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 )

158.12 -0.07 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
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%)
Nov 01, 2016 87.89 87.94 86.15 86.74 3,126,868 -1.07(-1.22%)
Oct 31, 2016 87.49 87.94 87.28 87.82 1,762,322 +0.43(+0.50%)
Oct 28, 2016 87.82 88.14 87.16 87.38 2,439,090 -0.38(-0.43%)
Oct 27, 2016 88.89 88.89 87.59 87.76 1,175,746 -0.86(-0.97%)
Oct 26, 2016 88.74 89.43 88.42 88.62 2,119,559 -0.56(-0.63%)
Oct 25, 2016 89.77 89.92 88.98 89.18 927,593 -0.58(-0.65%)
Oct 24, 2016 89.75 90.31 89.40 89.76 1,439,138 +0.64(+0.72%)
Oct 21, 2016 88.56 89.36 88.48 89.12 1,043,296 -0.16(-0.18%)
Oct 20, 2016 89.33 89.67 88.75 89.29 1,352,775 -0.27(-0.30%)
Oct 19, 2016 89.16 89.91 88.78 89.56 1,855,618 +0.61(+0.69%)
Oct 18, 2016 89.24 89.37 88.62 88.94 802,814 +0.55(+0.63%)
Oct 17, 2016 88.51 88.79 88.30 88.39 1,628,432 -0.04(-0.05%)
Oct 14, 2016 88.98 89.36 88.40 88.43 2,760,445 -0.16(-0.18%)
Oct 13, 2016 88.83 88.96 88.11 88.59 2,034,705 -0.86(-0.96%)
Oct 12, 2016 89.36 89.84 89.01 89.44 1,892,111 +0.16(+0.18%)
Oct 11, 2016 90.54 90.56 88.77 89.28 2,366,373 -1.41(-1.56%)
Oct 10, 2016 89.56 90.99 90.09 90.69 1,106,041 +1.12(+1.26%)
Oct 07, 2016 90.46 90.80 89.20 89.56 1,652,426 -0.77(-0.85%)
Oct 06, 2016 90.39 90.52 89.62 90.33 1,221,859 -0.14(-0.15%)
Oct 05, 2016 90.15 90.90 90.12 90.47 2,964,389 +0.71(+0.79%)
Oct 04, 2016 90.39 90.58 89.37 89.76 2,625,903 -0.47(-0.52%)
Oct 03, 2016 90.30 90.52 89.81 90.23 2,126,817 -0.42(-0.46%)
Sep 30, 2016 90.04 91.06 89.72 90.65 2,125,347 +1.01(+1.13%)
Sep 29, 2016 90.68 90.80 89.49 89.63 2,605,488 -1.06(-1.17%)
Sep 28, 2016 89.85 90.72 89.37 90.70 3,399,809 +0.96(+1.07%)
Sep 27, 2016 89.39 89.89 89.24 89.74 1,323,122 +0.16(+0.18%)
Sep 26, 2016 90.11 90.29 89.48 89.57 2,749,528 -0.95(-1.05%)
Sep 23, 2016 90.95 91.21 90.53 90.52 2,634,726 -0.60(-0.66%)
Sep 22, 2016 90.19 91.16 90.14 91.13 2,779,000 +1.49(+1.66%)
Sep 21, 2016 88.60 89.69 88.49 89.63 2,857,709 +1.27(+1.43%)
Sep 20, 2016 89.14 89.15 88.37 88.37 1,498,282 -0.43(-0.49%)
Sep 19, 2016 88.53 89.34 88.26 88.80 1,289,919 +0.61(+0.69%)
Sep 16, 2016 88.00 88.23 87.62 88.18 1,569,111 -0.14(-0.16%)
Sep 15, 2016 87.45 88.40 87.31 88.32 2,049,955 +0.97(+1.12%)
Sep 14, 2016 87.81 88.15 87.24 87.35 2,665,063 -0.33(-0.37%)
Sep 13, 2016 88.78 88.97 87.24 87.68 2,914,419 -1.76(-1.97%)
Sep 12, 2016 88.09 89.50 87.82 89.44 2,381,180 +1.02(+1.15%)
Sep 09, 2016 90.60 90.62 88.41 88.42 3,334,592 -2.79(-3.05%)
Sep 08, 2016 91.25 91.37 90.88 91.20 1,152,708 -0.14(-0.15%)
Sep 07, 2016 90.65 91.35 90.53 91.34 2,342,327 +0.67(+0.74%)
Sep 06, 2016 90.97 90.98 90.19 90.67 1,282,450 -0.08(-0.09%)
