Russell 1000 Value Ishares ETF (NY: IWD )

187.68 -1.45 (-0.77%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 106.09 105.05 105.09 2,520,138 +0.06(+0.06%)
Jun 28, 2018 104.49 105.27 104.18 105.03 1,628,269 +0.50(+0.48%)
Jun 27, 2018 105.26 105.98 104.51 104.53 2,671,644 -0.60(-0.57%)
Jun 26, 2018 105.26 105.47 104.78 105.13 1,679,734 +0.06(+0.06%)
Jun 25, 2018 105.77 105.96 104.44 105.07 2,768,462 -0.98(-0.92%)
Jun 22, 2018 106.29 106.60 106.00 106.05 4,048,544 +0.44(+0.42%)
Jun 21, 2018 106.09 106.09 105.40 105.60 2,431,046 -0.63(-0.59%)
Jun 20, 2018 106.45 106.55 106.06 106.24 1,012,594 +0.03(+0.03%)
Jun 19, 2018 105.63 106.34 105.53 106.20 2,143,250 -0.24(-0.23%)
Jun 18, 2018 106.15 106.49 105.92 106.44 3,314,416 -0.30(-0.28%)
Jun 15, 2018 106.84 105.85 106.74 6,398,233 -0.11(-0.10%)
Jun 14, 2018 107.28 107.28 106.70 106.85 1,671,169 -0.09(-0.09%)
Jun 13, 2018 107.53 107.54 106.89 106.95 3,111,201 -0.48(-0.45%)
Jun 12, 2018 107.69 107.71 107.16 107.43 1,361,905 -0.05(-0.05%)
Jun 11, 2018 107.47 107.78 107.45 107.48 1,867,934 +0.08(+0.07%)
Jun 08, 2018 106.99 107.43 106.83 107.41 1,055,602 +0.31(+0.29%)
Jun 07, 2018 106.95 107.30 106.77 107.09 1,768,143 +0.38(+0.36%)
Jun 06, 2018 106.71 106.71 997,227 +0.96(+0.91%)
Jun 05, 2018 105.86 105.89 105.41 105.75 1,126,561 -0.13(-0.12%)
Jun 04, 2018 105.98 106.26 105.65 105.88 950,163 +0.26(+0.25%)
Jun 01, 2018 105.43 105.89 105.43 105.62 2,600,974 +0.81(+0.78%)
May 31, 2018 105.59 105.59 104.57 104.81 2,041,525 -0.90(-0.85%)
May 30, 2018 104.78 105.98 104.71 105.71 1,809,806 +1.59(+1.53%)
May 29, 2018 104.89 105.09 103.60 104.11 2,455,593 -1.48(-1.40%)
May 25, 2018 105.60 105.60 105.60 0 -0.43(-0.41%)
May 24, 2018 106.24 106.26 105.31 106.03 1,259,745 -0.36(-0.33%)
May 23, 2018 105.97 106.39 105.73 106.38 4,072,521 -0.09(-0.08%)
May 22, 2018 106.83 107.16 106.41 106.47 1,180,610 -0.17(-0.16%)
May 21, 2018 106.39 106.79 106.39 106.64 746,039 +0.78(+0.74%)
May 18, 2018 106.26 106.26 105.79 105.86 602,267 -0.48(-0.45%)
May 17, 2018 106.27 106.71 105.94 106.34 1,090,849 +0.06(+0.06%)
May 16, 2018 105.93 106.51 105.85 106.28 1,385,970 +0.42(+0.39%)
May 15, 2018 105.98 106.06 105.53 105.86 1,782,868 -0.48(-0.46%)
May 14, 2018 106.50 106.77 106.19 106.35 914,825 +0.12(+0.11%)
May 11, 2018 106.19 106.47 105.89 106.23 835,820 +0.24(+0.23%)
