Russell 1000 Value Ishares ETF (NY: IWD )

187.68 -1.45 (-0.77%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 67.88 68.23 67.63 68.22 1,849,000 +1.63(+2.45%)
Jun 28, 2012 66.09 66.66 65.73 66.59 1,507,572 +0.05(+0.08%)
Jun 27, 2012 65.96 66.67 65.93 66.54 926,040 +0.81(+1.23%)
Jun 26, 2012 65.59 66.00 65.20 65.73 1,520,019 -0.07(-0.11%)
Jun 25, 2012 66.21 66.21 65.50 65.80 1,906,634 -1.04(-1.56%)
Jun 22, 2012 66.78 67.00 66.46 66.84 1,594,511 +0.46(+0.69%)
Jun 21, 2012 67.85 67.98 66.30 66.38 1,834,827 -1.40(-2.07%)
Jun 20, 2012 67.81 68.08 67.27 67.78 2,030,223 -0.07(-0.10%)
Jun 19, 2012 67.57 68.13 67.40 67.85 1,365,603 +0.63(+0.94%)
Jun 18, 2012 66.90 67.38 66.79 67.22 2,876,233 +0.05(+0.07%)
Jun 15, 2012 66.88 67.29 66.76 67.17 1,534,519 +0.56(+0.84%)
Jun 14, 2012 65.92 66.89 65.81 66.61 1,850,673 +0.77(+1.17%)
Jun 13, 2012 65.94 66.44 65.58 65.84 1,288,522 -0.33(-0.50%)
Jun 12, 2012 65.54 66.17 65.27 66.17 1,568,702 +0.76(+1.16%)
Jun 11, 2012 66.70 66.77 65.30 65.41 1,542,900 -0.82(-1.24%)
Jun 08, 2012 65.55 66.23 65.31 66.23 1,094,319 +0.58(+0.88%)
Jun 07, 2012 66.37 66.44 65.54 65.65 1,462,128 -0.02(-0.03%)
Jun 06, 2012 64.53 65.67 64.51 65.67 2,286,806 +1.58(+2.47%)
Jun 05, 2012 63.40 64.20 63.33 64.09 1,749,492 +0.55(+0.87%)
Jun 04, 2012 63.87 63.95 63.14 63.54 1,368,177 -0.18(-0.28%)
Jun 01, 2012 64.39 64.54 63.71 63.72 1,803,858 -1.65(-2.52%)
May 31, 2012 65.35 65.83 64.73 65.37 1,690,363 +0.07(+0.11%)
May 30, 2012 65.81 65.90 65.22 65.30 1,499,640 -1.09(-1.64%)
May 29, 2012 66.12 66.44 65.93 66.39 1,429,256 +0.75(+1.14%)
May 25, 2012 65.71 65.98 65.47 65.64 1,295,577 -0.08(-0.12%)
May 24, 2012 65.69 65.82 65.14 65.72 1,760,648 +0.24(+0.37%)
May 23, 2012 65.09 65.54 64.39 65.48 4,940,534 -0.05(-0.08%)
May 22, 2012 65.53 66.03 65.15 65.53 1,546,518 +0.19(+0.29%)
May 21, 2012 64.75 65.35 64.57 65.34 2,002,321 +0.79(+1.22%)
May 18, 2012 65.23 65.37 64.42 64.55 1,570,104 -0.49(-0.75%)
May 17, 2012 65.92 65.98 65.04 65.04 2,907,590 -0.89(-1.35%)
May 16, 2012 66.58 66.89 65.93 65.93 1,441,812 -0.30(-0.45%)
May 15, 2012 66.66 66.92 66.13 66.23 1,432,891 -0.47(-0.70%)
May 14, 2012 66.85 67.14 66.61 66.70 1,376,915 -0.78(-1.16%)
