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 -3.01 (-1.98%)
Official Closing 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, 2019 106.87 107.66 106.72 107.56 856,469 +0.55(+0.51%)
Jan 30, 2019 106.47 107.44 105.72 107.01 509,517 +0.87(+0.82%)
Jan 29, 2019 106.26 106.56 105.97 106.14 560,875 -0.05(-0.04%)
Jan 28, 2019 105.68 106.33 105.23 106.18 2,555,283 -0.29(-0.27%)
Jan 25, 2019 106.06 106.69 105.92 106.47 589,356 +1.16(+1.10%)
Jan 24, 2019 104.58 105.49 104.53 105.31 1,238,510 +0.59(+0.57%)
Jan 23, 2019 105.13 105.58 104.06 104.71 733,860 -0.13(-0.13%)
Jan 22, 2019 105.72 106.00 104.26 104.85 2,263,205 -1.50(-1.41%)
Jan 18, 2019 105.78 106.73 105.52 106.34 1,014,047 +0.99(+0.94%)
Jan 17, 2019 104.21 105.58 104.21 105.35 883,238 +0.79(+0.75%)
Jan 16, 2019 103.77 104.82 103.77 104.57 635,509 +0.93(+0.90%)
Jan 15, 2019 103.29 103.71 102.81 103.64 1,254,597 +0.56(+0.54%)
Jan 14, 2019 103.30 103.86 102.88 103.08 1,572,549 -0.75(-0.72%)
Jan 11, 2019 103.31 104.06 103.14 103.83 2,020,223 +0.08(+0.08%)
Jan 10, 2019 102.85 103.83 102.40 103.75 832,445 +0.37(+0.36%)
Jan 09, 2019 103.01 103.64 102.42 103.38 1,761,168 +0.78(+0.77%)
Jan 08, 2019 101.95 102.63 101.09 102.59 2,235,037 +1.57(+1.55%)
Jan 07, 2019 99.83 101.65 99.24 101.02 1,607,559 +1.09(+1.09%)
Jan 04, 2019 97.65 100.07 97.65 99.93 1,201,111 +3.27(+3.39%)
Jan 03, 2019 97.37 98.22 96.08 96.66 1,696,731 -1.10(-1.13%)
Jan 02, 2019 95.88 98.19 95.40 97.76 1,450,738 +0.78(+0.80%)
Dec 31, 2018 97.00 97.19 95.40 96.98 3,188,512 +0.51(+0.53%)
Dec 28, 2018 96.12 97.86 95.68 96.47 2,917,841 +0.48(+0.50%)
Dec 27, 2018 94.60 95.99 92.98 95.99 3,788,681 +0.14(+0.15%)
Dec 26, 2018 92.32 95.93 91.60 95.85 3,563,553 +3.82(+4.16%)
Dec 24, 2018 93.93 94.20 92.02 92.02 1,759,863 -2.17(-2.31%)
Dec 21, 2018 96.62 97.43 94.05 94.20 4,099,437 -2.06(-2.14%)
Dec 20, 2018 97.20 97.95 95.28 96.25 3,577,352 -1.23(-1.26%)
Dec 19, 2018 99.57 100.66 97.06 97.48 1,999,232 -2.06(-2.07%)
Dec 18, 2018 100.54 101.17 99.34 99.54 2,950,407 -0.31(-0.31%)
Dec 17, 2018 101.56 102.52 99.29 99.84 3,224,289 -1.98(-1.94%)
Dec 14, 2018 102.62 103.57 101.44 101.82 1,798,717 -1.43(-1.38%)
Dec 13, 2018 104.74 105.18 103.08 103.25 1,646,193 -1.30(-1.24%)
Dec 12, 2018 104.78 105.88 104.48 104.55 2,139,781 +0.76(+0.74%)
Dec 11, 2018 105.25 105.58 103.24 103.79 4,324,898 -0.12(-0.11%)
Dec 10, 2018 104.95 105.13 102.56 103.90 2,684,556 -0.90(-0.86%)
Dec 07, 2018 106.41 107.13 104.27 104.80 1,962,368 -1.52(-1.43%)
Dec 06, 2018 105.31 106.34 103.82 106.32 2,342,628 -0.39(-0.36%)
Dec 04, 2018 111.02 111.16 106.42 106.70 3,201,014 -4.39(-3.96%)
Dec 03, 2018 111.52 111.56 109.70 111.10 1,423,164 +0.71(+0.64%)