May 10, 2018 105.31 106.13 105.21 105.98 1,079,578 +0.95(+0.91%)
May 09, 2018 104.44 105.23 104.26 105.03 711,090 +1.00(+0.96%)
May 08, 2018 104.03 104.19 103.41 104.04 1,411,322 +0.02(+0.02%)
May 07, 2018 104.14 104.53 103.80 104.02 1,102,316 +0.22(+0.22%)
May 04, 2018 102.25 104.11 102.00 103.80 1,391,369 +1.19(+1.16%)
May 03, 2018 102.83 102.91 101.45 102.61 1,588,777 -0.49(-0.48%)
May 02, 2018 103.82 104.05 102.95 103.10 2,007,452 -0.88(-0.85%)
May 01, 2018 103.82 104.03 103.06 103.98 1,726,007 -0.21(-0.20%)
Apr 30, 2018 105.31 105.60 104.18 104.19 2,422,978 -0.97(-0.92%)
Apr 27, 2018 105.07 105.40 104.85 105.16 1,251,227 +0.03(+0.03%)
Apr 26, 2018 104.85 105.43 104.52 105.13 1,822,168 +0.42(+0.40%)
Apr 25, 2018 104.44 104.88 103.64 104.70 1,640,056 +0.24(+0.23%)
Apr 24, 2018 105.58 105.90 103.80 104.46 4,867,988 -0.67(-0.63%)
Apr 23, 2018 105.26 105.42 104.71 105.13 2,227,081 +0.04(+0.04%)
Apr 20, 2018 105.78 105.85 104.71 105.08 1,315,130 -0.54(-0.51%)
Apr 19, 2018 105.71 105.98 105.15 105.62 1,404,624 -0.31(-0.29%)
Apr 18, 2018 106.19 106.41 105.92 105.93 972,865 +0.12(+0.11%)
Apr 17, 2018 106.01 106.09 105.60 105.81 3,493,735 +0.51(+0.49%)
Apr 16, 2018 105.15 105.69 104.78 105.30 1,834,261 +0.82(+0.79%)
Apr 13, 2018 105.37 105.39 104.04 104.48 1,215,879 -0.32(-0.31%)
Apr 12, 2018 104.62 105.22 104.49 104.80 1,291,727 +0.74(+0.71%)
Apr 11, 2018 103.92 104.64 103.78 104.06 1,530,078 -0.47(-0.45%)
Apr 10, 2018 104.26 104.91 103.87 104.53 1,810,477 +1.52(+1.47%)
Apr 09, 2018 103.21 104.47 102.85 103.02 1,225,466 +0.42(+0.41%)
Apr 06, 2018 104.06 104.52 101.83 102.60 2,701,593 -2.14(-2.04%)
Apr 05, 2018 104.42 105.09 104.18 104.74 1,922,187 +0.76(+0.73%)
Apr 04, 2018 101.63 104.17 101.52 103.98 2,709,027 +1.01(+0.98%)
Apr 03, 2018 102.06 103.16 101.50 102.97 2,772,529 +1.39(+1.37%)
Apr 02, 2018 103.65 103.74 100.46 101.58 3,142,771 -2.29(-2.20%)
Mar 29, 2018 103.86 103.86 103.86 0 +1.27(+1.24%)
Mar 28, 2018 102.88 103.46 102.26 102.59 2,533,101 -0.03(-0.03%)
Mar 27, 2018 104.10 104.51 102.06 102.62 2,527,421 -1.11(-1.07%)
Mar 26, 2018 102.77 103.86 101.93 103.73 3,146,370 +2.42(+2.38%)
Mar 23, 2018 103.64 103.94 101.21 101.31 2,814,895 -2.15(-2.08%)
Mar 22, 2018 105.19 105.50 103.37 103.46 2,284,076 -2.53(-2.38%)
