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 )

156.19 -0.96 (-0.61%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
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%)
May 02, 2016 81.90 82.31 81.37 82.30 1,908,899 +0.72(+0.88%)
Apr 29, 2016 81.87 82.26 80.99 81.58 3,373,080 -0.52(-0.64%)
Apr 28, 2016 82.52 83.02 81.91 82.10 2,025,997 -0.78(-0.94%)
Apr 27, 2016 82.48 82.98 82.29 82.88 1,596,558 +0.41(+0.50%)
Apr 26, 2016 81.70 82.54 81.60 82.47 1,698,913 +1.04(+1.27%)
Apr 25, 2016 81.76 81.82 80.99 81.43 1,516,087 -0.48(-0.59%)
Apr 22, 2016 81.12 82.01 81.12 81.91 1,963,096 +0.84(+1.04%)
Apr 21, 2016 81.81 82.00 80.92 81.07 1,544,138 -0.75(-0.92%)
Apr 20, 2016 81.74 82.22 81.46 81.82 1,363,018 +0.00(+0.00%)
Apr 19, 2016 81.51 82.15 81.45 81.82 1,918,484 +0.48(+0.59%)
Apr 18, 2016 80.56 81.41 80.39 81.34 1,403,463 +0.46(+0.57%)
Apr 15, 2016 80.46 81.02 80.44 80.88 2,182,138 +0.15(+0.18%)
Apr 14, 2016 80.75 81.12 80.45 80.74 1,223,627 -0.01(-0.01%)
Apr 13, 2016 79.70 80.83 79.61 80.74 1,587,170 +1.45(+1.83%)
Apr 12, 2016 78.33 79.48 78.28 79.30 1,733,415 +0.98(+1.25%)
Apr 11, 2016 78.61 79.35 78.26 78.32 1,827,715 +0.12(+0.15%)
Apr 08, 2016 78.24 78.82 77.90 78.20 1,156,965 +0.56(+0.72%)
Apr 07, 2016 78.26 78.49 77.24 77.64 2,004,598 -1.05(-1.34%)
Apr 06, 2016 78.17 78.77 77.83 78.70 2,295,752 +0.50(+0.64%)
Apr 05, 2016 78.60 78.81 78.16 78.20 2,217,241 -0.93(-1.18%)
Apr 04, 2016 79.88 80.01 79.07 79.13 2,163,418 -0.85(-1.06%)
Apr 01, 2016 79.18 80.05 78.95 79.98 1,622,398 +0.11(+0.14%)
Mar 31, 2016 79.99 80.17 79.72 79.87 1,656,207 +0.01(+0.01%)
Mar 30, 2016 80.08 80.26 79.68 79.86 3,268,284 +0.06(+0.08%)
Mar 29, 2016 77.73 79.80 77.44 79.80 1,805,091 +1.89(+2.42%)
Mar 28, 2016 78.00 78.18 77.35 77.92 1,178,412 +0.15(+0.19%)
Mar 24, 2016 77.11 77.77 77.77 77.77 1,825,911 +0.25(+0.32%)
Mar 23, 2016 78.65 78.76 77.49 77.52 1,722,110 -1.41(-1.78%)
Mar 22, 2016 78.76 79.24 78.47 78.93 1,069,842 -0.23(-0.29%)
Mar 21, 2016 79.36 79.57 78.89 79.16 1,955,672 -0.32(-0.40%)
Mar 18, 2016 79.12 79.78 79.12 79.48 1,930,355 +0.57(+0.72%)
Mar 17, 2016 77.39 79.21 77.11 78.90 1,759,559 +1.41(+1.82%)
Mar 16, 2016 76.59 77.75 76.57 77.50 1,858,651 +0.60(+0.78%)
Mar 15, 2016 77.35 77.39 76.77 76.90 1,006,992 -0.91(-1.17%)
Mar 14, 2016 77.97 78.08 77.44 77.81 1,171,163 -0.38(-0.49%)
Mar 11, 2016 77.27 78.28 77.20 78.20 1,254,327 +1.54(+2.00%)
Mar 10, 2016 77.34 77.47 75.81 76.66 1,915,081 -0.38(-0.49%)
Mar 09, 2016 76.89 77.22 76.58 77.04 1,267,990 +0.43(+0.56%)
Mar 08, 2016 78.00 78.00 76.56 76.61 2,130,003 -1.83(-2.33%)
Mar 07, 2016 77.26 78.43 77.22 78.43 2,080,977 +0.96(+1.23%)
