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 (%)
Jul 31, 2017 99.89 100.05 99.71 99.83 1,802,834 +0.14(+0.15%)
Jul 28, 2017 99.53 99.75 99.40 99.69 3,519,500 -0.09(-0.09%)
Jul 27, 2017 99.73 99.79 99.32 99.78 1,406,560 +0.14(+0.15%)
Jul 26, 2017 99.98 100.07 99.53 99.63 1,967,076 -0.20(-0.20%)
Jul 25, 2017 99.83 100.11 99.70 99.83 1,377,959 +0.54(+0.54%)
Jul 24, 2017 99.37 99.43 99.19 99.30 2,149,802 -0.16(-0.16%)
Jul 21, 2017 99.37 99.47 99.12 99.46 1,237,016 -0.15(-0.15%)
Jul 20, 2017 99.72 99.80 99.45 99.61 1,468,211 +0.03(+0.03%)
Jul 19, 2017 99.19 99.60 99.11 99.59 1,302,994 +0.56(+0.57%)
Jul 18, 2017 99.00 99.07 98.76 99.03 1,671,920 -0.17(-0.17%)
Jul 17, 2017 99.18 99.43 99.06 99.20 2,126,207 -0.03(-0.03%)
Jul 14, 2017 99.42 98.67 99.22 1,091,587 +0.31(+0.31%)
Jul 13, 2017 98.76 98.97 98.59 98.91 1,883,774 +0.24(+0.24%)
Jul 12, 2017 98.61 98.93 98.60 98.68 1,316,797 +0.50(+0.51%)
Jul 11, 2017 98.34 98.40 97.72 98.17 1,254,283 -0.16(-0.16%)
Jul 10, 2017 98.32 98.56 98.28 98.34 1,726,578 -0.13(-0.13%)
Jul 07, 2017 98.34 98.52 98.02 98.46 4,069,008 +0.37(+0.37%)
Jul 06, 2017 98.82 98.92 98.04 98.10 2,072,671 -1.03(-1.04%)
Jul 05, 2017 99.35 99.46 98.85 99.13 3,157,195 -0.18(-0.18%)
Jul 03, 2017 98.90 99.72 98.90 99.31 1,184,332 +0.74(+0.75%)
Jun 30, 2017 98.77 98.91 98.42 98.57 2,135,263 +0.14(+0.14%)
Jun 29, 2017 99.14 99.34 97.94 98.44 3,822,211 -0.37(-0.38%)
Jun 28, 2017 98.52 99.06 98.52 98.81 4,107,785 +0.72(+0.73%)
Jun 27, 2017 98.49 98.82 98.08 98.09 2,426,833 -0.46(-0.46%)
Jun 26, 2017 98.45 98.77 98.33 98.55 2,229,907 +0.42(+0.43%)
Jun 23, 2017 98.21 98.42 98.01 98.12 5,409,996 +0.02(+0.02%)
Jun 22, 2017 98.22 98.39 98.05 98.11 6,553,313 -0.04(-0.04%)
Jun 21, 2017 98.72 98.75 98.00 98.15 2,286,613 -0.55(-0.56%)
Jun 20, 2017 99.17 99.17 98.66 98.70 1,323,823 -0.70(-0.71%)
Jun 19, 2017 99.18 99.44 99.10 99.40 2,825,297 +0.52(+0.52%)
Jun 16, 2017 98.88 98.89 98.43 98.88 3,860,158 +0.19(+0.19%)
Jun 15, 2017 98.33 98.78 98.24 98.70 4,014,811 -0.16(-0.16%)
Jun 14, 2017 99.15 99.15 98.47 98.86 2,460,905 -0.19(-0.20%)
Jun 13, 2017 98.91 99.12 98.78 99.05 2,576,150 +0.31(+0.32%)
Jun 12, 2017 98.61 99.04 98.50 98.74 5,510,303 +0.22(+0.22%)