May 11, 2012 67.32 68.12 67.24 67.48 1,028,530 -0.32(-0.47%)
May 10, 2012 68.05 68.18 67.66 67.80 1,731,384 +0.26(+0.38%)
May 09, 2012 67.30 67.93 66.95 67.54 2,436,764 -0.42(-0.62%)
May 08, 2012 67.82 68.07 67.30 67.96 1,590,562 -0.30(-0.44%)
May 07, 2012 67.91 68.42 67.86 68.26 1,573,971 +0.17(+0.25%)
May 04, 2012 68.75 68.85 68.04 68.09 2,613,655 -0.98(-1.42%)
May 03, 2012 69.65 69.70 68.96 69.07 1,382,376 -0.62(-0.89%)
May 02, 2012 69.62 69.79 69.31 69.69 2,053,023 -0.33(-0.47%)
May 01, 2012 69.40 70.43 69.40 70.02 1,244,665 +0.63(+0.91%)
Apr 30, 2012 69.49 69.60 69.20 69.39 1,342,822 -0.31(-0.44%)
Apr 27, 2012 69.78 69.81 69.35 69.70 1,314,466 +0.06(+0.09%)
Apr 26, 2012 68.95 69.74 68.82 69.64 1,102,192 +0.52(+0.75%)
Apr 25, 2012 69.01 69.13 68.69 69.12 1,633,258 +0.67(+0.98%)
Apr 24, 2012 68.04 68.53 68.04 68.45 1,173,734 +0.51(+0.75%)
Apr 23, 2012 67.77 68.01 67.52 67.94 1,203,181 -0.57(-0.83%)
Apr 20, 2012 68.74 68.88 68.49 68.51 2,486,960 +0.09(+0.13%)
Apr 19, 2012 68.70 68.95 68.08 68.42 1,926,312 -0.19(-0.28%)
Apr 18, 2012 68.64 68.86 68.50 68.61 1,231,642 -0.37(-0.54%)
Apr 17, 2012 68.52 69.10 68.37 68.98 944,792 +0.92(+1.35%)
Apr 16, 2012 68.26 68.41 67.79 68.06 2,472,548 +0.21(+0.31%)
Apr 13, 2012 68.64 68.64 67.83 67.85 1,432,708 -0.92(-1.34%)
Apr 12, 2012 67.88 68.83 67.86 68.77 1,546,262 +1.00(+1.48%)
Apr 11, 2012 67.91 68.06 67.71 67.77 1,598,936 +0.57(+0.84%)
Apr 10, 2012 68.31 68.47 67.17 67.20 1,926,902 -1.21(-1.76%)
Apr 09, 2012 68.43 68.68 68.25 68.41 783,812 -0.89(-1.28%)
Apr 05, 2012 69.29 69.60 69.13 69.30 1,502,531 -0.21(-0.30%)
Apr 04, 2012 69.62 69.74 69.27 69.51 1,408,331 -0.69(-0.98%)
Apr 03, 2012 70.47 70.51 69.76 70.20 1,753,566 -0.36(-0.51%)
Apr 02, 2012 70.09 70.80 69.93 70.56 1,569,534 +0.49(+0.70%)
Mar 30, 2012 70.25 70.27 69.78 70.07 3,041,876 +0.25(+0.36%)
Mar 29, 2012 69.64 69.93 69.16 69.82 1,246,941 -0.18(-0.26%)
Mar 28, 2012 70.27 70.32 69.57 70.00 931,273 -0.29(-0.41%)
Mar 27, 2012 70.73 70.77 70.27 70.29 1,759,820 -0.34(-0.48%)
Mar 26, 2012 70.26 70.63 70.24 70.63 1,009,192 +0.92(+1.32%)
Mar 23, 2012 69.36 69.79 69.08 69.71 1,136,773 -0.02(-0.03%)
Mar 22, 2012 69.91 69.97 69.51 69.73 1,128,804 -0.61(-0.87%)