Mar 04, 2016 77.04 77.47 76.86 77.48 1,622,910 +0.41(+0.53%)
Mar 03, 2016 76.17 77.07 76.07 77.07 1,275,315 +0.94(+1.23%)
Mar 02, 2016 75.15 76.13 75.01 76.13 1,029,006 +0.90(+1.19%)
Mar 01, 2016 74.41 75.23 74.10 75.23 1,360,680 +1.46(+1.98%)
Feb 29, 2016 73.90 74.65 73.77 73.77 1,412,667 -0.13(-0.17%)
Feb 26, 2016 73.95 74.32 73.60 73.90 2,464,895 +0.26(+0.36%)
Feb 25, 2016 72.96 73.66 72.73 73.64 1,761,569 +0.86(+1.18%)
Feb 24, 2016 71.58 72.94 71.21 72.78 1,946,320 +0.50(+0.70%)
Feb 23, 2016 72.67 72.88 72.24 72.27 1,166,448 -0.64(-0.88%)
Feb 22, 2016 72.72 73.19 72.68 72.91 1,143,920 +0.77(+1.06%)
Feb 19, 2016 71.62 72.32 71.58 72.14 1,747,475 +0.20(+0.28%)
Feb 18, 2016 72.12 72.24 71.62 71.94 1,630,037 -0.09(-0.13%)
Feb 17, 2016 71.73 72.70 71.60 72.03 1,465,398 +0.78(+1.09%)
Feb 16, 2016 70.65 71.39 70.17 71.26 2,399,540 +1.41(+2.02%)
Feb 12, 2016 69.17 69.85 69.85 69.85 1,911,234 +1.36(+1.98%)
Feb 11, 2016 68.29 68.93 67.81 68.49 3,424,792 -1.01(-1.45%)
Feb 10, 2016 69.99 70.86 69.43 69.50 2,007,412 -0.05(-0.07%)
Feb 09, 2016 69.14 70.20 69.04 69.55 3,469,095 -0.55(-0.78%)
Feb 08, 2016 69.95 70.28 69.06 70.10 2,714,460 -0.55(-0.79%)
Feb 05, 2016 71.68 71.89 70.64 70.65 3,023,460 -1.33(-1.85%)
Feb 04, 2016 71.45 72.83 71.39 71.98 2,674,410 +0.25(+0.35%)
Feb 03, 2016 71.96 71.99 70.18 71.73 3,620,739 +0.32(+0.44%)
Feb 02, 2016 72.07 72.26 71.12 71.42 2,203,963 -1.45(-1.99%)
Feb 01, 2016 72.81 73.28 72.23 72.87 2,567,915 -0.46(-0.63%)
Jan 29, 2016 71.42 73.38 71.30 73.33 3,389,317 +2.20(+3.10%)
Jan 28, 2016 71.18 71.78 70.81 71.13 5,067,141 +0.48(+0.68%)
Jan 27, 2016 70.92 71.77 70.18 70.65 3,108,588 -0.56(-0.79%)
Jan 26, 2016 69.73 71.36 69.70 71.21 2,699,349 +1.79(+2.58%)
Jan 25, 2016 70.78 70.91 69.30 69.42 4,050,160 -1.74(-2.45%)
Jan 22, 2016 70.80 71.30 70.38 71.16 5,685,142 +1.56(+2.24%)
Jan 21, 2016 69.75 70.83 69.23 69.60 3,378,588 -0.02(-0.02%)
Jan 20, 2016 68.74 70.33 67.05 69.62 4,659,127 -0.09(-0.12%)
Jan 19, 2016 71.10 71.13 69.08 69.70 3,359,124 -0.73(-1.03%)
Jan 15, 2016 69.99 70.43 70.43 70.43 2,811,080 -1.21(-1.69%)
Jan 14, 2016 71.12 72.27 70.34 71.64 3,941,817 +0.79(+1.11%)
Jan 13, 2016 73.23 73.33 70.37 70.86 3,592,482 -2.06(-2.82%)
Jan 12, 2016 73.62 73.77 71.85 72.91 2,674,449 -0.20(-0.27%)
Jan 11, 2016 73.42 73.76 72.52 73.11 3,079,702 -0.03(-0.04%)
Jan 08, 2016 74.59 74.81 73.04 73.13 2,487,082 -1.20(-1.62%)
Jan 07, 2016 75.05 75.55 74.30 74.34 2,804,043 -2.03(-2.66%)
Jan 06, 2016 76.20 76.90 76.03 76.37 1,840,050 -0.90(-1.17%)
Jan 05, 2016 77.16 77.34 76.60 77.27 2,405,593 +0.35(+0.45%)