Nov 30, 2018 109.65 110.57 109.37 110.39 1,149,908 +0.45(+0.41%)
Nov 29, 2018 109.92 110.56 109.09 109.94 1,054,851 -0.36(-0.33%)
Nov 28, 2018 108.52 110.36 107.30 110.30 1,855,947 +2.05(+1.89%)
Nov 27, 2018 108.55 109.03 108.03 108.25 931,396 -0.66(-0.60%)
Nov 26, 2018 108.96 109.57 108.37 108.91 805,020 +0.98(+0.91%)
Nov 23, 2018 107.47 108.74 107.36 107.93 525,513 -0.24(-0.22%)
Nov 21, 2018 108.17 108.17 108.17 0 +1.09(+1.02%)
Nov 20, 2018 108.06 108.62 106.84 107.08 1,580,716 -2.11(-1.93%)
Nov 19, 2018 110.05 110.62 108.74 109.19 2,250,722 -1.16(-1.05%)
Nov 16, 2018 109.51 110.53 109.29 110.34 560,183 +0.24(+0.22%)
Nov 15, 2018 108.23 110.21 107.96 110.10 1,276,217 +1.20(+1.10%)
Nov 14, 2018 110.76 111.03 108.20 108.90 947,169 -0.83(-0.76%)
Nov 13, 2018 110.31 111.33 109.64 109.73 1,004,991 -0.24(-0.22%)
Nov 12, 2018 111.40 111.59 109.83 109.98 936,974 -1.51(-1.35%)
Nov 09, 2018 112.40 112.69 110.77 111.48 987,482 -1.45(-1.29%)
Nov 08, 2018 112.70 113.51 112.49 112.94 693,087 -0.24(-0.21%)
Nov 07, 2018 112.31 113.26 111.48 113.18 1,133,871 +1.34(+1.20%)
Nov 06, 2018 111.24 112.06 111.03 111.83 1,029,939 +0.52(+0.47%)
Nov 05, 2018 110.78 111.59 110.33 111.31 1,451,926 +0.56(+0.51%)
Nov 02, 2018 110.77 111.20 109.72 110.75 1,402,631 +0.46(+0.41%)
Nov 01, 2018 109.08 110.52 109.06 110.29 1,627,351 +1.62(+1.49%)
Oct 31, 2018 109.86 109.87 108.54 108.67 2,635,447 -0.21(-0.19%)
Oct 30, 2018 107.10 109.03 106.97 108.88 1,705,163 +1.91(+1.79%)
Oct 29, 2018 107.87 109.22 105.97 106.97 1,377,122 +0.22(+0.20%)
Oct 26, 2018 106.90 107.99 105.04 106.75 1,296,837 -1.08(-1.00%)
Oct 25, 2018 106.30 108.32 105.97 107.83 1,150,570 +2.05(+1.94%)
Oct 24, 2018 109.28 109.46 105.72 105.78 1,426,879 -3.61(-3.30%)
Oct 23, 2018 108.97 110.19 107.71 109.38 963,643 -0.93(-0.85%)
Oct 22, 2018 111.18 111.64 110.10 110.32 735,705 -0.59(-0.53%)
Oct 19, 2018 111.72 112.46 110.49 110.91 950,917 -0.69(-0.62%)
Oct 18, 2018 113.13 113.46 111.31 111.60 986,362 -2.04(-1.79%)
Oct 17, 2018 113.70 113.87 112.26 113.64 1,062,535 -0.33(-0.29%)
Oct 16, 2018 112.25 114.19 111.20 113.97 1,329,138 +2.37(+2.12%)
Oct 15, 2018 110.80 112.35 110.54 111.60 1,795,508 +0.73(+0.66%)
Oct 12, 2018 112.88 112.88 109.66 110.86 1,716,110 -0.70(-0.63%)
Oct 11, 2018 113.64 114.14 111.48 111.56 3,162,302 -2.61(-2.29%)
Oct 10, 2018 116.56 116.90 114.07 114.17 1,870,802 -2.65(-2.27%)
Oct 09, 2018 116.80 117.57 116.68 116.83 1,614,168 -0.12(-0.10%)
Oct 08, 2018 116.21 117.20 116.08 116.95 939,069 +0.49(+0.42%)
Oct 05, 2018 117.26 117.44 115.65 116.45 1,175,659 -0.78(-0.67%)
Oct 04, 2018 118.09 118.21 116.90 117.23 962,243 -1.10(-0.93%)
Oct 03, 2018 117.67 118.83 117.26 118.34 1,196,623 +1.06(+0.90%)