Mar 21, 2018 105.87 106.88 105.79 105.98 1,026,227 +0.14(+0.13%)
Mar 20, 2018 106.06 106.36 105.61 105.85 3,042,378 -0.05(-0.05%)
Mar 19, 2018 106.96 106.98 105.28 105.90 1,280,534 -1.20(-1.12%)
Mar 16, 2018 106.85 107.59 106.85 107.09 1,143,106 +0.31(+0.29%)
Mar 15, 2018 107.17 107.36 106.61 106.78 2,912,560 -0.19(-0.18%)
Mar 14, 2018 108.16 108.20 106.74 106.97 1,861,891 -0.73(-0.68%)
Mar 13, 2018 108.67 108.94 107.46 107.71 1,316,736 -0.59(-0.55%)
Mar 12, 2018 108.48 108.87 108.13 108.30 1,685,081 -0.17(-0.16%)
Mar 09, 2018 107.41 108.51 107.18 108.47 1,602,613 +1.74(+1.63%)
Mar 08, 2018 106.65 106.81 106.05 106.73 959,485 +0.28(+0.27%)
Mar 07, 2018 106.56 106.45 1,367,267 -0.17(-0.16%)
Mar 06, 2018 106.75 106.75 105.95 106.62 1,145,993 +0.24(+0.23%)
Mar 05, 2018 104.53 106.63 104.47 106.38 1,271,746 +1.27(+1.20%)
Mar 02, 2018 103.92 105.31 103.55 105.11 1,429,305 +0.59(+0.57%)
Mar 01, 2018 105.78 106.54 103.94 104.52 2,969,408 -1.21(-1.15%)
Feb 28, 2018 107.59 107.68 105.73 105.73 1,739,892 -1.36(-1.27%)
Feb 27, 2018 108.52 108.93 107.08 107.09 1,631,498 -1.31(-1.21%)
Feb 26, 2018 107.73 108.45 107.30 108.40 1,342,214 +1.19(+1.11%)
Feb 23, 2018 106.12 107.22 105.99 107.22 1,355,019 +1.67(+1.58%)
Feb 22, 2018 105.35 105.55 1,761,888 -0.09(-0.09%)
Feb 21, 2018 106.38 107.38 105.64 105.64 1,857,183 -0.65(-0.62%)
Feb 20, 2018 106.77 107.10 105.99 106.29 1,462,770 -1.00(-0.93%)
Feb 16, 2018 107.29 107.29 107.29 0 +0.25(+0.23%)
Feb 15, 2018 106.74 107.05 105.67 107.04 1,770,185 +1.02(+0.96%)
Feb 14, 2018 104.19 106.12 104.00 106.03 1,926,200 +1.36(+1.30%)
Feb 13, 2018 103.94 104.86 103.65 104.67 1,949,559 +0.27(+0.26%)
Feb 12, 2018 103.93 105.06 103.16 104.40 6,894,238 +1.22(+1.18%)
Feb 09, 2018 103.09 103.89 100.08 103.18 4,060,208 +1.28(+1.26%)
Feb 08, 2018 105.54 105.69 101.87 101.89 2,970,911 -3.59(-3.40%)
Feb 07, 2018 105.53 107.07 105.30 105.48 2,920,900 -0.22(-0.20%)
Feb 06, 2018 102.58 105.97 102.09 105.70 5,398,953 +0.21(+0.20%)
Feb 05, 2018 108.02 108.68 103.91 105.49 3,994,838 -3.38(-3.11%)
Feb 02, 2018 110.62 110.78 108.84 108.88 3,970,634 -2.48(-2.23%)
Feb 01, 2018 110.87 111.62 110.78 111.36 11,438,247 +0.25(+0.22%)
Jan 31, 2018 111.49 111.65 110.62 111.11 3,302,823 -0.12(-0.11%)
Jan 30, 2018 111.76 112.03 111.19 111.23 3,019,951 -1.31(-1.16%)