Jan 04, 2016 77.28 77.44 76.27 76.92 2,976,800 -1.54(-1.97%)
Dec 31, 2015 79.24 78.47 78.47 78.47 2,310,775 -1.07(-1.34%)
Dec 30, 2015 80.32 80.40 79.53 79.54 1,040,110 -0.81(-1.01%)
Dec 29, 2015 79.98 80.39 79.57 80.35 1,438,846 +0.78(+0.98%)
Dec 28, 2015 79.62 79.72 78.84 79.57 1,887,846 -0.37(-0.46%)
Dec 24, 2015 79.86 79.94 79.94 79.94 740,263 +0.11(+0.14%)
Dec 23, 2015 79.12 79.88 78.98 79.82 1,434,286 +1.12(+1.42%)
Dec 22, 2015 77.95 78.79 77.44 78.71 1,473,231 +0.96(+1.23%)
Dec 21, 2015 77.78 78.09 77.24 77.75 1,723,826 +0.43(+0.56%)
Dec 18, 2015 78.23 78.31 77.14 77.32 2,204,329 -1.17(-1.49%)
Dec 17, 2015 79.60 79.60 78.32 78.48 1,511,395 -0.82(-1.04%)
Dec 16, 2015 78.74 79.44 78.15 79.31 1,889,821 +1.09(+1.40%)
Dec 15, 2015 77.57 78.36 77.32 78.21 1,801,051 +1.17(+1.52%)
Dec 14, 2015 77.46 77.88 76.58 77.04 2,415,776 -0.48(-0.62%)
Dec 11, 2015 78.33 78.48 77.27 77.53 1,362,803 -1.60(-2.02%)
Dec 10, 2015 79.02 79.58 78.77 79.13 1,413,210 +0.13(+0.16%)
Dec 09, 2015 79.54 80.40 78.68 79.00 1,747,832 -0.67(-0.84%)
Dec 08, 2015 79.72 80.26 79.29 79.67 2,204,116 -0.77(-0.96%)
Dec 07, 2015 81.70 81.70 80.11 80.44 1,241,599 -1.32(-1.62%)
Dec 04, 2015 81.04 81.93 80.92 81.76 1,479,256 +0.64(+0.78%)
Dec 03, 2015 82.43 82.80 80.91 81.13 1,660,512 -1.13(-1.37%)
Dec 02, 2015 83.41 83.45 82.15 82.26 1,528,886 -1.20(-1.43%)
Dec 01, 2015 83.35 83.62 82.90 83.45 2,139,644 +0.48(+0.58%)
Nov 30, 2015 83.30 83.53 82.90 82.97 1,224,197 -0.11(-0.13%)
Nov 27, 2015 82.81 83.23 82.60 83.08 254,020 +0.25(+0.31%)
Nov 25, 2015 82.37 82.82 82.82 82.82 878,159 +0.39(+0.47%)
Nov 24, 2015 81.46 82.54 81.29 82.43 1,237,705 +0.63(+0.77%)
Nov 23, 2015 81.33 82.12 81.28 81.81 1,571,598 +0.37(+0.46%)
Nov 20, 2015 81.21 81.84 81.17 81.43 1,707,277 +0.45(+0.55%)
Nov 19, 2015 81.07 81.24 80.76 80.99 1,200,298 -0.17(-0.21%)
Nov 18, 2015 80.15 81.23 79.93 81.15 972,628 +1.21(+1.52%)
Nov 17, 2015 80.53 81.08 79.92 79.94 1,625,244 -0.49(-0.61%)
Nov 16, 2015 79.50 80.49 79.32 80.43 1,711,650 +0.88(+1.11%)
Nov 13, 2015 79.87 80.43 79.27 79.55 1,917,554 -0.59(-0.74%)
Nov 12, 2015 81.13 81.25 79.98 80.15 2,579,509 -1.57(-1.92%)
Nov 11, 2015 82.44 82.44 81.59 81.71 1,186,602 -0.60(-0.73%)
Nov 10, 2015 81.76 82.35 81.64 82.32 950,266 +0.34(+0.41%)
Nov 09, 2015 83.02 83.11 81.69 81.98 1,323,840 -1.07(-1.29%)
Nov 06, 2015 82.38 83.12 81.92 83.04 744,940 +0.43(+0.52%)
Nov 05, 2015 82.33 82.80 81.82 82.61 1,352,525 +0.26(+0.32%)
Nov 04, 2015 82.54 82.89 82.03 82.35 2,492,449 -0.13(-0.15%)
Nov 03, 2015 82.04 82.96 81.98 82.48 1,106,032 +0.44(+0.54%)
Nov 02, 2015 80.54 82.27 80.54 82.04 2,118,804 +1.46(+1.81%)