Jun 09, 2017 97.94 98.59 97.94 98.52 3,587,064 +0.80(+0.82%)
Jun 08, 2017 97.50 98.03 97.46 97.72 1,927,315 +0.22(+0.23%)
Jun 07, 2017 97.57 97.76 97.28 97.50 6,902,098 -0.02(-0.02%)
Jun 06, 2017 97.39 97.75 97.23 97.51 1,308,030 -0.17(-0.17%)
Jun 05, 2017 97.78 97.90 97.63 97.68 2,227,428 -0.14(-0.14%)
Jun 02, 2017 97.80 97.94 97.57 97.82 1,945,705 -0.03(-0.03%)
Jun 01, 2017 97.20 97.89 96.99 97.85 3,345,296 +0.89(+0.92%)
May 31, 2017 97.17 97.17 96.59 96.96 2,989,955 -0.11(-0.11%)
May 30, 2017 97.08 97.27 96.95 97.07 3,098,831 -0.28(-0.29%)
May 26, 2017 97.28 97.41 97.21 97.35 1,745,034 -0.03(-0.03%)
May 25, 2017 97.50 97.67 97.25 97.38 1,312,272 +0.15(+0.16%)
May 24, 2017 97.33 97.33 96.98 97.23 1,819,890 +0.03(+0.03%)
May 23, 2017 97.05 97.31 96.84 97.19 1,335,023 +0.33(+0.34%)
May 22, 2017 96.68 96.92 96.53 96.86 1,729,176 +0.42(+0.44%)
May 19, 2017 95.92 96.79 95.90 96.44 1,991,453 +0.73(+0.76%)
May 18, 2017 95.33 96.11 95.15 95.71 2,697,350 +0.14(+0.14%)
May 17, 2017 96.40 96.56 95.52 95.57 3,710,171 -1.62(-1.66%)
May 16, 2017 97.48 97.56 97.04 97.19 1,522,281 -0.13(-0.13%)
May 15, 2017 96.95 97.47 96.95 97.32 1,529,345 +0.63(+0.65%)
May 12, 2017 96.82 96.89 96.53 96.69 1,281,226 -0.32(-0.33%)
May 11, 2017 97.12 97.22 96.56 97.01 2,512,438 -0.30(-0.31%)
May 10, 2017 97.00 97.35 96.98 97.32 2,264,531 +0.29(+0.30%)
May 09, 2017 97.44 97.45 96.82 97.03 1,697,462 -0.28(-0.29%)
May 08, 2017 97.39 97.50 97.16 97.31 5,857,653 -0.12(-0.12%)
May 05, 2017 97.10 97.44 96.97 97.43 1,821,248 +0.52(+0.53%)
May 04, 2017 97.22 97.22 96.51 96.91 2,192,194 -0.19(-0.19%)
May 03, 2017 96.87 97.17 96.73 97.10 1,779,800 +0.06(+0.06%)
May 02, 2017 97.23 97.31 96.87 97.04 2,238,318 -0.14(-0.15%)
May 01, 2017 97.23 97.43 96.96 97.18 1,915,861 +0.06(+0.06%)
Apr 28, 2017 97.63 97.65 97.06 97.12 4,722,090 -0.47(-0.48%)
Apr 27, 2017 97.86 97.86 97.27 97.59 2,094,606 -0.24(-0.24%)
Apr 26, 2017 97.82 98.39 97.69 97.83 2,758,965 -0.05(-0.05%)
Apr 25, 2017 97.65 98.03 97.60 97.88 1,818,120 +0.61(+0.63%)
Apr 24, 2017 97.22 97.41 97.04 97.27 1,740,443 +1.08(+1.12%)
Apr 21, 2017 96.54 96.66 96.05 96.19 1,728,827 -0.48(-0.50%)
Apr 20, 2017 96.06 96.86 95.99 96.67 1,758,466 +0.74(+0.77%)