Jan 29, 2018 113.07 113.22 112.51 112.54 3,243,195 -0.72(-0.64%)
Jan 26, 2018 112.52 113.28 112.42 113.26 1,561,980 +1.04(+0.93%)
Jan 25, 2018 112.61 112.65 111.89 112.22 1,969,352 -0.03(-0.02%)
Jan 24, 2018 112.36 112.67 111.72 112.24 1,971,853 +0.17(+0.15%)
Jan 23, 2018 111.95 112.18 111.70 112.07 2,376,456 +0.02(+0.02%)
Jan 22, 2018 111.12 112.06 111.10 112.06 2,192,981 +0.94(+0.85%)
Jan 19, 2018 110.84 111.12 110.63 111.12 2,264,874 +0.49(+0.44%)
Jan 18, 2018 110.93 111.00 110.45 110.62 2,207,189 -0.36(-0.33%)
Jan 17, 2018 110.51 111.18 110.09 110.99 2,144,117 +0.88(+0.80%)
Jan 16, 2018 110.94 111.16 109.81 110.11 12,316,754 -0.41(-0.37%)
Jan 12, 2018 110.51 110.51 110.51 0 +0.64(+0.58%)
Jan 11, 2018 109.31 109.89 109.21 109.88 2,264,302 +0.89(+0.81%)
Jan 10, 2018 108.92 109.24 108.66 108.99 9,392,446 -0.08(-0.07%)
Jan 09, 2018 109.13 109.43 108.99 109.07 4,472,930 +0.16(+0.15%)
Jan 08, 2018 108.70 108.97 108.44 108.90 2,465,066 +0.17(+0.16%)
Jan 05, 2018 108.70 108.79 108.28 108.73 2,208,410 +0.36(+0.33%)
Jan 04, 2018 108.18 108.60 108.06 108.37 2,697,236 +0.41(+0.38%)
Jan 03, 2018 107.58 108.02 107.52 107.96 1,711,483 +0.40(+0.38%)
Jan 02, 2018 107.44 107.57 107.24 107.55 2,694,253 +0.49(+0.46%)
Dec 29, 2017 107.06 107.06 107.06 0 -0.37(-0.34%)
Dec 28, 2017 107.36 107.47 107.14 107.43 2,020,071 +0.28(+0.27%)
Dec 27, 2017 107.19 107.29 107.02 107.15 1,603,310 +0.01(+0.01%)
Dec 26, 2017 107.14 107.44 107.06 107.14 1,336,337 -0.03(-0.02%)
Dec 22, 2017 107.31 107.35 106.92 107.16 1,729,203 +0.03(+0.02%)
Dec 21, 2017 106.91 107.40 106.62 107.14 2,076,201 +0.46(+0.43%)
Dec 20, 2017 107.06 107.17 106.57 106.68 2,350,671 +0.03(+0.03%)
Dec 19, 2017 107.38 107.39 106.63 106.64 1,706,177 -0.39(-0.37%)
Dec 18, 2017 106.82 107.35 106.82 107.04 2,482,097 +0.68(+0.64%)
Dec 15, 2017 106.05 106.64 105.69 106.36 3,240,490 +0.85(+0.80%)
Dec 14, 2017 106.22 106.39 105.49 105.51 2,391,629 -0.57(-0.54%)
Dec 13, 2017 106.45 106.55 106.07 106.09 3,269,590 -0.29(-0.27%)
Dec 12, 2017 106.18 106.63 106.09 106.38 3,345,317 +0.29(+0.27%)
Dec 11, 2017 105.77 106.11 105.72 106.09 2,689,460 +0.29(+0.28%)
Dec 08, 2017 105.50 105.80 105.26 105.80 2,320,663 +0.60(+0.57%)
Dec 07, 2017 104.79 105.32 104.78 105.20 2,197,030 +0.25(+0.24%)
Dec 06, 2017 105.21 105.29 104.90 104.95 2,114,055 -0.28(-0.27%)