Sep 02, 2016 90.19 90.75 90.75 90.75 1,434,412 +0.98(+1.10%)
Sep 01, 2016 90.11 90.17 88.90 89.76 1,761,819 -0.23(-0.26%)
Aug 31, 2016 90.24 90.43 89.46 90.00 1,350,052 -0.40(-0.44%)
Aug 30, 2016 90.36 90.55 90.00 90.39 1,264,298 +0.17(+0.19%)
Aug 29, 2016 89.88 90.55 89.77 90.22 861,713 +0.52(+0.58%)
Aug 26, 2016 90.16 90.77 89.19 89.70 2,623,261 -0.31(-0.34%)
Aug 25, 2016 89.42 90.16 89.30 90.01 1,069,143 +0.32(+0.36%)
Aug 24, 2016 90.30 90.34 89.52 89.69 1,438,975 -0.60(-0.67%)
Aug 23, 2016 90.02 90.61 90.00 90.30 1,113,689 +0.59(+0.66%)
Aug 22, 2016 89.44 89.76 89.06 89.70 1,178,320 +0.13(+0.14%)
Aug 19, 2016 89.48 89.62 89.12 89.57 1,014,802 -0.03(-0.04%)
Aug 18, 2016 88.94 89.66 88.94 89.61 1,171,692 +0.69(+0.78%)
Aug 17, 2016 89.07 89.07 88.37 88.92 1,378,396 -0.13(-0.15%)
Aug 16, 2016 89.37 89.43 88.92 89.05 2,165,909 -0.60(-0.67%)
Aug 15, 2016 88.90 89.81 88.84 89.65 1,035,743 +0.95(+1.07%)
Aug 12, 2016 88.63 88.98 88.36 88.70 933,296 -0.07(-0.08%)
Aug 11, 2016 88.66 89.00 88.45 88.77 980,879 +0.38(+0.43%)
Aug 10, 2016 88.98 89.11 88.21 88.39 1,227,335 -0.59(-0.66%)
Aug 09, 2016 88.94 89.24 88.75 88.98 1,354,298 +0.04(+0.05%)
Aug 08, 2016 88.96 89.31 88.84 88.94 1,528,341 +0.05(+0.06%)
Aug 05, 2016 87.90 89.06 87.72 88.88 1,528,372 +1.52(+1.74%)
Aug 04, 2016 87.26 87.84 87.16 87.37 1,886,774 +0.01(+0.01%)
Aug 03, 2016 86.46 87.38 86.32 87.36 2,400,204 +0.86(+1.00%)
Aug 02, 2016 87.62 87.75 86.35 86.49 2,561,126 -1.11(-1.27%)
Aug 01, 2016 87.94 88.16 87.31 87.61 4,387,251 -0.26(-0.29%)
Jul 29, 2016 87.62 88.32 87.18 87.87 1,701,808 +0.22(+0.26%)
Jul 28, 2016 87.78 87.92 87.37 87.64 1,078,988 -0.36(-0.41%)
Jul 27, 2016 88.09 88.41 87.45 88.00 1,416,576 +0.03(+0.04%)
Jul 26, 2016 87.47 88.04 87.31 87.97 2,602,871 +0.50(+0.57%)
Jul 25, 2016 87.50 87.70 87.16 87.47 1,828,078 -0.16(-0.19%)
Jul 22, 2016 87.13 87.82 86.96 87.63 755,905 +0.53(+0.61%)
Jul 21, 2016 87.48 87.87 86.96 87.10 994,410 -0.34(-0.39%)
Jul 20, 2016 87.42 87.73 86.70 87.44 984,458 +0.29(+0.34%)
Jul 19, 2016 87.49 87.58 86.93 87.15 1,027,856 -0.45(-0.51%)
Jul 18, 2016 87.35 87.86 87.11 87.60 1,174,557 +0.17(+0.20%)
Jul 15, 2016 87.56 87.68 87.09 87.43 3,325,536 +0.28(+0.32%)
Jul 14, 2016 87.68 87.85 87.12 87.15 1,161,922 +0.15(+0.17%)
Jul 13, 2016 87.54 87.67 86.61 87.00 1,455,400 -0.23(-0.27%)
Jul 12, 2016 86.41 87.68 86.24 87.24 2,971,939 +1.44(+1.68%)
Jul 11, 2016 85.36 85.99 85.10 85.80 2,381,471 +1.05(+1.24%)
Jul 08, 2016 83.70 84.92 82.77 84.74 2,138,708 +1.98(+2.39%)
Jul 07, 2016 83.00 83.55 82.30 82.77 2,538,530 -0.03(-0.03%)
Jul 06, 2016 81.92 82.85 81.61 82.79 2,706,571 +0.52(+0.64%)
Jul 05, 2016 83.31 83.56 81.82 82.27 2,326,190 -1.42(-1.70%)
