90 102.61 1,583,230 +0.36(+0.35%)
Jan 17, 2017 103.13 103.21 102.12 102.25 2,556,371 -1.36(-1.31%)
Jan 13, 2017 103.61 103.61 103.61 0 +0.66(+0.64%)
Jan 12, 2017 103.98 104.08 101.84 102.94 2,455,837 -1.18(-1.14%)
Jan 11, 2017 103.88 104.32 103.21 104.13 2,100,099 +0.36(+0.34%)
Jan 10, 2017 102.84 103.97 102.55 103.77 2,106,220 +1.17(+1.15%)
Jan 09, 2017 103.58 103.63 102.55 102.60 2,036,918 -1.31(-1.26%)
Jan 06, 2017 104.58 104.64 103.79 103.90 2,068,826 -0.35(-0.33%)
Jan 05, 2017 105.65 105.80 103.87 104.25 2,708,569 -1.59(-1.51%)
Jan 04, 2017 104.70 105.95 104.55 105.84 1,619,183 +1.65(+1.58%)
Jan 03, 2017 104.82 105.12 103.41 104.20 3,618,169 +0.64(+0.62%)
Dec 30, 2016 103.55 103.55 103.55 0 -0.41(-0.39%)
Dec 29, 2016 104.02 104.67 103.41 103.96 1,751,520 +0.10(+0.09%)
Dec 28, 2016 105.06 105.07 103.57 103.87 2,160,882 -0.97(-0.92%)
Dec 27, 2016 104.57 105.22 104.48 104.83 2,292,620 +0.46(+0.44%)
Dec 23, 2016 104.37 104.37 104.37 0 +0.31(+0.30%)
Dec 22, 2016 104.89 105.03 103.61 104.06 1,848,145 -0.70(-0.67%)
Dec 21, 2016 105.44 105.48 104.76 104.76 1,999,159 -0.61(-0.58%)
Dec 20, 2016 104.59 105.51 104.46 105.37 1,528,802 +1.07(+1.03%)
Dec 19, 2016 103.62 104.41 103.41 104.30 1,355,666 +0.80(+0.77%)
Dec 16, 2016 103.70 104.78 103.31 103.50 1,275,010 -0.24(-0.23%)
Dec 15, 2016 103.11 104.48 102.74 103.75 1,978,163 +0.86(+0.84%)
Dec 14, 2016 104.11 104.66 102.73 102.88 2,485,272 -1.53(-1.47%)
Dec 13, 2016 104.84 105.23 103.69 104.41 1,956,141 +0.00(+0.00%)
Dec 12, 2016 105.46 105.98 104.21 104.41 2,627,230 -1.13(-1.07%)
Dec 09, 2016 105.49 105.72 105.03 105.55 1,583,113 +0.36(+0.35%)
Dec 08, 2016 103.56 105.39 103.45 105.18 3,041,553 +1.70(+1.65%)
Dec 07, 2016 102.30 103.66 102.22 103.48 2,474,693 +1.18(+1.15%)
Dec 06, 2016 101.40 102.53 100.92 102.30 1,639,963 +1.09(+1.08%)
Dec 05, 2016 100.23 101.28 100.09 101.21 2,288,387 +1.85(+1.86%)
Dec 02, 2016 99.39 99.90 99.20 99.36 2,292,449 -0.10(-0.10%)
Dec 01, 2016 99.83 100.22 99.00 99.45 2,064,000 +0.08(+0.08%)
Nov 30, 2016 100.03 100.35 99.29 99.38 3,450,596 -0.01(-0.01%)
Nov 29, 2016 99.40 99.93 99.20 99.39 2,722,385 -0.03(-0.03%)
Nov 28, 2016 100.43 100.55 99.24 99.42 2,128,100 -1.12(-1.11%)
Nov 25, 2016 100.39 100.54 100.18 100.54 873,235 +0.31(+0.31%)
Nov 23, 2016 100.22 100.22 100.22 0 +0.56(+0.56%)
Nov 22, 2016 98.82 99.77 98.62 99.66 2,035,240 +1.20(+1.22%)
Nov 21, 2016 98.24 98.68 97.72 98.46 1,809,455 +0.54(+0.55%)
Nov 18, 2016 97.67 98.05 97.37 97.92 2,923,937 +0.54(+0.55%)
Nov 17, 2016 97.33 97.91 97.04 97.39 1,527,849 +0.44(+0.46%)
Nov 16, 2016 96.62 97.17 96.37 96.95 1,662,914 +0.10(+0.11%)
Nov 15, 2016 96.31 97.10 95.76 96.84 2,157,218 +0.35(+0.37%)
Nov 14, 2016 96.11 97.33 95.87 96.49 4,346,427 +1.54(+1.62%)
Nov 11, 2016 93.00 95.17 92.70 94.95 4,672,923 +2.25(+2.43%)
Nov 10, 2016 92.19 93.32 91.29 92.70 2,653,452 +1.72(+1.89%)
Nov 09, 2016 87.69 91.23 87.44 90.97 3,109,111 +2.79(+3.16%)
Nov 08, 2016 87.77 88.60 87.40 88.19 1,178,166 +0.16(+0.18%)
Nov 07, 2016 87.57 88.17 87.30 88.03 1,637,083 +2.03(+2.36%)
Nov 04, 2016 85.56 86.71 85.56 86.00 1,485,997 +0.44(+0.52%)
Nov 03, 2016 86.01 86.22 85.44 85.56 2,090,234 -0.17(-0.20%)
Nov 02, 2016 86.65 86.69 85.54 85.73 2,188,924 -1.01(-1.17%)
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.