Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 1000 Value Ishares ETF (NY: IWD )

179.05 +0.49 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 31, 2016 87.73 87.94 87.60 87.70 2,686,437 +0.12(+0.13%)
Oct 28, 2016 87.80 88.19 87.21 87.58 3,550,675 -0.08(-0.10%)
Oct 27, 2016 88.14 88.21 87.59 87.67 3,638,828 -0.22(-0.25%)
Oct 26, 2016 87.56 88.10 87.46 87.89 2,994,377 +0.03(+0.04%)
Oct 25, 2016 88.04 88.21 87.75 87.85 4,722,137 -0.09(-0.11%)
Oct 24, 2016 88.17 88.34 87.79 87.95 2,125,485 +0.10(+0.12%)
Oct 21, 2016 87.56 87.89 87.41 87.85 2,870,345 -0.25(-0.29%)
Oct 20, 2016 88.05 88.40 87.78 88.10 1,966,236 -0.19(-0.21%)
Oct 19, 2016 88.02 88.47 87.89 88.28 2,993,622 +0.33(+0.37%)
Oct 18, 2016 88.19 88.33 87.74 87.96 1,538,785 +0.50(+0.57%)
Oct 17, 2016 87.74 87.92 87.37 87.46 3,169,037 -0.25(-0.29%)
Oct 14, 2016 88.16 88.48 87.70 87.71 4,337,112 -0.03(-0.04%)
Oct 13, 2016 87.35 87.96 86.95 87.74 2,765,927 -0.32(-0.36%)
Oct 12, 2016 87.97 88.28 87.74 88.07 3,047,905 +0.09(+0.11%)
Oct 11, 2016 88.85 88.89 87.64 87.97 2,578,404 -1.13(-1.27%)
Oct 10, 2016 88.64 89.39 89.03 89.10 1,705,169 +0.46(+0.52%)
Oct 07, 2016 88.99 89.15 88.25 88.64 3,685,151 -0.23(-0.26%)
Oct 06, 2016 88.80 88.95 88.38 88.87 2,846,815 -0.03(-0.03%)
Oct 05, 2016 88.56 89.07 88.56 88.89 2,773,692 +0.63(+0.72%)
Oct 04, 2016 88.76 88.88 87.97 88.26 3,482,313 -0.43(-0.48%)
Oct 03, 2016 88.83 88.87 88.46 88.69 3,272,267 -0.35(-0.39%)
Sep 30, 2016 88.73 89.38 88.61 89.03 2,836,389 +0.78(+0.88%)
Sep 29, 2016 89.00 89.24 87.96 88.26 2,552,718 -0.85(-0.96%)
Sep 28, 2016 88.48 89.19 87.96 89.11 2,164,383 +0.86(+0.97%)
Sep 27, 2016 87.78 88.40 87.61 88.25 3,345,930 +0.29(+0.33%)
Sep 26, 2016 88.38 88.46 87.89 87.96 3,153,148 -0.75(-0.84%)
Sep 23, 2016 88.96 89.14 88.65 88.71 1,424,395 -0.51(-0.57%)
Sep 22, 2016 89.12 89.42 89.02 89.22 2,634,124 +0.55(+0.61%)
Sep 21, 2016 87.93 88.74 87.72 88.68 8,716,345 +1.07(+1.22%)
Sep 20, 2016 88.13 88.38 87.61 87.61 4,355,500 -0.11(-0.12%)
Sep 19, 2016 87.84 88.29 87.61 87.72 2,217,310 +0.15(+0.17%)
Sep 16, 2016 87.61 87.74 87.24 87.57 4,058,069 -0.40(-0.46%)
Sep 15, 2016 87.04 88.24 87.01 87.98 4,513,124 +0.80(+0.91%)
Sep 14, 2016 87.40 87.98 86.94 87.18 3,075,383 -0.28(-0.32%)
Sep 13, 2016 88.27 88.31 87.14 87.45 3,985,051 -1.57(-1.76%)
Sep 12, 2016 87.35 89.22 87.32 89.02 5,690,111 +1.24(+1.41%)