Oct 02, 2018 117.85 118.34 117.03 117.28 1,301,604 -0.56(-0.47%)
Oct 01, 2018 119.64 119.64 117.53 117.83 2,444,035 -1.47(-1.23%)
Sep 28, 2018 118.59 119.51 118.54 119.31 1,564,833 +0.49(+0.41%)
Sep 27, 2018 118.96 119.46 118.71 118.82 673,181 -0.05(-0.05%)
Sep 26, 2018 120.21 120.29 118.74 118.87 1,065,294 -1.23(-1.02%)
Sep 25, 2018 120.49 120.53 120.09 120.10 872,660 -0.05(-0.04%)
Sep 24, 2018 121.19 121.19 119.68 120.15 564,791 -0.89(-0.74%)
Sep 21, 2018 121.54 121.85 120.98 121.04 1,014,480 -0.40(-0.33%)
Sep 20, 2018 120.69 121.54 120.57 121.44 765,602 +1.20(+1.00%)
Sep 19, 2018 120.37 121.13 120.00 120.25 1,269,784 -0.12(-0.10%)
Sep 18, 2018 120.42 120.72 120.12 120.36 1,384,234 +0.07(+0.06%)
Sep 17, 2018 120.92 121.02 120.11 120.29 652,669 -0.64(-0.53%)
Sep 14, 2018 120.43 121.22 120.08 120.93 823,600 +0.57(+0.48%)
Sep 13, 2018 120.99 120.99 120.15 120.36 774,718 -0.09(-0.07%)
Sep 12, 2018 120.55 120.94 119.77 120.45 1,590,072 -0.20(-0.16%)
Sep 11, 2018 120.25 120.97 119.99 120.65 894,401 +0.02(+0.01%)
Sep 10, 2018 121.09 121.30 120.46 120.63 681,116 +0.00(+0.00%)
Sep 07, 2018 120.64 121.04 120.17 120.63 738,902 -0.38(-0.32%)
Sep 06, 2018 121.85 122.11 120.92 121.02 1,403,655 -0.66(-0.54%)
Sep 05, 2018 121.55 121.86 120.95 121.68 1,581,563 +0.05(+0.04%)
Sep 04, 2018 122.18 122.40 120.95 121.62 2,260,134 -0.71(-0.58%)
Aug 31, 2018 122.33 122.33 122.33 0 +0.21(+0.17%)
Aug 30, 2018 122.17 122.69 121.69 122.12 1,025,117 -0.22(-0.18%)
Aug 29, 2018 122.22 122.59 121.67 122.35 1,624,973 +0.17(+0.14%)
Aug 28, 2018 122.57 122.65 121.70 122.18 1,626,422 -0.08(-0.07%)
Aug 27, 2018 122.70 123.20 122.14 122.26 573,473 -0.05(-0.04%)
Aug 24, 2018 122.19 122.46 121.97 122.30 374,486 +0.38(+0.31%)
Aug 23, 2018 122.28 122.53 121.75 121.93 1,109,465 -0.61(-0.50%)
Aug 22, 2018 122.47 122.84 122.24 122.53 659,083 +0.05(+0.04%)
Aug 21, 2018 121.44 122.86 121.40 122.48 717,359 +1.35(+1.11%)
Aug 20, 2018 120.99 121.40 120.55 121.13 500,680 +0.35(+0.29%)
Aug 17, 2018 119.99 120.84 119.75 120.78 736,105 +0.62(+0.51%)
Aug 16, 2018 119.48 120.59 119.45 120.17 538,956 +1.05(+0.89%)
Aug 15, 2018 120.15 120.29 118.54 119.11 1,435,174 -1.34(-1.11%)
Aug 14, 2018 119.50 120.70 119.50 120.45 797,944 +1.13(+0.94%)
Aug 13, 2018 120.00 120.10 118.80 119.33 714,177 -0.55(-0.45%)
Aug 10, 2018 119.79 120.54 119.54 119.87 1,070,312 -0.55(-0.45%)
Aug 09, 2018 120.32 120.84 120.22 120.42 496,891 +0.11(+0.09%)
Aug 08, 2018 120.12 120.49 119.43 120.31 500,924 +0.24(+0.20%)
Aug 07, 2018 120.37 120.79 120.06 120.07 2,211,376 +0.10(+0.08%)
Aug 06, 2018 119.57 120.21 119.24 119.97 542,061 +0.38(+0.31%)
Aug 03, 2018 120.00 120.59 119.12 119.59 856,831 -0.21(-0.18%)