Apr 19, 2017 96.53 96.68 95.78 95.94 2,037,343 -0.31(-0.33%)
Apr 18, 2017 96.24 96.50 95.86 96.25 9,160,545 -0.35(-0.36%)
Apr 17, 2017 96.05 96.61 95.79 96.60 2,342,121 +0.84(+0.88%)
Apr 13, 2017 96.40 96.72 95.76 95.76 2,501,508 -0.88(-0.91%)
Apr 12, 2017 97.02 97.06 96.49 96.64 2,022,317 -0.48(-0.50%)
Apr 11, 2017 96.90 102.64 96.34 97.12 3,034,175 +0.01(+0.01%)
Apr 10, 2017 97.16 97.54 96.89 97.12 2,089,117 +0.08(+0.09%)
Apr 07, 2017 97.11 97.45 96.87 97.03 2,484,880 -0.18(-0.18%)
Apr 06, 2017 96.87 97.49 96.62 97.21 3,841,844 +0.39(+0.40%)
Apr 05, 2017 97.64 98.11 96.74 96.82 3,074,453 -0.40(-0.41%)
Apr 04, 2017 96.92 97.24 96.77 97.22 1,554,041 +0.16(+0.17%)
Apr 03, 2017 97.34 97.38 96.40 97.06 2,807,210 -0.25(-0.26%)
Mar 31, 2017 97.46 97.64 97.27 97.31 2,900,297 -0.28(-0.29%)
Mar 30, 2017 97.16 97.70 96.99 97.59 2,101,266 +0.47(+0.48%)
Mar 29, 2017 96.94 97.28 96.72 97.12 1,730,585 +0.07(+0.07%)
Mar 28, 2017 96.12 97.26 96.07 97.06 1,803,479 +0.86(+0.89%)
Mar 27, 2017 95.54 96.34 95.37 96.20 2,547,245 -0.29(-0.30%)
Mar 24, 2017 96.75 97.00 96.08 96.49 2,857,128 -0.10(-0.11%)
Mar 23, 2017 96.46 97.21 96.38 96.59 2,677,872 +0.01(+0.01%)
Mar 22, 2017 96.42 96.74 96.15 96.58 2,461,390 +0.02(+0.02%)
Mar 21, 2017 98.23 98.27 96.45 96.57 3,425,077 -1.39(-1.42%)
Mar 20, 2017 98.12 98.23 97.81 97.96 2,679,624 -0.29(-0.29%)
Mar 17, 2017 98.70 98.72 98.24 98.24 1,850,868 -0.26(-0.27%)
Mar 16, 2017 98.76 98.90 98.39 98.50 1,678,367 -0.13(-0.13%)
Mar 15, 2017 97.95 98.87 97.93 98.63 3,372,965 +0.87(+0.89%)
Mar 14, 2017 97.78 97.79 97.32 97.76 2,755,015 -0.39(-0.39%)
Mar 13, 2017 98.07 98.23 97.95 98.15 2,901,325 +0.02(+0.02%)
Mar 10, 2017 98.28 98.41 97.65 98.13 1,988,735 +0.31(+0.32%)
Mar 09, 2017 97.76 98.08 97.37 97.82 2,807,258 +0.07(+0.07%)
Mar 08, 2017 98.39 98.55 97.70 97.75 1,776,614 -0.51(-0.52%)
Mar 07, 2017 98.51 98.58 98.19 98.27 2,457,119 -0.39(-0.39%)
Mar 06, 2017 98.58 98.81 98.34 98.65 2,132,032 -0.34(-0.34%)
Mar 03, 2017 98.91 99.11 98.81 98.99 2,386,396 +0.02(+0.02%)
Mar 02, 2017 99.69 99.69 98.95 98.97 1,826,901 -0.78(-0.78%)
Mar 01, 2017 99.04 100.02 99.04 99.75 1,922,203 +1.49(+1.52%)
Feb 28, 2017 98.29 98.44 98.04 98.26 4,265,964 -0.28(-0.28%)