Sep 09, 2016 89.42 89.43 87.78 87.78 2,988,048 -2.25(-2.50%)
Sep 08, 2016 89.89 90.15 89.70 90.03 3,207,592 +0.04(+0.05%)
Sep 07, 2016 89.75 90.00 89.66 89.99 2,857,053 +0.06(+0.07%)
Sep 06, 2016 89.79 89.93 89.41 89.93 7,282,730 +0.26(+0.29%)
Sep 02, 2016 89.57 89.67 89.67 89.67 1,932,722 +0.53(+0.59%)
Sep 01, 2016 89.28 89.38 88.57 89.14 5,903,552 -0.10(-0.11%)
Aug 31, 2016 89.40 89.41 88.78 89.24 2,015,116 -0.27(-0.30%)
Aug 30, 2016 89.46 89.65 89.22 89.51 3,826,855 +0.03(+0.03%)
Aug 29, 2016 88.95 89.60 88.92 89.48 1,614,757 +0.69(+0.77%)
Aug 26, 2016 89.14 89.67 88.43 88.80 3,165,992 -0.23(-0.25%)
Aug 25, 2016 88.85 89.23 88.76 89.02 1,530,437 +0.03(+0.04%)
Aug 24, 2016 89.34 89.39 88.84 88.99 1,354,421 -0.38(-0.42%)
Aug 23, 2016 89.53 89.66 89.37 89.37 1,699,880 +0.15(+0.17%)
Aug 22, 2016 89.22 89.29 88.86 89.22 1,817,558 -0.08(-0.08%)
Aug 19, 2016 89.33 89.43 88.99 89.29 1,265,116 -0.23(-0.25%)
Aug 18, 2016 89.10 89.54 89.10 89.52 1,296,686 +0.34(+0.39%)
Aug 17, 2016 88.91 89.21 88.57 89.17 1,560,924 +0.22(+0.25%)
Aug 16, 2016 89.17 89.20 88.93 88.96 2,286,728 -0.39(-0.44%)
Aug 15, 2016 89.23 89.49 88.97 89.35 1,865,470 +0.34(+0.38%)
Aug 12, 2016 88.87 89.15 88.83 89.02 1,426,131 -0.06(-0.07%)
Aug 11, 2016 88.86 89.17 88.76 89.07 1,876,345 +0.44(+0.49%)
Aug 10, 2016 89.09 89.12 88.50 88.64 1,576,436 -0.37(-0.41%)
Aug 09, 2016 88.98 89.22 88.82 89.01 4,130,948 -0.02(-0.02%)
Aug 08, 2016 88.95 89.21 88.91 89.02 915,163 +0.15(+0.17%)
Aug 05, 2016 88.40 88.90 88.18 88.87 6,278,836 +0.93(+1.06%)
Aug 04, 2016 88.03 88.18 87.82 87.94 1,429,715 +0.03(+0.03%)
Aug 03, 2016 87.44 87.94 87.36 87.92 1,705,139 +0.38(+0.43%)
Aug 02, 2016 88.00 88.11 87.11 87.54 1,788,910 -0.60(-0.68%)
Aug 01, 2016 88.56 88.60 87.97 88.13 2,406,385 -0.43(-0.48%)
Jul 29, 2016 88.15 88.72 88.04 88.56 2,237,061 +0.16(+0.18%)
Jul 28, 2016 88.21 88.53 87.94 88.40 1,975,705 +0.03(+0.04%)
Jul 27, 2016 88.71 88.80 88.02 88.37 1,536,224 -0.34(-0.39%)
Jul 26, 2016 88.48 88.76 88.25 88.71 1,897,210 +0.21(+0.24%)
Jul 25, 2016 88.76 88.96 88.26 88.50 863,851 -0.35(-0.40%)
Jul 22, 2016 88.54 88.88 88.42 88.86 1,348,268 +0.43(+0.48%)
Jul 21, 2016 88.70 88.87 88.25 88.43 1,297,989 -0.32(-0.36%)
Jul 20, 2016 88.69 88.84 88.38 88.75 2,838,026 +0.18(+0.20%)
Jul 19, 2016 88.53 88.58 88.35 88.57 1,508,950 -0.11(-0.12%)
Jul 18, 2016 88.56 88.77 88.34 88.68 1,746,614 +0.16(+0.18%)