Dec 05, 2017 106.05 106.13 105.16 105.23 2,160,192 -0.71(-0.67%)
Dec 04, 2017 106.28 106.72 105.93 105.94 3,198,451 +0.48(+0.46%)
Dec 01, 2017 105.46 105.77 104.45 105.46 5,892,476 +0.07(+0.06%)
Nov 30, 2017 105.19 106.01 105.00 105.39 2,627,838 +0.62(+0.59%)
Nov 29, 2017 104.12 104.94 104.11 104.78 2,718,908 +0.82(+0.79%)
Nov 28, 2017 102.72 104.00 102.65 103.95 1,867,024 +1.43(+1.40%)
Nov 27, 2017 102.75 102.85 102.52 102.52 1,714,436 -0.18(-0.18%)
Nov 24, 2017 102.96 102.99 102.68 102.70 1,602,758 +0.03(+0.03%)
Nov 22, 2017 102.76 102.91 102.62 102.68 1,578,239 -0.05(-0.05%)
Nov 21, 2017 102.68 102.86 102.64 102.73 1,926,553 +0.43(+0.42%)
Nov 20, 2017 102.28 102.43 102.08 102.30 1,544,101 +0.10(+0.10%)
Nov 17, 2017 102.14 102.36 102.05 102.20 1,554,983 -0.09(-0.08%)
Nov 16, 2017 102.02 102.49 101.98 102.28 2,009,195 +0.69(+0.67%)
Nov 15, 2017 101.49 101.85 101.15 101.60 2,127,203 -0.38(-0.37%)
Nov 14, 2017 101.99 102.08 101.62 101.97 1,916,929 -0.38(-0.37%)
Nov 13, 2017 101.90 102.43 101.90 102.35 1,414,970 +0.11(+0.11%)
Nov 10, 2017 102.19 102.32 102.09 102.24 1,955,523 -0.15(-0.15%)
Nov 09, 2017 102.15 102.50 101.77 102.39 1,864,920 -0.23(-0.23%)
Nov 08, 2017 102.48 102.65 102.25 102.63 1,122,294 -0.02(-0.02%)
Nov 07, 2017 102.99 103.11 102.44 102.65 1,740,488 -0.21(-0.20%)
Nov 06, 2017 102.73 102.92 102.61 102.86 1,442,575 +0.17(+0.17%)
Nov 03, 2017 102.49 102.76 102.36 102.69 2,001,664 +0.05(+0.05%)
Nov 02, 2017 102.58 102.72 102.08 102.63 2,936,462 +0.01(+0.01%)
Nov 01, 2017 102.75 102.99 102.51 102.63 2,074,965 +0.35(+0.34%)
Oct 31, 2017 102.31 102.45 102.16 102.27 2,924,377 +0.04(+0.04%)
Oct 30, 2017 102.64 102.16 102.23 1,799,491 -0.56(-0.55%)
Oct 27, 2017 102.65 102.84 102.21 102.80 1,906,443 +0.03(+0.03%)
Oct 26, 2017 102.93 103.10 102.75 102.77 1,700,794 +0.16(+0.16%)
Oct 25, 2017 103.12 103.17 102.11 102.61 1,510,669 -0.61(-0.59%)
Oct 24, 2017 103.21 103.36 103.11 103.22 1,502,730 +0.15(+0.15%)
Oct 23, 2017 103.47 103.53 103.02 103.06 2,010,995 -0.28(-0.27%)
Oct 20, 2017 103.20 103.20 102.99 103.34 1,524,720 +0.56(+0.54%)
Oct 19, 2017 102.28 102.79 102.25 102.79 1,878,410 +0.14(+0.14%)
Oct 18, 2017 102.70 102.80 102.56 102.64 1,115,828 +0.09(+0.08%)
Oct 17, 2017 102.63 102.63 102.33 102.56 2,835,249 +0.03(+0.03%)