Feb 27, 2017 98.29 98.64 98.21 98.54 3,328,379 +0.19(+0.20%)
Feb 24, 2017 97.89 98.35 97.85 98.34 2,591,046 -0.03(-0.03%)
Feb 23, 2017 98.51 98.59 97.99 98.38 2,111,667 +0.15(+0.15%)
Feb 22, 2017 98.23 98.39 98.07 98.23 2,284,459 -0.21(-0.21%)
Feb 21, 2017 97.91 98.54 97.91 98.44 1,891,515 +0.68(+0.70%)
Feb 17, 2017 97.75 97.75 97.75 0 +0.05(+0.05%)
Feb 16, 2017 97.76 97.91 97.35 97.70 2,564,349 -0.09(-0.09%)
Feb 15, 2017 97.27 97.90 97.19 97.80 1,907,289 +0.45(+0.46%)
Feb 14, 2017 96.79 97.36 96.64 97.35 1,740,127 +0.50(+0.51%)
Feb 13, 2017 96.55 97.06 96.53 96.85 2,354,384 +0.54(+0.56%)
Feb 10, 2017 96.11 96.44 96.04 96.31 1,688,286 +0.42(+0.44%)
Feb 09, 2017 95.41 96.04 95.41 95.89 1,912,491 +0.66(+0.69%)
Feb 08, 2017 95.29 94.81 95.23 3,030,065 -0.04(-0.04%)
Feb 07, 2017 95.66 95.75 95.13 95.28 2,071,055 -0.22(-0.23%)
Feb 06, 2017 95.59 95.81 95.37 95.50 2,482,680 -0.28(-0.29%)
Feb 03, 2017 95.53 95.87 95.24 95.77 2,226,401 +0.88(+0.93%)
Feb 02, 2017 94.62 94.95 94.42 94.89 1,813,982 +0.20(+0.21%)
Feb 01, 2017 95.18 95.37 94.49 94.69 3,794,323 -0.25(-0.27%)
Jan 31, 2017 94.68 94.94 94.38 94.94 3,135,541 +0.12(+0.12%)
Jan 30, 2017 95.19 95.20 94.36 94.82 2,196,703 -0.67(-0.71%)
Jan 27, 2017 95.84 95.84 95.41 95.50 1,872,381 -0.29(-0.30%)
Jan 26, 2017 95.89 96.04 95.63 95.78 3,626,540 -0.11(-0.11%)
Jan 25, 2017 95.50 95.93 95.40 95.89 5,907,540 +0.82(+0.86%)
Jan 24, 2017 94.45 95.29 94.37 95.08 2,653,241 +0.78(+0.82%)
Jan 23, 2017 94.60 94.74 94.01 94.30 2,564,192 -0.49(-0.52%)
Jan 20, 2017 94.70 95.04 94.52 94.79 2,000,854 +0.47(+0.50%)
Jan 19, 2017 94.78 94.88 94.10 94.32 3,021,536 -0.40(-0.42%)
Jan 18, 2017 94.57 94.75 94.27 94.71 1,699,980 +0.19(+0.20%)
Jan 17, 2017 94.81 94.91 94.32 94.53 3,995,947 -0.50(-0.52%)
Jan 13, 2017 95.02 95.02 95.02 0 +0.12(+0.12%)
Jan 12, 2017 94.99 95.13 94.22 94.91 2,488,586 -0.25(-0.27%)
Jan 11, 2017 94.81 95.18 94.59 95.16 6,286,825 +0.40(+0.42%)
Jan 10, 2017 94.79 95.27 94.62 94.76 2,960,960 -0.03(-0.03%)
Jan 09, 2017 95.18 95.23 94.75 94.79 2,126,174 -0.64(-0.67%)
Jan 06, 2017 95.37 95.65 95.03 95.43 2,489,795 +0.13(+0.14%)
Jan 05, 2017 95.50 95.66 94.91 95.29 2,537,165 -0.38(-0.40%)