Jul 15, 2016 88.90 88.90 88.25 88.52 2,912,583 -0.08(-0.09%)
Jul 14, 2016 88.73 88.87 88.44 88.60 1,516,319 +0.47(+0.53%)
Jul 13, 2016 88.19 88.26 87.75 88.13 2,974,440 +0.06(+0.07%)
Jul 12, 2016 87.77 88.23 87.66 88.08 3,209,490 +0.82(+0.94%)
Jul 11, 2016 87.17 87.47 86.99 87.25 2,525,729 +0.34(+0.40%)
Jul 08, 2016 86.18 87.03 85.55 86.91 4,063,567 +1.36(+1.59%)
Jul 07, 2016 85.82 86.25 85.22 85.55 3,064,885 -0.23(-0.26%)
Jul 06, 2016 85.09 85.84 84.63 85.78 2,051,401 +0.49(+0.58%)
Jul 05, 2016 85.71 85.79 85.00 85.29 2,609,838 -0.88(-1.02%)
Jul 01, 2016 85.98 86.16 86.16 86.16 2,002,117 +0.09(+0.11%)
Jun 30, 2016 84.99 86.10 84.72 86.07 3,854,513 +1.30(+1.53%)
Jun 29, 2016 83.94 84.86 83.87 84.77 5,097,843 +1.53(+1.83%)
Jun 28, 2016 82.65 83.24 82.33 83.24 3,795,882 +1.53(+1.87%)
Jun 27, 2016 82.68 82.71 81.37 81.72 3,413,756 -1.70(-2.04%)
Jun 24, 2016 83.61 85.03 83.28 83.42 4,261,099 -3.34(-3.84%)
Jun 23, 2016 86.26 86.77 86.10 86.75 2,184,552 +1.32(+1.54%)
Jun 22, 2016 85.71 86.05 85.40 85.44 1,796,054 -0.18(-0.20%)
Jun 21, 2016 85.49 85.84 85.20 85.61 1,003,060 +0.28(+0.32%)
Jun 20, 2016 85.73 86.01 85.27 85.34 3,834,419 +0.55(+0.65%)
Jun 17, 2016 84.78 84.96 84.37 84.79 2,653,981 +0.07(+0.08%)
Jun 16, 2016 84.04 84.77 83.53 84.72 3,365,071 +0.21(+0.25%)
Jun 15, 2016 84.69 85.12 84.41 84.51 2,446,068 -0.08(-0.10%)
Jun 14, 2016 84.62 84.97 84.11 84.59 1,748,938 -0.31(-0.36%)
Jun 13, 2016 85.15 85.72 84.85 84.90 2,252,735 -0.59(-0.69%)
Jun 10, 2016 85.71 85.91 85.24 85.49 2,343,332 -0.88(-1.02%)
Jun 09, 2016 86.16 86.49 86.01 86.38 1,381,649 -0.24(-0.28%)
Jun 08, 2016 86.46 86.72 86.32 86.62 2,603,034 +0.28(+0.32%)
Jun 07, 2016 86.16 86.59 86.16 86.34 2,664,654 +0.28(+0.33%)
Jun 06, 2016 85.68 86.23 85.68 86.06 2,442,949 +0.62(+0.72%)
Jun 03, 2016 85.36 85.64 84.90 85.44 1,635,305 -0.33(-0.39%)
Jun 02, 2016 85.31 85.79 85.12 85.78 1,641,987 +0.23(+0.27%)
Jun 01, 2016 84.99 85.60 84.72 85.54 1,670,784 +0.19(+0.22%)
May 31, 2016 85.63 85.78 85.05 85.35 3,083,435 -0.13(-0.16%)
May 27, 2016 85.06 85.49 85.49 85.49 1,180,305 +0.39(+0.46%)
May 26, 2016 85.31 85.41 85.00 85.09 1,493,664 -0.13(-0.16%)
May 25, 2016 84.77 85.42 84.76 85.23 2,070,402 +0.74(+0.88%)
May 24, 2016 83.91 84.63 83.91 84.49 1,541,554 +0.99(+1.19%)
May 23, 2016 83.53 83.70 83.39 83.49 1,474,516 -0.15(-0.18%)