Mar 21, 2012 70.63 70.74 70.21 70.34 1,026,835 -0.20(-0.28%)
Mar 20, 2012 70.35 70.69 70.16 70.54 1,097,539 -0.21(-0.30%)
Mar 19, 2012 70.51 71.08 70.44 70.75 1,446,823 +0.18(+0.26%)
Mar 16, 2012 70.61 70.69 70.45 70.57 1,071,340 +0.16(+0.23%)
Mar 15, 2012 70.10 70.51 69.86 70.41 1,735,266 +0.47(+0.67%)
Mar 14, 2012 70.23 70.33 69.78 69.94 2,317,572 -0.28(-0.40%)
Mar 13, 2012 69.25 70.23 69.11 70.22 1,880,965 +1.37(+1.99%)
Mar 12, 2012 68.90 68.93 68.57 68.85 1,274,721 -0.03(-0.04%)
Mar 09, 2012 68.68 69.10 68.57 68.88 840,847 +0.35(+0.51%)
Mar 08, 2012 68.35 68.68 68.16 68.53 1,184,302 +0.61(+0.90%)
Mar 07, 2012 67.60 68.02 67.42 67.92 1,071,491 +0.56(+0.83%)
Mar 06, 2012 67.75 67.79 67.18 67.36 3,008,535 -1.10(-1.61%)
Mar 05, 2012 68.62 68.63 68.22 68.46 2,172,157 -0.24(-0.35%)
Mar 02, 2012 68.94 69.00 68.56 68.70 1,692,178 -0.27(-0.39%)
Mar 01, 2012 68.67 69.10 68.67 68.97 1,936,417 +0.66(+0.97%)
Feb 29, 2012 68.94 69.21 68.31 68.31 2,327,966 -0.57(-0.83%)
Feb 28, 2012 68.80 68.96 68.59 68.88 1,357,395 +0.07(+0.10%)
Feb 27, 2012 68.17 68.95 68.03 68.81 1,781,954 +0.24(+0.35%)
Feb 24, 2012 68.74 68.80 68.48 68.57 1,165,620 -0.03(-0.04%)
Feb 23, 2012 68.13 68.61 67.94 68.60 1,093,860 +0.41(+0.60%)
Feb 22, 2012 68.48 68.58 68.12 68.19 1,186,068 -0.41(-0.60%)
Feb 21, 2012 68.86 68.93 68.43 68.60 925,111 -0.05(-0.07%)
Feb 17, 2012 68.64 68.74 68.45 68.65 1,532,225 +0.31(+0.45%)
Feb 16, 2012 67.59 68.40 67.48 68.34 1,996,445 +0.80(+1.18%)
Feb 15, 2012 68.01 68.06 67.41 67.54 1,763,130 -0.28(-0.41%)
Feb 14, 2012 67.76 67.82 67.31 67.82 3,132,153 -0.13(-0.19%)
Feb 13, 2012 68.01 68.11 67.70 67.95 1,276,361 +0.44(+0.65%)
Feb 10, 2012 67.43 67.55 67.23 67.51 1,238,528 -0.51(-0.75%)
Feb 09, 2012 68.23 68.25 67.68 68.02 1,205,346 -0.05(-0.07%)
Feb 08, 2012 67.85 68.15 67.65 68.07 1,407,389 +0.26(+0.38%)
Feb 07, 2012 67.53 67.95 67.25 67.81 1,472,105 +0.15(+0.22%)
Feb 06, 2012 67.44 67.70 67.37 67.66 1,024,808 -0.10(-0.15%)
Feb 03, 2012 67.46 67.77 67.36 67.76 1,675,805 +1.04(+1.56%)
Feb 02, 2012 66.79 66.91 66.52 66.72 1,334,196 +0.08(+0.12%)
Feb 01, 2012 66.45 66.98 66.45 66.64 4,536,650 +0.73(+1.11%)
Jan 31, 2012 66.33 66.38 65.64 65.91 2,725,723 -0.04(-0.06%)