Oct 30, 2015 81.07 81.18 80.43 80.58 2,402,142 -0.65(-0.80%)
Oct 29, 2015 81.66 81.93 81.09 81.23 1,067,123 -0.68(-0.83%)
Oct 28, 2015 79.96 81.91 79.95 81.91 2,845,927 +2.12(+2.66%)
Oct 27, 2015 80.70 80.76 79.45 79.79 1,315,393 -1.23(-1.52%)
Oct 26, 2015 81.43 81.63 80.93 81.02 754,187 -0.53(-0.65%)
Oct 23, 2015 81.69 81.79 80.87 81.55 1,067,678 +0.43(+0.53%)
Oct 22, 2015 80.71 81.61 80.65 81.12 1,672,490 +0.76(+0.95%)
Oct 21, 2015 81.81 81.81 80.29 80.36 1,089,840 -1.20(-1.48%)
Oct 20, 2015 81.08 81.85 80.96 81.56 764,128 +0.46(+0.56%)
Oct 19, 2015 80.69 81.30 80.54 81.10 1,092,507 +0.04(+0.05%)
Oct 16, 2015 81.38 81.47 80.49 81.06 1,444,995 -0.22(-0.27%)
Oct 15, 2015 79.99 81.28 79.39 81.28 1,250,717 +1.53(+1.91%)
Oct 14, 2015 80.49 80.95 79.66 79.76 1,325,028 -0.78(-0.97%)
Oct 13, 2015 81.01 81.85 80.50 80.54 1,216,845 -0.81(-1.00%)
Oct 12, 2015 81.35 81.50 81.10 81.35 615,354 -0.07(-0.08%)
Oct 09, 2015 81.68 81.91 81.22 81.42 917,359 -0.14(-0.18%)
Oct 08, 2015 80.26 81.65 80.21 81.56 1,060,910 +1.17(+1.45%)
Oct 07, 2015 79.47 80.46 79.29 80.39 1,984,036 +1.30(+1.64%)
Oct 06, 2015 79.09 79.74 78.79 79.10 1,943,990 +0.03(+0.03%)
Oct 05, 2015 77.52 79.20 77.49 79.07 1,705,982 +2.09(+2.72%)
Oct 02, 2015 75.57 76.98 74.88 76.98 999,596 +0.78(+1.02%)
Oct 01, 2015 76.34 76.73 75.34 76.20 981,876 -0.17(-0.22%)
Sep 30, 2015 76.19 76.52 75.70 76.37 1,794,823 +0.76(+1.01%)
Sep 29, 2015 75.96 76.24 75.35 75.60 2,486,127 -0.27(-0.36%)
Sep 28, 2015 77.04 77.04 75.79 75.87 2,053,701 -1.49(-1.93%)
Sep 25, 2015 78.39 78.39 77.17 77.37 1,781,337 -0.38(-0.49%)
Sep 24, 2015 77.19 77.92 76.90 77.75 1,364,436 +0.11(+0.14%)
Sep 23, 2015 77.98 78.28 77.40 77.64 1,157,913 -0.22(-0.28%)
Sep 22, 2015 78.16 78.49 77.50 77.86 1,384,188 -1.08(-1.37%)
Sep 21, 2015 78.97 79.67 78.75 78.94 1,870,004 +0.42(+0.54%)
Sep 18, 2015 78.80 79.20 78.31 78.52 1,491,553 -1.22(-1.54%)
Sep 17, 2015 79.78 80.90 79.51 79.74 1,607,753 -0.13(-0.16%)
Sep 16, 2015 79.03 79.92 78.96 79.87 720,317 +0.88(+1.11%)
Sep 15, 2015 78.30 79.12 78.15 78.99 990,167 +0.88(+1.12%)
Sep 14, 2015 78.58 78.62 77.90 78.11 948,200 -0.34(-0.43%)
Sep 11, 2015 77.84 78.46 77.54 78.45 1,148,706 +0.21(+0.27%)
Sep 10, 2015 77.93 78.76 77.68 78.24 1,651,546 +0.22(+0.28%)
Sep 09, 2015 79.27 79.43 77.93 78.02 1,221,283 -0.71(-0.90%)
Sep 08, 2015 78.45 78.86 78.01 78.73 1,229,535 +1.48(+1.91%)
Sep 04, 2015 77.27 77.25 77.25 77.25 1,208,957 -0.80(-1.03%)
Sep 03, 2015 77.87 78.84 77.87 78.05 2,594,624 +0.12(+0.15%)
Sep 02, 2015 77.77 77.92 76.89 77.93 1,611,746 +1.00(+1.30%)
Sep 01, 2015 78.34 78.34 76.64 76.94 2,252,497 -2.19(-2.76%)