May 20, 2016 83.36 83.86 83.36 83.64 3,022,284 +0.59(+0.71%)
May 19, 2016 82.87 83.18 82.38 83.05 3,229,590 -0.18(-0.22%)
May 18, 2016 82.98 83.83 82.74 83.23 3,138,976 +0.04(+0.05%)
May 17, 2016 83.60 83.82 82.92 83.19 2,871,779 -0.58(-0.70%)
May 16, 2016 83.08 84.00 82.96 83.78 2,081,435 +0.78(+0.93%)
May 13, 2016 83.73 83.95 82.85 83.00 1,365,259 -0.82(-0.97%)
May 12, 2016 84.11 84.25 83.37 83.82 1,517,570 +0.01(+0.01%)
May 11, 2016 84.09 84.38 83.77 83.81 2,644,086 -0.46(-0.54%)
May 10, 2016 83.54 84.29 83.53 84.27 1,676,838 +1.06(+1.27%)
May 09, 2016 83.28 83.50 82.91 83.21 2,089,600 -0.16(-0.19%)
May 06, 2016 82.78 83.45 82.68 83.37 1,666,211 +0.20(+0.24%)
May 05, 2016 83.39 83.68 82.93 83.17 7,148,304 +0.03(+0.04%)
May 04, 2016 83.34 83.64 82.91 83.13 1,925,105 -0.62(-0.74%)
May 03, 2016 83.99 84.03 83.33 83.75 3,672,562 -0.94(-1.11%)
May 02, 2016 84.29 84.76 84.04 84.69 2,105,824 +0.58(+0.68%)
Apr 29, 2016 84.32 84.51 83.50 84.12 4,834,293 -0.49(-0.58%)
Apr 28, 2016 84.89 85.43 84.36 84.61 1,941,264 -0.80(-0.94%)
Apr 27, 2016 84.84 85.57 84.81 85.41 1,562,399 +0.54(+0.64%)
Apr 26, 2016 84.66 84.87 84.48 84.87 1,811,536 +0.44(+0.52%)
Apr 25, 2016 84.40 84.48 84.03 84.43 1,691,662 -0.28(-0.32%)
Apr 22, 2016 84.29 84.80 84.29 84.70 5,563,150 +0.41(+0.48%)
Apr 21, 2016 84.89 85.02 84.16 84.29 1,627,094 -0.58(-0.69%)
Apr 20, 2016 84.71 85.22 84.54 84.88 1,864,813 +0.18(+0.22%)
Apr 19, 2016 84.19 84.74 84.19 84.69 2,926,049 +0.73(+0.86%)
Apr 18, 2016 82.93 83.99 82.87 83.97 1,485,702 +0.63(+0.76%)
Apr 15, 2016 83.53 83.55 83.22 83.34 1,730,146 -0.19(-0.23%)
Apr 14, 2016 83.46 83.65 83.26 83.53 1,645,899 +0.01(+0.01%)
Apr 13, 2016 82.94 83.54 82.87 83.52 1,306,119 +1.04(+1.26%)
Apr 12, 2016 81.47 82.64 81.47 82.48 3,488,487 +0.86(+1.05%)
Apr 11, 2016 81.96 82.38 81.59 81.62 1,528,166 -0.05(-0.06%)
Apr 08, 2016 81.88 82.18 81.44 81.67 2,265,406 +0.38(+0.46%)
Apr 07, 2016 81.66 81.87 80.90 81.29 2,248,488 -0.92(-1.12%)
Apr 06, 2016 81.51 82.24 81.27 82.21 2,833,680 +0.79(+0.97%)
Apr 05, 2016 81.70 81.83 81.33 81.42 2,031,943 -0.95(-1.15%)
Apr 04, 2016 82.64 82.78 82.19 82.37 1,123,153 -0.39(-0.47%)
Apr 01, 2016 81.83 82.83 81.61 82.76 1,664,422 +0.38(+0.46%)
Mar 31, 2016 82.54 82.73 82.29 82.38 3,808,136 -0.17(-0.21%)
Mar 30, 2016 82.67 82.93 82.37 82.56 1,570,850 +0.33(+0.40%)
Mar 29, 2016 81.48 82.25 81.12 82.23 1,717,182 +0.58(+0.71%)