Jan 30, 2012 65.70 66.02 65.35 65.95 2,571,577 -0.36(-0.54%)
Jan 27, 2012 65.95 66.43 65.95 66.31 1,716,565 -0.04(-0.06%)
Jan 26, 2012 67.02 67.12 66.06 66.35 2,381,086 -0.42(-0.63%)
Jan 25, 2012 66.19 66.92 65.86 66.77 3,209,302 +0.39(+0.59%)
Jan 24, 2012 66.11 66.42 65.92 66.38 3,200,411 -0.14(-0.21%)
Jan 23, 2012 66.53 66.94 66.26 66.52 2,030,794 -0.04(-0.06%)
Jan 20, 2012 66.31 66.58 66.22 66.56 1,306,167 +0.08(+0.12%)
Jan 19, 2012 66.41 66.52 66.14 66.48 2,015,615 +0.28(+0.42%)
Jan 18, 2012 65.40 66.23 65.26 66.20 1,813,864 +0.76(+1.16%)
Jan 17, 2012 65.90 66.05 65.28 65.44 2,716,288 +0.00(+0.00%)
Jan 13, 2012 65.30 65.44 64.76 65.44 1,709,594 -0.35(-0.53%)
Jan 12, 2012 65.84 65.92 65.30 65.79 1,627,200 +0.12(+0.18%)
Jan 11, 2012 65.26 65.71 65.18 65.67 3,805,262 +0.19(+0.29%)
Jan 10, 2012 65.53 65.67 65.38 65.48 1,804,757 +0.66(+1.02%)
Jan 09, 2012 64.78 64.92 64.48 64.82 2,227,603 +0.21(+0.33%)
Jan 06, 2012 64.83 64.88 64.35 64.61 5,613,745 -0.18(-0.28%)
Jan 05, 2012 64.19 64.87 63.78 64.79 1,740,518 +0.28(+0.43%)
Jan 04, 2012 64.33 64.59 64.04 64.51 1,769,883 +1.03(+1.62%)
Dec 30, 2011 63.70 63.80 63.48 63.48 1,515,353 -0.30(-0.47%)
Dec 29, 2011 63.34 63.83 63.27 63.78 3,379,371 +0.63(+1.00%)
Dec 28, 2011 63.96 63.96 63.03 63.15 3,623,061 -0.81(-1.27%)
Dec 27, 2011 63.86 64.12 63.74 63.96 1,861,643 +0.02(+0.03%)
Dec 23, 2011 63.65 63.94 63.48 63.94 2,067,116 +0.84(+1.33%)
Dec 21, 2011 62.70 63.21 62.36 63.10 2,423,034 +0.45(+0.72%)
Dec 20, 2011 61.77 62.78 61.74 62.65 3,294,897 +1.84(+3.03%)
Dec 19, 2011 61.80 61.95 60.67 60.81 2,753,759 -0.85(-1.38%)
Dec 16, 2011 61.84 62.23 61.46 61.66 2,506,231 +0.21(+0.34%)
Dec 15, 2011 61.73 61.92 61.29 61.45 2,853,079 +0.33(+0.54%)
Dec 14, 2011 61.22 61.71 61.02 61.12 2,135,116 -0.51(-0.83%)
Dec 13, 2011 62.56 62.92 61.32 61.63 2,254,755 -0.58(-0.93%)
Dec 12, 2011 62.59 62.60 61.70 62.21 1,837,470 -1.00(-1.58%)
Dec 09, 2011 62.47 63.40 62.37 63.21 1,793,741 +1.06(+1.71%)
Dec 08, 2011 63.33 63.39 61.97 62.15 2,904,237 -1.62(-2.54%)
Dec 07, 2011 63.22 64.02 62.78 63.77 2,098,974 +0.36(+0.57%)
Dec 06, 2011 63.24 63.80 63.00 63.41 1,621,726 +0.11(+0.17%)
Dec 05, 2011 63.55 63.83 62.88 63.30 1,977,104 +0.73(+1.17%)