Aug 31, 2015 78.68 79.37 78.40 79.12 1,849,121 +0.17(+0.21%)
Aug 28, 2015 78.08 79.13 78.07 78.96 1,794,341 +0.67(+0.85%)
Aug 27, 2015 77.55 78.76 76.84 78.29 2,764,930 +1.38(+1.80%)
Aug 26, 2015 76.44 77.04 75.19 76.90 2,884,988 +1.79(+2.38%)
Aug 25, 2015 78.54 78.54 75.08 75.11 2,665,596 -1.02(-1.34%)
Aug 24, 2015 75.24 78.52 72.14 76.14 3,943,541 -3.04(-3.84%)
Aug 21, 2015 79.27 80.10 78.77 79.18 2,680,548 -0.77(-0.96%)
Aug 20, 2015 80.95 80.97 79.94 79.94 942,438 -1.55(-1.91%)
Aug 19, 2015 82.00 82.17 81.09 81.50 857,806 -0.86(-1.05%)
Aug 18, 2015 82.81 82.81 82.16 82.36 547,435 -0.45(-0.54%)
Aug 17, 2015 82.12 83.00 81.77 82.81 407,322 +0.49(+0.59%)
Aug 14, 2015 81.49 82.37 81.49 82.32 1,087,527 +0.76(+0.93%)
Aug 13, 2015 81.80 82.07 81.38 81.56 1,029,692 -0.29(-0.35%)
Aug 12, 2015 81.56 82.00 80.72 81.84 1,110,629 -0.26(-0.32%)
Aug 11, 2015 81.95 82.35 81.70 82.11 837,144 -0.42(-0.51%)
Aug 10, 2015 81.79 82.61 81.79 82.53 822,390 +1.03(+1.26%)
Aug 07, 2015 81.73 82.11 81.18 81.50 1,192,751 -0.55(-0.67%)
Aug 06, 2015 82.50 82.69 81.35 82.05 1,098,750 -0.46(-0.55%)
Aug 05, 2015 82.91 83.43 82.19 82.50 2,337,402 -0.01(-0.01%)
Aug 04, 2015 82.77 83.22 82.29 82.51 876,801 -0.30(-0.37%)
Aug 03, 2015 83.23 83.28 82.34 82.81 744,591 -0.38(-0.46%)
Jul 31, 2015 83.16 83.74 82.96 83.19 1,860,716 +0.12(+0.14%)
Jul 30, 2015 82.70 83.28 82.48 83.08 414,064 +0.12(+0.14%)
Jul 29, 2015 82.48 83.22 82.11 82.96 1,640,541 +0.48(+0.58%)
Jul 28, 2015 82.26 82.64 81.26 82.48 933,633 +0.54(+0.66%)
Jul 27, 2015 82.22 82.40 81.76 81.94 1,340,515 -0.50(-0.60%)
Jul 24, 2015 83.59 83.73 82.40 82.43 2,255,308 -1.22(-1.45%)
Jul 23, 2015 84.82 84.88 83.42 83.65 1,097,112 -1.12(-1.32%)
Jul 22, 2015 84.33 84.88 84.31 84.77 1,072,788 +0.11(+0.13%)
Jul 21, 2015 84.95 85.62 84.50 84.66 887,915 -0.30(-0.35%)
Jul 20, 2015 85.52 85.52 84.77 84.96 1,239,387 -0.62(-0.72%)
Jul 17, 2015 86.20 86.20 85.39 85.58 1,830,851 -0.62(-0.72%)
Jul 16, 2015 86.23 86.63 86.05 86.19 1,327,998 +0.30(+0.35%)
Jul 15, 2015 86.39 86.46 85.75 85.89 1,228,526 -0.50(-0.58%)
Jul 14, 2015 85.85 86.52 85.82 86.39 1,252,855 +0.43(+0.50%)
Jul 13, 2015 85.64 86.07 85.62 85.96 1,992,635 +0.71(+0.83%)
Jul 10, 2015 85.16 85.47 84.93 85.25 871,388 +0.92(+1.09%)
Jul 09, 2015 85.04 85.34 84.23 84.33 1,348,466 +0.13(+0.15%)
Jul 08, 2015 84.43 84.93 83.74 84.20 1,530,807 -1.05(-1.23%)
Jul 07, 2015 85.25 85.41 83.82 85.25 3,257,194 -0.01(-0.01%)
Jul 06, 2015 84.73 85.62 84.65 85.26 2,495,512 -0.13(-0.15%)
Jul 02, 2015 85.94 85.38 85.38 85.38 1,201,141 -0.52(-0.61%)
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.