Jan 04, 2017 95.22 95.72 95.15 95.67 2,181,244 +0.63(+0.66%)
Jan 03, 2017 94.94 95.31 94.41 95.04 3,924,414 +0.67(+0.71%)
Dec 30, 2016 94.37 94.37 94.37 0 -0.08(-0.08%)
Dec 29, 2016 94.59 94.71 94.26 94.44 2,947,817 -0.07(-0.07%)
Dec 28, 2016 95.49 95.53 94.46 94.51 1,746,190 -0.86(-0.90%)
Dec 27, 2016 95.26 95.46 95.23 95.37 1,880,221 +0.18(+0.19%)
Dec 23, 2016 95.19 95.19 95.19 0 +0.09(+0.10%)
Dec 22, 2016 95.10 95.18 94.90 95.10 2,287,947 -0.09(-0.09%)
Dec 21, 2016 95.43 95.47 95.18 95.19 2,069,940 -0.26(-0.27%)
Dec 20, 2016 95.25 95.52 95.18 95.45 2,144,292 +0.44(+0.46%)
Dec 19, 2016 94.88 95.08 94.71 95.01 2,464,029 +0.14(+0.15%)
Dec 16, 2016 95.28 95.34 94.68 94.87 2,347,050 -0.13(-0.13%)
Dec 15, 2016 94.66 95.42 94.47 95.00 4,471,415 +0.47(+0.50%)
Dec 14, 2016 95.31 95.73 94.33 94.53 5,252,554 -1.03(-1.08%)
Dec 13, 2016 95.46 95.77 95.07 95.56 3,686,153 +0.43(+0.45%)
Dec 12, 2016 95.21 95.62 94.99 95.13 3,320,229 -0.03(-0.04%)
Dec 09, 2016 94.86 95.17 94.70 95.17 2,723,696 +0.39(+0.41%)
Dec 08, 2016 94.37 95.06 94.22 94.77 3,044,397 +0.41(+0.43%)
Dec 07, 2016 93.14 94.36 93.07 94.36 3,213,522 +1.25(+1.35%)
Dec 06, 2016 92.76 93.14 92.44 93.11 3,652,004 +0.53(+0.57%)
Dec 05, 2016 92.45 92.83 92.45 92.58 4,671,644 +0.51(+0.55%)
Dec 02, 2016 92.15 92.38 91.88 92.07 3,507,650 -0.03(-0.03%)
Dec 01, 2016 92.27 92.56 91.95 92.09 5,318,080 +0.14(+0.15%)
Nov 30, 2016 92.09 92.33 91.95 91.95 4,797,289 +0.44(+0.48%)
Nov 29, 2016 91.43 91.76 91.29 91.51 4,105,941 -0.05(-0.05%)
Nov 28, 2016 91.92 92.04 91.47 91.56 2,160,579 -0.52(-0.56%)
Nov 25, 2016 91.87 92.09 91.85 92.08 1,142,214 +0.32(+0.35%)
Nov 23, 2016 91.76 91.76 91.76 0 +0.33(+0.36%)
Nov 22, 2016 91.46 91.56 91.04 91.43 3,726,677 +0.15(+0.16%)
Nov 21, 2016 90.95 91.32 90.95 91.28 5,037,523 +0.57(+0.63%)
Nov 18, 2016 90.87 90.92 90.54 90.71 1,721,728 -0.03(-0.03%)
Nov 17, 2016 90.54 90.91 90.49 90.74 2,697,079 +0.28(+0.31%)
Nov 16, 2016 90.73 90.77 90.26 90.46 3,633,754 -0.48(-0.52%)
Nov 15, 2016 90.31 90.98 90.16 90.93 2,797,609 +0.67(+0.74%)
Nov 14, 2016 89.87 90.40 89.80 90.26 2,740,653 +0.69(+0.77%)
Nov 11, 2016 89.38 89.72 88.99 89.58 5,274,516 -0.23(-0.26%)
Nov 10, 2016 89.42 90.23 89.03 89.81 5,785,630 +0.77(+0.86%)