Mar 28, 2016 81.71 81.83 81.29 81.65 2,072,045 +0.08(+0.09%)
Mar 24, 2016 81.12 81.58 81.58 81.58 2,596,767 -0.09(-0.11%)
Mar 23, 2016 82.22 82.39 81.61 81.67 1,594,131 -0.68(-0.83%)
Mar 22, 2016 82.09 82.65 81.96 82.35 1,731,363 -0.13(-0.16%)
Mar 21, 2016 82.29 82.58 82.12 82.48 1,274,514 +0.04(+0.05%)
Mar 18, 2016 82.36 82.72 82.21 82.44 1,492,033 +0.38(+0.46%)
Mar 17, 2016 81.31 82.34 81.08 82.06 1,509,406 +0.78(+0.96%)
Mar 16, 2016 80.59 81.42 80.56 81.28 2,113,799 +0.51(+0.63%)
Mar 15, 2016 80.47 80.81 80.31 80.78 1,272,256 -0.29(-0.36%)
Mar 14, 2016 81.01 81.28 80.74 81.07 1,346,911 -0.22(-0.28%)
Mar 11, 2016 80.62 81.35 80.62 81.29 1,620,539 +1.40(+1.75%)
Mar 10, 2016 80.08 80.43 79.04 79.89 3,287,741 +0.03(+0.04%)
Mar 09, 2016 79.82 80.18 79.54 79.86 1,339,101 +0.43(+0.54%)
Mar 08, 2016 80.18 80.20 79.36 79.43 1,964,158 -1.25(-1.55%)
Mar 07, 2016 79.81 80.77 79.79 80.68 1,948,919 +0.43(+0.54%)
Mar 04, 2016 79.92 80.61 79.60 80.25 2,090,929 +0.41(+0.51%)
Mar 03, 2016 79.28 79.85 79.01 79.84 1,914,988 +0.54(+0.68%)
Mar 02, 2016 78.43 79.33 78.32 79.30 2,082,571 +0.72(+0.92%)
Mar 01, 2016 77.39 78.58 77.16 78.58 2,661,125 +1.77(+2.31%)
Feb 29, 2016 77.45 77.88 76.81 76.81 3,207,426 -0.67(-0.87%)
Feb 26, 2016 77.93 78.07 77.40 77.48 2,118,358 -0.03(-0.04%)
Feb 25, 2016 76.77 77.54 76.48 77.51 1,461,432 +0.92(+1.20%)
Feb 24, 2016 75.56 76.69 75.08 76.59 2,593,261 +0.28(+0.37%)
Feb 23, 2016 76.99 77.11 76.18 76.31 1,982,218 -1.04(-1.34%)
Feb 22, 2016 76.92 77.39 76.89 77.35 2,064,919 +1.21(+1.59%)
Feb 19, 2016 75.88 76.19 75.57 76.14 1,871,483 -0.14(-0.18%)
Feb 18, 2016 76.60 76.65 76.07 76.28 2,067,813 -0.17(-0.22%)
Feb 17, 2016 75.86 76.67 75.86 76.44 2,539,571 +1.18(+1.56%)
Feb 16, 2016 74.98 75.32 74.49 75.27 4,469,665 +1.14(+1.53%)
Feb 12, 2016 73.19 74.13 74.13 74.13 3,735,964 +1.70(+2.35%)
Feb 11, 2016 72.44 72.94 71.73 72.43 4,218,628 -1.25(-1.70%)
Feb 10, 2016 74.22 74.85 73.63 73.68 3,958,316 -0.16(-0.21%)
Feb 09, 2016 73.37 74.40 73.17 73.84 5,333,740 -0.26(-0.35%)
Feb 08, 2016 74.31 74.34 73.17 74.10 6,163,746 -0.98(-1.30%)
Feb 05, 2016 75.90 75.99 74.82 75.08 4,278,072 -1.00(-1.32%)
Feb 04, 2016 75.61 76.62 75.52 76.08 3,231,337 +0.34(+0.45%)
Feb 03, 2016 75.51 75.94 73.85 75.74 5,979,505 +0.66(+0.88%)
Feb 02, 2016 75.71 75.73 74.81 75.08 4,787,656 -1.52(-1.98%)
Feb 01, 2016 76.32 76.99 75.90 76.59 4,144,936 -0.22(-0.28%)