Aug 02, 2018 118.66 120.06 118.66 119.81 1,266,161 +0.50(+0.42%)
Aug 01, 2018 119.42 119.49 118.30 119.31 668,566 -0.16(-0.13%)
Jul 31, 2018 118.88 119.81 118.66 119.47 2,753,024 +0.81(+0.69%)
Jul 30, 2018 118.69 119.63 118.58 118.66 2,001,078 +0.03(+0.02%)
Jul 27, 2018 120.45 120.54 118.47 118.63 3,400,137 -1.67(-1.39%)
Jul 26, 2018 119.76 120.91 119.58 120.30 967,319 +0.90(+0.76%)
Jul 25, 2018 119.53 119.55 118.66 119.40 701,415 -0.21(-0.17%)
Jul 24, 2018 120.79 120.84 119.12 119.60 1,149,909 -0.68(-0.56%)
Jul 23, 2018 120.08 120.65 119.73 120.28 611,932 +0.17(+0.14%)
Jul 20, 2018 120.31 120.72 119.91 120.11 726,966 -0.43(-0.36%)
Jul 19, 2018 119.55 120.62 119.31 120.54 675,636 +0.87(+0.72%)
Jul 18, 2018 119.23 119.74 118.87 119.67 651,610 +0.41(+0.34%)
Jul 17, 2018 119.29 120.05 119.22 119.26 3,066,606 -0.05(-0.04%)
Jul 16, 2018 119.75 120.13 118.75 119.31 876,823 -0.43(-0.36%)
Jul 13, 2018 120.06 120.71 119.70 119.74 576,567 -0.30(-0.25%)
Jul 12, 2018 120.66 120.70 119.34 120.03 509,828 -0.04(-0.04%)
Jul 11, 2018 120.49 121.12 120.01 120.08 778,659 -1.04(-0.86%)
Jul 10, 2018 121.86 122.00 120.50 121.11 512,755 -0.48(-0.40%)
Jul 09, 2018 121.17 121.61 121.00 121.60 496,288 +0.92(+0.76%)
Jul 06, 2018 119.90 120.89 119.57 120.67 650,182 +0.84(+0.70%)
Jul 05, 2018 119.08 119.83 118.49 119.83 601,859 +1.34(+1.13%)
Jul 03, 2018 118.49 118.49 118.49 0 +0.45(+0.38%)
Jul 02, 2018 116.87 118.05 116.57 118.05 1,127,732 +0.70(+0.60%)
Jun 29, 2018 118.50 117.34 117.34 823,944 -0.28(-0.24%)
Jun 28, 2018 117.47 117.93 116.98 117.63 1,809,578 +0.02(+0.02%)
Jun 27, 2018 119.25 119.61 117.58 117.61 2,120,235 -1.55(-1.30%)
Jun 26, 2018 118.72 119.50 118.17 119.16 2,901,760 +0.54(+0.46%)
Jun 25, 2018 119.50 119.92 118.04 118.62 1,284,262 -1.32(-1.10%)
Jun 22, 2018 120.34 120.65 119.44 119.94 2,151,453 +0.19(+0.16%)
Jun 21, 2018 120.69 120.78 119.39 119.75 910,327 -0.91(-0.75%)
Jun 20, 2018 120.17 120.80 119.79 120.65 1,022,709 +0.84(+0.71%)
Jun 19, 2018 118.76 119.90 118.41 119.81 979,588 +0.32(+0.27%)
Jun 18, 2018 118.40 119.53 118.31 119.49 1,941,271 +0.62(+0.52%)
Jun 15, 2018 119.04 118.00 118.87 2,845,133 -0.08(-0.07%)
Jun 14, 2018 119.05 119.12 118.23 118.95 1,009,348 +0.27(+0.22%)
Jun 13, 2018 119.37 119.49 118.59 118.68 1,261,038 -0.69(-0.57%)
Jun 12, 2018 119.54 119.85 118.94 119.36 654,870 -0.13(-0.11%)
Jun 11, 2018 119.56 119.88 119.22 119.50 854,553 -0.04(-0.04%)
Jun 08, 2018 119.46 119.77 119.18 119.54 540,094 +0.09(+0.07%)
Jun 07, 2018 119.58 119.91 119.06 119.45 604,156 -0.05(-0.04%)
Jun 06, 2018 119.51 118.65 119.50 332,514 +0.75(+0.63%)
Jun 05, 2018 118.32 118.81 117.87 118.75 822,029 +0.42(+0.35%)