Nov 09, 2016 87.03 89.43 87.03 89.04 7,177,945 +1.34(+1.53%)
Nov 08, 2016 87.19 87.96 86.98 87.70 2,361,801 +0.43(+0.49%)
Nov 07, 2016 86.59 87.36 86.59 87.28 3,383,430 +1.77(+2.07%)
Nov 04, 2016 85.67 86.10 85.39 85.50 2,875,406 -0.14(-0.17%)
Nov 03, 2016 85.91 86.16 85.51 85.64 2,924,887 -0.13(-0.16%)
Nov 02, 2016 86.21 86.32 85.58 85.78 3,647,475 -0.66(-0.76%)
Nov 01, 2016 87.13 87.27 85.88 86.44 3,163,265 -0.60(-0.69%)
Oct 31, 2016 87.07 87.28 86.94 87.04 2,706,835 +0.12(+0.13%)
Oct 28, 2016 87.13 87.52 86.55 86.92 3,577,635 -0.08(-0.10%)
Oct 27, 2016 87.48 87.54 86.93 87.01 3,666,458 -0.22(-0.25%)
Oct 26, 2016 86.90 87.43 86.80 87.23 3,017,114 +0.03(+0.04%)
Oct 25, 2016 87.38 87.54 87.09 87.19 4,757,993 -0.09(-0.11%)
Oct 24, 2016 87.50 87.68 87.12 87.28 2,141,624 +0.10(+0.12%)
Oct 21, 2016 86.90 87.23 86.75 87.18 2,892,140 -0.25(-0.29%)
Oct 20, 2016 87.38 87.74 87.12 87.43 1,981,166 -0.18(-0.21%)
Oct 19, 2016 87.36 87.80 87.23 87.62 3,016,353 +0.33(+0.37%)
Oct 18, 2016 87.53 87.66 87.08 87.29 1,550,470 +0.49(+0.57%)
Oct 17, 2016 87.08 87.26 86.72 86.80 3,193,100 -0.25(-0.29%)
Oct 14, 2016 87.49 87.81 87.04 87.05 4,370,044 -0.03(-0.04%)
Oct 13, 2016 86.69 87.30 86.30 87.08 2,786,929 -0.32(-0.36%)
Oct 12, 2016 87.31 87.62 87.08 87.40 3,071,048 +0.09(+0.11%)
Oct 11, 2016 88.18 88.22 86.97 87.31 2,597,983 -1.12(-1.27%)
Oct 10, 2016 87.97 88.72 88.36 88.43 1,718,116 +0.46(+0.52%)
Oct 07, 2016 88.32 88.48 87.59 87.97 3,713,133 -0.23(-0.26%)
Oct 06, 2016 88.13 88.28 87.71 88.20 2,868,431 -0.03(-0.03%)
Oct 05, 2016 87.90 88.40 87.90 88.22 2,794,753 +0.63(+0.72%)
Oct 04, 2016 88.10 88.21 87.31 87.59 3,508,754 -0.43(-0.48%)
Oct 03, 2016 88.16 88.20 87.79 88.02 3,297,114 -0.34(-0.39%)
Sep 30, 2016 88.06 88.71 87.95 88.36 2,857,926 +0.77(+0.88%)
Sep 29, 2016 88.33 88.56 87.30 87.59 2,572,101 -0.84(-0.96%)
Sep 28, 2016 87.81 88.52 87.29 88.44 2,180,817 +0.85(+0.97%)
Sep 27, 2016 87.12 87.74 86.95 87.59 3,371,336 +0.28(+0.33%)
Sep 26, 2016 87.71 87.79 87.23 87.30 3,177,090 -0.74(-0.84%)
Sep 23, 2016 88.29 88.47 87.99 88.04 1,435,210 -0.51(-0.57%)
Sep 22, 2016 88.44 88.74 88.35 88.55 2,654,122 +0.54(+0.61%)
Sep 21, 2016 87.27 88.07 87.06 88.01 8,782,520 +1.06(+1.22%)