Dec 02, 2011 63.00 63.38 62.50 62.57 1,911,878 +0.12(+0.19%)
Dec 01, 2011 62.57 62.80 62.18 62.45 2,066,617 -0.18(-0.29%)
Nov 30, 2011 61.70 62.73 61.58 62.63 1,995,409 +2.69(+4.49%)
Nov 29, 2011 59.91 60.30 59.63 59.94 2,094,675 +0.21(+0.35%)
Nov 28, 2011 59.80 60.02 59.26 59.73 1,907,686 +1.64(+2.82%)
Nov 25, 2011 58.05 58.77 57.99 58.09 689,891 -0.01(-0.02%)
Nov 23, 2011 58.88 58.94 58.10 58.10 2,097,822 -1.36(-2.29%)
Nov 22, 2011 59.72 60.00 59.21 59.46 3,256,912 -0.39(-0.65%)
Nov 21, 2011 60.15 60.23 59.44 59.85 1,712,128 -1.18(-1.93%)
Nov 18, 2011 61.22 61.43 60.82 61.03 2,497,863 -0.01(-0.02%)
Nov 17, 2011 61.85 62.05 60.63 61.04 2,655,192 -0.88(-1.42%)
Nov 16, 2011 62.27 63.10 61.85 61.92 1,285,892 -1.07(-1.70%)
Nov 15, 2011 62.54 63.32 62.33 62.99 1,256,883 +0.24(+0.38%)
Nov 14, 2011 63.20 63.26 62.48 62.75 1,165,308 -0.75(-1.18%)
Nov 11, 2011 63.11 63.75 63.06 63.50 1,020,344 +1.19(+1.91%)
Nov 10, 2011 62.47 62.63 61.72 62.31 1,278,783 +0.66(+1.07%)
Nov 09, 2011 62.65 62.85 61.53 61.65 2,121,003 -2.46(-3.84%)
Nov 08, 2011 63.65 64.19 62.96 64.11 1,668,499 +0.86(+1.36%)
Nov 07, 2011 62.82 63.34 62.27 63.25 1,333,400 +0.40(+0.64%)
Nov 04, 2011 62.76 62.97 62.09 62.85 1,700,180 -0.43(-0.68%)
Nov 03, 2011 62.93 63.42 61.89 63.28 1,824,617 +1.07(+1.72%)
Nov 02, 2011 62.02 62.41 61.54 62.21 2,461,807 +1.12(+1.83%)
Nov 01, 2011 61.26 61.98 60.91 61.09 3,705,846 -1.98(-3.14%)
Oct 31, 2011 63.97 64.09 63.01 63.07 2,786,429 -1.74(-2.68%)
Oct 28, 2011 64.57 64.90 64.33 64.81 4,262,931 -0.02(-0.03%)
Oct 27, 2011 64.17 65.27 63.79 64.83 1,502,589 +2.35(+3.77%)
Oct 26, 2011 62.40 62.74 61.43 62.48 2,202,281 +0.82(+1.33%)
Oct 25, 2011 62.57 62.57 61.53 61.66 3,219,115 -1.28(-2.03%)
Oct 24, 2011 62.27 63.05 62.18 62.94 1,733,010 +0.84(+1.35%)
Oct 21, 2011 61.71 62.19 61.48 62.10 1,326,580 +1.18(+1.94%)
Oct 20, 2011 60.72 61.12 59.86 60.92 1,966,926 +0.40(+0.66%)
Oct 19, 2011 61.02 61.57 60.31 60.52 2,119,566 -0.58(-0.95%)
Oct 18, 2011 59.54 61.58 59.22 61.10 2,289,721 +1.46(+2.45%)
Oct 17, 2011 60.57 60.58 59.48 59.64 1,686,928 -1.23(-2.02%)
Oct 14, 2011 60.76 60.87 60.19 60.87 1,508,303 +0.92(+1.53%)
Oct 13, 2011 59.91 60.18 59.20 59.95 2,119,170 -0.31(-0.51%)