Oct 16, 2017 102.51 102.75 102.45 102.53 3,396,687 +0.08(+0.08%)
Oct 13, 2017 102.54 102.71 102.31 102.45 1,452,340 +0.04(+0.04%)
Oct 12, 2017 102.61 102.68 102.34 102.41 1,694,917 -0.38(-0.37%)
Oct 11, 2017 102.68 102.81 102.63 102.79 952,842 -0.02(-0.02%)
Oct 10, 2017 102.69 102.95 102.61 102.81 2,394,818 +0.40(+0.39%)
Oct 09, 2017 102.82 102.87 102.27 102.40 2,976,108 -0.33(-0.33%)
Oct 06, 2017 102.83 102.89 102.51 102.74 1,238,616 -0.26(-0.25%)
Oct 05, 2017 102.69 103.10 102.53 102.99 1,240,569 +0.44(+0.43%)
Oct 04, 2017 102.35 102.70 102.35 102.55 1,994,476 +0.11(+0.11%)
Oct 03, 2017 102.28 102.46 102.11 102.44 1,331,044 +0.27(+0.26%)
Oct 02, 2017 101.61 102.19 101.46 102.17 1,730,999 +0.65(+0.64%)
Sep 29, 2017 101.33 101.59 101.19 101.52 3,850,065 +0.16(+0.15%)
Sep 28, 2017 101.25 101.38 101.05 101.37 3,644,229 +0.12(+0.12%)
Sep 27, 2017 101.44 101.44 100.84 101.25 4,513,723 +0.21(+0.20%)
Sep 26, 2017 101.08 101.19 100.99 101.04 1,241,815 -0.02(-0.02%)
Sep 25, 2017 100.70 101.21 100.69 101.06 1,587,949 +0.33(+0.33%)
Sep 22, 2017 100.58 100.83 100.56 100.73 1,302,804 +0.03(+0.03%)
Sep 21, 2017 100.79 100.94 100.66 100.70 1,081,046 -0.15(-0.14%)
Sep 20, 2017 100.76 100.94 100.55 100.84 1,784,986 +0.12(+0.12%)
Sep 19, 2017 100.68 100.79 100.59 100.72 1,211,427 +0.08(+0.08%)
Sep 18, 2017 100.39 100.64 100.33 100.64 2,186,216 +0.41(+0.41%)
Sep 15, 2017 100.06 100.25 99.93 100.23 1,366,938 +0.12(+0.12%)
Sep 14, 2017 99.82 100.14 99.80 100.11 1,546,039 +0.09(+0.09%)
Sep 13, 2017 99.72 100.02 99.72 100.02 1,338,217 +0.14(+0.14%)
Sep 12, 2017 99.45 99.89 99.45 99.88 1,339,535 +0.55(+0.56%)
Sep 11, 2017 98.72 99.41 98.70 99.33 1,125,849 +1.17(+1.19%)
Sep 08, 2017 97.89 98.32 97.85 98.16 1,267,909 +0.06(+0.06%)
Sep 07, 2017 98.59 98.59 97.90 98.10 2,305,607 -0.40(-0.41%)
Sep 06, 2017 98.34 98.65 98.31 98.50 2,211,460 +0.41(+0.42%)
Sep 05, 2017 98.82 98.86 97.73 98.09 3,433,689 -0.93(-0.94%)
Sep 01, 2017 98.79 99.24 98.79 99.02 1,552,276 +0.38(+0.39%)
Aug 31, 2017 98.37 98.80 98.37 98.64 1,714,620 +0.46(+0.47%)
Aug 30, 2017 97.92 98.33 97.77 98.18 1,072,129 +0.23(+0.23%)
Aug 29, 2017 97.51 98.04 97.37 97.95 1,394,923 -0.09(-0.10%)
Aug 28, 2017 98.41 98.42 97.78 98.04 1,646,684 -0.12(-0.12%)
Aug 25, 2017 98.13 98.48 98.13 98.16 1,643,069 +0.34(+0.35%)