Sep 20, 2016 87.47 87.71 86.95 86.95 4,388,567 -0.11(-0.12%)
Sep 19, 2016 87.18 87.63 86.95 87.06 2,234,144 +0.15(+0.17%)
Sep 16, 2016 86.95 87.08 86.58 86.91 4,088,878 -0.40(-0.46%)
Sep 15, 2016 86.38 87.57 86.35 87.31 4,547,389 +0.79(+0.91%)
Sep 14, 2016 86.74 87.31 86.29 86.52 3,098,732 -0.27(-0.32%)
Sep 13, 2016 87.60 87.65 86.49 86.80 4,015,306 -1.56(-1.76%)
Sep 12, 2016 86.70 88.54 86.66 88.35 5,733,311 +1.23(+1.41%)
Sep 09, 2016 88.74 88.75 87.12 87.12 3,010,734 -2.23(-2.50%)
Sep 08, 2016 89.21 89.47 89.03 89.35 3,231,945 +0.04(+0.05%)
Sep 07, 2016 89.08 89.32 88.99 89.31 2,878,744 +0.06(+0.07%)
Sep 06, 2016 89.11 89.25 88.74 89.25 7,338,021 +0.26(+0.29%)
Sep 02, 2016 88.89 88.99 88.99 88.99 1,947,396 +0.52(+0.59%)
Sep 01, 2016 88.61 88.70 87.90 88.47 5,948,373 -0.10(-0.11%)
Aug 31, 2016 88.73 88.74 88.12 88.57 2,030,415 -0.27(-0.30%)
Aug 30, 2016 88.79 88.98 88.55 88.84 3,855,909 +0.03(+0.03%)
Aug 29, 2016 88.28 88.92 88.25 88.81 1,627,016 +0.68(+0.77%)
Aug 26, 2016 88.47 88.99 87.76 88.13 3,190,029 -0.22(-0.25%)
Aug 25, 2016 88.18 88.56 88.09 88.35 1,542,056 +0.03(+0.04%)
Aug 24, 2016 88.67 88.72 88.17 88.32 1,364,704 -0.37(-0.42%)
Aug 23, 2016 88.85 88.99 88.69 88.69 1,712,786 +0.15(+0.17%)
Aug 22, 2016 88.55 88.62 88.19 88.54 1,831,357 -0.07(-0.08%)
Aug 19, 2016 88.65 88.75 88.32 88.62 1,274,721 -0.22(-0.25%)
Aug 18, 2016 88.43 88.87 88.43 88.84 1,306,530 +0.34(+0.39%)
Aug 17, 2016 88.24 88.54 87.90 88.50 1,572,774 +0.22(+0.25%)
Aug 16, 2016 88.49 88.53 88.26 88.29 2,304,089 -0.39(-0.44%)
Aug 15, 2016 88.56 88.82 88.30 88.68 1,879,633 +0.33(+0.38%)
Aug 12, 2016 88.20 88.48 88.16 88.34 1,436,959 -0.06(-0.07%)
Aug 11, 2016 88.19 88.49 88.09 88.40 1,890,591 +0.43(+0.49%)
Aug 10, 2016 88.42 88.44 87.83 87.97 1,588,404 -0.37(-0.41%)
Aug 09, 2016 88.31 88.54 88.15 88.34 4,162,310 -0.02(-0.02%)
Aug 08, 2016 88.28 88.54 88.24 88.35 922,111 +0.15(+0.17%)
Aug 05, 2016 87.74 88.23 87.52 88.20 6,326,505 +0.92(+1.06%)
Aug 04, 2016 87.36 87.51 87.15 87.28 1,440,569 +0.02(+0.03%)
Aug 03, 2016 86.78 87.28 86.70 87.25 1,718,084 +0.37(+0.43%)
Aug 02, 2016 87.34 87.45 86.45 86.88 1,802,492 -0.59(-0.68%)
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.