Oct 12, 2011 60.09 60.96 59.88 60.26 1,430,402 +0.67(+1.12%)
Oct 11, 2011 59.32 59.81 59.12 59.59 2,554,865 -0.08(-0.13%)
Oct 10, 2011 58.68 59.67 58.68 59.67 1,082,532 +2.01(+3.49%)
Oct 07, 2011 58.71 58.72 57.43 57.66 3,710,453 -0.64(-1.10%)
Oct 06, 2011 57.74 58.38 57.65 58.30 2,313,551 +1.14(+1.99%)
Oct 05, 2011 56.18 57.29 55.68 57.16 2,530,642 +1.14(+2.03%)
Oct 04, 2011 53.98 56.17 53.44 56.02 4,821,022 +1.25(+2.28%)
Oct 03, 2011 56.50 57.03 54.71 54.77 4,804,650 -1.82(-3.22%)
Sep 30, 2011 57.27 57.70 56.57 56.59 5,191,172 -1.44(-2.48%)
Sep 29, 2011 58.20 58.57 56.94 58.03 2,365,537 +0.84(+1.47%)
Sep 28, 2011 58.70 58.93 57.13 57.19 2,038,293 -1.37(-2.34%)
Sep 27, 2011 59.11 59.60 58.17 58.56 1,996,641 +0.71(+1.23%)
Sep 26, 2011 56.99 57.94 56.28 57.85 2,083,008 +1.46(+2.59%)
Sep 23, 2011 55.75 56.69 55.62 56.39 3,998,479 +0.07(+0.12%)
Sep 22, 2011 56.37 57.01 55.56 56.32 2,864,891 -1.69(-2.91%)
Sep 21, 2011 60.12 60.24 58.01 58.01 1,559,476 -2.14(-3.56%)
Sep 20, 2011 60.54 61.07 60.11 60.15 1,163,375 -0.05(-0.08%)
Sep 19, 2011 60.11 60.56 59.63 60.20 1,766,591 -0.91(-1.49%)
Sep 16, 2011 61.09 61.38 60.50 61.11 1,271,238 +0.32(+0.53%)
Sep 15, 2011 60.36 60.82 59.89 60.79 2,035,107 +1.08(+1.81%)
Sep 14, 2011 59.24 60.41 58.41 59.71 1,281,730 +0.73(+1.24%)
Sep 13, 2011 58.68 59.22 58.20 58.98 2,041,337 +0.52(+0.89%)
Sep 12, 2011 57.30 58.49 57.13 58.46 2,226,267 +0.41(+0.71%)
Sep 09, 2011 58.98 59.18 57.78 58.05 1,913,626 -1.57(-2.63%)
Sep 08, 2011 59.90 60.57 59.50 59.62 3,098,028 -0.70(-1.16%)
Sep 07, 2011 59.43 60.37 59.23 60.32 2,900,726 +1.86(+3.18%)
Sep 06, 2011 57.36 58.56 57.29 58.46 1,623,892 -0.59(-1.00%)
Sep 02, 2011 59.52 59.77 58.92 59.05 1,366,778 -1.72(-2.83%)
Sep 01, 2011 61.58 62.01 60.70 60.77 2,702,765 -0.81(-1.32%)
Aug 31, 2011 61.65 62.14 61.06 61.58 1,611,221 +0.49(+0.80%)
Aug 30, 2011 60.91 61.57 60.32 61.09 1,617,658 -0.03(-0.05%)
Aug 29, 2011 60.07 61.17 60.06 61.12 1,227,480 +1.91(+3.23%)
Aug 26, 2011 58.23 59.56 57.32 59.21 1,841,643 +0.63(+1.08%)
Aug 25, 2011 60.11 60.38 58.32 58.58 1,863,262 -0.89(-1.50%)
Aug 24, 2011 58.30 59.54 58.26 59.47 1,281,953 +1.00(+1.71%)
Aug 23, 2011 57.11 58.52 56.64 58.47 1,778,497 +1.61(+2.83%)