Aug 24, 2017 98.17 98.23 97.80 97.82 1,080,491 -0.17(-0.17%)
Aug 23, 2017 97.82 98.27 97.71 97.99 734,221 -0.17(-0.17%)
Aug 22, 2017 97.67 98.26 97.67 98.16 2,499,962 +0.72(+0.74%)
Aug 21, 2017 97.32 97.55 97.12 97.44 1,197,117 +0.09(+0.09%)
Aug 18, 2017 97.31 97.94 97.16 97.35 1,505,547 -0.21(-0.22%)
Aug 17, 2017 98.69 98.86 97.55 97.56 1,879,724 -1.44(-1.45%)
Aug 16, 2017 99.22 99.33 98.86 99.00 2,395,447 +0.08(+0.08%)
Aug 15, 2017 99.19 99.33 98.78 98.93 1,414,279 -0.07(-0.07%)
Aug 14, 2017 98.74 99.22 98.74 98.99 1,994,290 +0.81(+0.82%)
Aug 11, 2017 98.33 98.53 98.07 98.18 1,194,349 -0.19(-0.19%)
Aug 10, 2017 99.22 99.33 98.32 98.37 4,617,895 -1.16(-1.16%)
Aug 09, 2017 99.42 99.56 99.23 99.53 2,546,846 -0.14(-0.14%)
Aug 08, 2017 99.74 100.33 99.50 99.67 3,400,347 -0.19(-0.19%)
Aug 07, 2017 99.90 99.94 99.72 99.85 2,429,395 -0.08(-0.08%)
Aug 04, 2017 100.03 100.05 99.84 99.93 1,440,889 +0.20(+0.21%)
Aug 03, 2017 99.83 99.96 99.63 99.73 1,205,873 -0.20(-0.20%)
Aug 02, 2017 99.91 99.94 99.62 99.93 2,148,662 -0.14(-0.14%)
Aug 01, 2017 100.17 100.19 99.84 100.08 1,798,906 +0.24(+0.24%)
Jul 31, 2017 99.90 100.05 99.71 99.84 1,802,784 +0.14(+0.15%)
Jul 28, 2017 99.53 99.75 99.41 99.69 3,519,405 -0.09(-0.09%)
Jul 27, 2017 99.74 99.79 99.33 99.78 1,406,522 +0.14(+0.15%)
Jul 26, 2017 99.98 100.08 99.53 99.63 1,967,023 -0.20(-0.20%)
Jul 25, 2017 99.84 100.11 99.70 99.84 1,377,921 +0.54(+0.54%)
Jul 24, 2017 99.37 99.43 99.19 99.30 2,149,744 -0.16(-0.16%)
Jul 21, 2017 99.38 99.47 99.12 99.46 1,236,983 -0.15(-0.15%)
Jul 20, 2017 99.72 99.80 99.45 99.62 1,468,171 +0.03(+0.03%)
Jul 19, 2017 99.19 99.60 99.11 99.59 1,302,959 +0.56(+0.57%)
Jul 18, 2017 99.00 99.07 98.76 99.03 1,671,875 -0.17(-0.17%)
Jul 17, 2017 99.18 99.43 99.07 99.20 2,126,150 -0.03(-0.03%)
Jul 14, 2017 99.42 98.67 99.22 1,091,558 +0.31(+0.31%)
Jul 13, 2017 98.76 98.98 98.60 98.92 1,883,723 +0.24(+0.24%)
Jul 12, 2017 98.61 98.93 98.60 98.68 1,316,762 +0.50(+0.51%)
Jul 11, 2017 98.35 98.41 97.72 98.18 1,254,249 -0.16(-0.16%)
Jul 10, 2017 98.32 98.56 98.28 98.34 1,726,531 -0.13(-0.13%)
Jul 07, 2017 98.35 98.52 98.02 98.47 4,068,897 +0.37(+0.37%)
Jul 06, 2017 98.82 98.93 98.04 98.10 2,072,615 -1.03(-1.04%)
Jul 05, 2017 99.35 99.46 98.85 99.13 3,157,109 -0.18(-0.18%)
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.