Jun 04, 2018 117.99 118.36 117.51 118.33 512,114 +0.78(+0.67%)
Jun 01, 2018 117.58 117.92 117.40 117.55 689,152 +0.69(+0.59%)
May 31, 2018 117.91 118.11 116.63 116.86 708,699 -1.11(-0.94%)
May 30, 2018 116.67 118.23 116.67 117.97 869,727 +1.85(+1.59%)
May 29, 2018 115.82 116.81 115.25 116.12 1,068,829 -0.34(-0.29%)
May 25, 2018 116.45 116.45 116.45 0 -0.31(-0.27%)
May 24, 2018 116.68 116.94 115.67 116.77 457,381 -0.09(-0.08%)
May 23, 2018 116.38 116.97 116.25 116.86 1,022,313 +0.15(+0.13%)
May 22, 2018 117.42 117.79 116.64 116.70 2,393,538 -0.48(-0.41%)
May 21, 2018 116.53 117.27 116.44 117.19 1,105,121 +1.16(+1.00%)
May 18, 2018 116.25 116.36 115.97 116.03 1,380,711 -0.02(-0.02%)
May 17, 2018 115.29 116.30 115.29 116.05 1,317,931 +0.75(+0.65%)
May 16, 2018 114.38 115.60 114.34 115.30 2,385,882 +1.04(+0.91%)
May 15, 2018 113.73 114.52 113.62 114.26 1,250,245 +0.16(+0.14%)
May 14, 2018 114.69 114.98 113.99 114.10 572,855 -0.39(-0.34%)
May 11, 2018 114.48 114.80 114.19 114.49 510,121 +0.13(+0.12%)
May 10, 2018 114.28 114.69 113.84 114.36 711,662 +0.42(+0.37%)
May 09, 2018 113.54 114.28 113.09 113.94 1,604,406 +0.60(+0.53%)
May 08, 2018 112.67 113.37 112.55 113.34 860,015 +0.57(+0.50%)
May 07, 2018 112.39 113.40 112.28 112.77 814,971 +0.82(+0.73%)
May 04, 2018 110.12 112.54 109.89 111.95 1,012,713 +1.41(+1.28%)
May 03, 2018 110.90 111.02 109.53 110.54 1,175,331 -0.60(-0.54%)
May 02, 2018 110.62 111.88 110.45 111.14 1,463,631 +0.36(+0.33%)
May 01, 2018 110.16 110.92 109.15 110.77 1,707,873 +0.36(+0.32%)
Apr 30, 2018 111.54 112.03 110.42 110.42 744,283 -1.03(-0.93%)
Apr 27, 2018 111.54 111.89 110.85 111.45 908,054 -0.10(-0.09%)
Apr 26, 2018 111.44 111.87 110.93 111.55 822,303 +0.27(+0.24%)
Apr 25, 2018 111.25 111.73 110.59 111.28 648,688 -0.12(-0.10%)
Apr 24, 2018 111.75 112.44 110.44 111.39 1,466,241 +0.01(+0.01%)
Apr 23, 2018 111.55 111.90 110.91 111.39 1,170,061 +0.07(+0.06%)
Apr 20, 2018 111.36 111.95 110.98 111.31 606,890 -0.42(-0.37%)
Apr 19, 2018 111.78 112.39 111.33 111.73 841,501 -0.35(-0.31%)
Apr 18, 2018 112.08 112.82 112.01 112.08 469,736 +0.29(+0.26%)
Apr 17, 2018 111.54 112.15 111.31 111.78 484,436 +0.71(+0.64%)
Apr 16, 2018 110.59 111.45 110.17 111.07 1,489,828 +1.04(+0.95%)
Apr 13, 2018 110.79 110.79 109.71 110.03 288,208 -0.36(-0.32%)
Apr 12, 2018 110.25 110.88 109.94 110.39 750,335 +0.60(+0.54%)
Apr 11, 2018 109.14 110.17 109.04 109.79 769,165 +0.16(+0.15%)
Apr 10, 2018 108.84 110.02 108.56 109.63 1,108,165 +1.99(+1.85%)
Apr 09, 2018 108.43 109.10 107.58 107.64 1,012,195 -0.36(-0.33%)
Apr 06, 2018 109.31 110.04 107.09 108.00 1,070,590 -1.95(-1.77%)
Apr 05, 2018 109.52 110.08 109.04 109.94 764,831 +0.98(+0.90%)