Aug 22, 2011 58.28 58.31 56.70 56.86 1,846,097 -0.06(-0.11%)
Aug 19, 2011 57.16 58.50 56.87 56.92 1,829,997 -1.02(-1.76%)
Aug 18, 2011 58.92 58.92 57.38 57.94 2,545,931 -2.51(-4.15%)
Aug 17, 2011 60.67 61.21 59.99 60.45 1,638,269 +0.15(+0.25%)
Aug 16, 2011 60.29 60.91 59.72 60.30 2,443,807 -0.63(-1.03%)
Aug 15, 2011 59.90 60.94 59.90 60.93 1,788,061 +1.63(+2.75%)
Aug 12, 2011 59.84 60.23 59.02 59.30 2,107,548 +0.16(+0.27%)
Aug 11, 2011 56.81 59.97 56.78 59.14 2,750,211 +2.80(+4.97%)
Aug 10, 2011 57.86 58.46 56.27 56.34 4,174,077 -2.70(-4.57%)
Aug 09, 2011 60.34 59.09 55.28 59.04 4,692,647 +2.81(+5.00%)
Aug 08, 2011 58.78 59.58 56.06 56.23 4,445,620 -4.28(-7.07%)
Aug 05, 2011 61.45 61.69 58.98 60.51 5,436,123 -0.26(-0.43%)
Aug 04, 2011 63.01 63.14 60.73 60.77 4,947,176 -3.17(-4.96%)
Aug 03, 2011 63.78 63.98 62.66 63.94 3,200,659 +0.20(+0.31%)
Aug 02, 2011 64.94 65.21 63.71 63.74 3,483,212 -1.70(-2.60%)
Aug 01, 2011 66.48 66.55 64.84 65.44 2,487,958 -0.16(-0.24%)
Jul 29, 2011 65.41 66.23 65.14 65.60 1,833,549 -0.53(-0.80%)
Jul 28, 2011 66.38 66.93 66.00 66.13 2,349,441 -0.25(-0.38%)
Jul 27, 2011 67.38 67.38 66.27 66.38 1,463,044 -1.29(-1.91%)
Jul 26, 2011 67.91 68.03 67.56 67.67 1,241,009 -0.28(-0.41%)
Jul 25, 2011 67.73 68.31 67.63 67.95 1,105,934 -0.49(-0.72%)
Jul 22, 2011 68.48 68.50 68.32 68.44 958,156 -0.06(-0.09%)
Jul 21, 2011 67.82 68.66 67.76 68.50 1,066,975 +1.14(+1.69%)
Jul 20, 2011 67.29 67.60 67.20 67.36 1,032,568 +0.16(+0.24%)
Jul 19, 2011 66.67 67.29 66.56 67.20 944,678 +0.86(+1.30%)
Jul 18, 2011 66.76 66.77 65.88 66.34 1,496,037 -0.71(-1.06%)
Jul 15, 2011 67.21 67.25 66.64 67.05 1,131,222 +0.15(+0.22%)
Jul 14, 2011 67.62 67.83 66.80 66.90 1,946,913 -0.45(-0.67%)
Jul 13, 2011 67.48 68.02 67.19 67.35 1,680,324 +0.20(+0.30%)
Jul 12, 2011 67.15 67.83 67.11 67.15 1,827,782 -0.18(-0.27%)
Jul 11, 2011 67.89 67.93 67.15 67.33 1,492,654 -1.39(-2.02%)
Jul 08, 2011 68.57 68.73 68.26 68.72 1,345,875 -0.60(-0.87%)
Jul 07, 2011 69.21 69.50 69.07 69.32 1,983,429 +0.68(+0.99%)
Jul 06, 2011 68.57 68.70 68.25 68.64 1,420,646 -0.04(-0.06%)
Jul 05, 2011 68.82 68.89 68.50 68.68 1,414,541 -0.63(-0.91%)
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.