Jul 01, 2016 83.40 83.69 83.69 83.69 2,313,684 +0.30(+0.36%)
Jun 30, 2016 82.05 83.43 81.59 83.39 2,992,720 +1.60(+1.96%)
Jun 29, 2016 81.01 81.94 80.85 81.79 2,405,571 +1.76(+2.20%)
Jun 28, 2016 79.69 80.39 79.53 80.03 3,163,524 +1.11(+1.41%)
Jun 27, 2016 80.70 80.71 78.57 78.92 5,347,181 -2.80(-3.43%)
Jun 24, 2016 81.60 82.90 81.33 81.72 5,271,486 -3.10(-3.66%)
Jun 23, 2016 84.10 84.86 83.97 84.82 880,499 +1.62(+1.95%)
Jun 22, 2016 83.81 84.10 83.17 83.20 2,018,990 -0.42(-0.50%)
Jun 21, 2016 83.68 83.88 83.08 83.62 1,520,773 +0.03(+0.03%)
Jun 20, 2016 83.93 84.38 83.60 83.60 1,142,018 +0.75(+0.90%)
Jun 17, 2016 82.83 83.32 82.42 82.85 2,894,254 +0.10(+0.12%)
Jun 16, 2016 82.29 82.77 81.63 82.75 1,865,039 +0.01(+0.01%)
Jun 15, 2016 82.99 83.54 82.74 82.74 1,952,439 -0.01(-0.01%)
Jun 14, 2016 82.88 83.32 82.35 82.75 1,172,724 -0.39(-0.47%)
Jun 13, 2016 83.67 84.13 82.99 83.14 1,496,085 -0.84(-1.00%)
Jun 10, 2016 84.34 84.59 83.75 83.98 1,420,133 -0.99(-1.16%)
Jun 09, 2016 85.00 85.13 84.46 84.97 1,153,988 -0.45(-0.53%)
Jun 08, 2016 84.75 85.53 84.65 85.42 1,305,071 +0.75(+0.89%)
Jun 07, 2016 84.45 85.00 84.33 84.67 1,115,792 +0.28(+0.34%)
Jun 06, 2016 83.68 84.70 83.59 84.39 936,072 +0.83(+1.00%)
Jun 03, 2016 83.79 83.80 82.85 83.56 2,107,599 -0.36(-0.43%)
Jun 02, 2016 83.36 83.94 83.10 83.92 1,694,110 +0.35(+0.42%)
Jun 01, 2016 82.81 83.65 82.54 83.56 1,834,521 +0.53(+0.64%)
May 31, 2016 83.09 83.48 82.74 83.03 1,462,624 +0.09(+0.10%)
May 27, 2016 82.30 82.95 82.95 82.95 1,440,919 +0.73(+0.89%)
May 26, 2016 82.54 82.65 82.11 82.22 2,231,173 -0.13(-0.16%)
May 25, 2016 82.08 82.57 81.88 82.35 3,045,412 +0.50(+0.61%)
May 24, 2016 80.86 82.05 80.67 81.85 1,800,758 +1.50(+1.87%)
May 23, 2016 80.51 80.77 80.16 80.35 1,682,469 -0.20(-0.24%)
May 20, 2016 79.70 80.55 79.54 80.55 2,271,898 +1.21(+1.52%)
May 19, 2016 79.51 79.85 78.70 79.34 1,603,380 -0.69(-0.86%)
May 18, 2016 79.46 80.68 79.37 80.02 2,005,597 +0.32(+0.40%)
May 17, 2016 80.80 81.27 79.32 79.71 2,225,359 -1.34(-1.65%)
May 16, 2016 80.33 81.35 80.26 81.04 1,317,872 +0.90(+1.12%)
May 13, 2016 80.62 81.00 79.94 80.14 1,904,232 -0.69(-0.85%)
May 12, 2016 81.29 81.55 80.24 80.83 1,296,205 -0.25(-0.31%)
May 11, 2016 81.78 81.83 81.05 81.08 1,276,242 -0.75(-0.92%)
May 10, 2016 81.28 82.00 81.09 81.83 1,053,163 +0.87(+1.08%)
May 09, 2016 81.20 81.39 80.52 80.96 1,445,505 -0.13(-0.16%)
May 06, 2016 80.17 81.10 80.14 81.09 1,653,572 +0.67(+0.83%)
May 05, 2016 81.05 81.32 80.33 80.42 2,716,082 -0.31(-0.38%)
May 04, 2016 80.59 81.46 80.42 80.73 2,527,002 -0.31(-0.38%)
May 03, 2016 81.64 81.65 80.41 81.04 2,052,045 -1.26(-1.53%)
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.