Apr 04, 2018 106.51 109.22 106.31 108.97 2,180,688 +1.28(+1.19%)
Apr 03, 2018 106.79 107.98 106.39 107.69 614,407 +1.51(+1.42%)
Apr 02, 2018 108.21 108.59 105.38 106.17 609,991 -2.24(-2.07%)
Mar 29, 2018 108.41 108.41 108.41 0 +0.78(+0.73%)
Mar 28, 2018 107.48 108.27 107.00 107.63 613,416 +0.52(+0.48%)
Mar 27, 2018 109.12 109.16 106.67 107.11 563,170 -1.71(-1.57%)
Mar 26, 2018 107.84 108.89 106.92 108.82 990,411 +2.24(+2.10%)
Mar 23, 2018 109.13 109.56 106.57 106.58 785,472 -2.46(-2.26%)
Mar 22, 2018 110.64 111.29 109.01 109.05 536,444 -2.37(-2.13%)
Mar 21, 2018 110.81 112.14 110.70 111.42 422,304 +0.61(+0.55%)
Mar 20, 2018 111.34 111.61 110.50 110.81 1,212,297 -0.39(-0.35%)
Mar 19, 2018 111.67 111.74 109.86 111.19 719,080 -0.84(-0.75%)
Mar 16, 2018 111.21 112.45 111.15 112.04 729,155 +0.83(+0.74%)
Mar 15, 2018 111.93 111.93 110.86 111.21 942,479 -0.39(-0.35%)
Mar 14, 2018 112.89 112.96 111.44 111.60 649,207 -0.82(-0.73%)
Mar 13, 2018 113.43 113.59 112.21 112.43 876,303 -0.44(-0.39%)
Mar 12, 2018 112.72 113.10 112.22 112.87 769,113 +0.31(+0.28%)
Mar 09, 2018 111.47 112.63 111.08 112.56 641,646 +1.76(+1.59%)
Mar 08, 2018 111.59 111.79 110.24 110.80 408,461 -0.61(-0.55%)
Mar 07, 2018 111.62 111.41 805,414 +0.67(+0.60%)
Mar 06, 2018 110.09 110.81 108.98 110.74 641,825 +1.13(+1.03%)
Mar 05, 2018 108.09 110.02 107.93 109.62 676,927 +1.14(+1.05%)
Mar 02, 2018 106.40 108.74 106.01 108.47 918,917 +1.28(+1.19%)
Mar 01, 2018 107.09 108.30 106.27 107.20 1,554,721 -0.03(-0.03%)
Feb 28, 2018 109.39 109.69 107.20 107.22 1,118,191 -1.92(-1.75%)
Feb 27, 2018 110.96 111.58 109.09 109.14 1,038,914 -1.83(-1.65%)
Feb 26, 2018 110.65 111.11 109.90 110.96 1,668,072 +0.65(+0.59%)
Feb 23, 2018 109.63 110.36 109.25 110.32 1,046,754 +1.34(+1.23%)
Feb 22, 2018 108.92 108.98 676,953 -0.31(-0.28%)
Feb 21, 2018 109.31 110.96 109.16 109.29 672,499 +0.16(+0.15%)
Feb 20, 2018 109.91 110.60 108.84 109.13 902,071 -1.21(-1.10%)
Feb 16, 2018 110.34 110.34 110.34 0 +0.56(+0.51%)
Feb 15, 2018 109.63 109.80 108.53 109.78 1,079,105 +0.95(+0.87%)
Feb 14, 2018 106.54 109.11 106.39 108.84 1,176,905 +1.65(+1.54%)
Feb 13, 2018 106.52 107.39 106.21 107.19 825,646 +0.18(+0.17%)
Feb 12, 2018 106.46 107.53 105.17 107.01 1,720,910 +0.77(+0.73%)
Feb 09, 2018 105.95 107.02 103.48 106.24 2,213,821 +1.20(+1.14%)
Feb 08, 2018 108.18 108.18 105.04 105.04 1,317,505 -2.87(-2.66%)
Feb 07, 2018 107.71 108.00 107.04 107.91 1,082,841 +0.03(+0.03%)
Feb 06, 2018 104.87 108.32 103.89 107.88 2,343,582 -0.36(-0.34%)
Feb 05, 2018 110.10 110.80 107.00 108.24 1,678,691 -2.74(-2.47%)
Feb 02, 2018 112.41 112.64 110.77 110.98 929,433 -2.11(-1.87%)
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.