Jan 29, 2016 75.26 76.86 75.26 76.81 8,464,803 +1.97(+2.64%)
Jan 28, 2016 75.24 75.37 74.20 74.84 4,209,413 +0.31(+0.42%)
Jan 27, 2016 74.74 75.84 74.11 74.52 3,459,044 -0.38(-0.51%)
Jan 26, 2016 73.87 75.01 73.87 74.90 3,576,282 +1.38(+1.88%)
Jan 25, 2016 74.58 74.73 73.44 73.52 6,144,263 -1.38(-1.85%)
Jan 22, 2016 74.75 75.05 74.26 74.90 8,560,413 +1.42(+1.93%)
Jan 21, 2016 73.25 74.41 72.72 73.48 8,705,524 +0.38(+0.52%)
Jan 20, 2016 73.09 73.77 71.39 73.10 7,516,883 -1.21(-1.63%)
Jan 19, 2016 75.21 75.35 73.68 74.31 7,870,488 -0.18(-0.24%)
Jan 15, 2016 74.15 74.50 74.50 74.50 8,935,517 -1.69(-2.22%)
Jan 14, 2016 75.29 76.68 74.70 76.19 7,571,055 +1.18(+1.58%)
Jan 13, 2016 77.02 77.25 74.75 75.00 4,584,264 -1.62(-2.12%)
Jan 12, 2016 76.87 77.09 75.61 76.63 6,372,585 +0.44(+0.58%)
Jan 11, 2016 76.63 76.79 75.43 76.19 6,858,965 -0.03(-0.04%)
Jan 08, 2016 77.71 77.83 76.11 76.22 4,423,469 -0.99(-1.29%)
Jan 07, 2016 77.68 78.48 76.97 77.21 4,703,108 -1.86(-2.36%)
Jan 06, 2016 79.10 79.55 78.60 79.08 3,508,713 -1.23(-1.53%)
Jan 05, 2016 80.24 80.40 79.70 80.30 4,867,262 +0.16(+0.20%)
Jan 04, 2016 79.79 80.15 79.12 80.15 8,111,874 -0.94(-1.16%)
Dec 31, 2015 81.43 81.09 81.09 81.09 3,117,969 -0.62(-0.76%)
Dec 30, 2015 82.12 82.23 81.64 81.71 2,513,093 -0.62(-0.75%)
Dec 29, 2015 82.06 82.42 81.99 82.33 4,351,282 +0.80(+0.99%)
Dec 28, 2015 81.49 81.55 81.06 81.53 4,031,609 -0.36(-0.44%)
Dec 24, 2015 81.96 81.89 81.89 81.89 1,818,262 -0.17(-0.20%)
Dec 23, 2015 81.19 82.08 81.14 82.05 4,192,531 +1.31(+1.62%)
Dec 22, 2015 80.33 80.89 79.86 80.75 5,559,696 +0.81(+1.01%)
Dec 21, 2015 79.85 80.05 79.32 79.94 4,572,066 +0.62(+0.78%)
Dec 18, 2015 80.38 80.41 79.32 79.32 6,133,764 -1.42(-1.76%)
Dec 17, 2015 82.14 82.18 80.73 80.75 4,848,752 -1.26(-1.54%)
Dec 16, 2015 81.44 82.15 80.81 82.01 5,121,242 +1.04(+1.28%)
Dec 15, 2015 80.49 81.27 80.40 80.97 5,954,291 +1.24(+1.56%)
Dec 14, 2015 79.64 79.88 78.78 79.73 6,722,868 +0.20(+0.25%)
Dec 11, 2015 80.15 80.40 79.40 79.53 5,192,376 -1.56(-1.93%)
Dec 10, 2015 81.04 81.73 80.81 81.09 5,693,628 +0.16(+0.19%)
Dec 09, 2015 81.06 82.24 80.43 80.94 5,356,165 -0.32(-0.40%)
Dec 08, 2015 81.27 81.84 80.98 81.26 3,517,282 -0.91(-1.10%)
Dec 07, 2015 82.57 82.57 81.71 82.16 3,732,445 -0.73(-0.88%)
Dec 04, 2015 81.72 83.03 81.57 82.89 4,477,215 +1.33(+1.62%)
Dec 03, 2015 82.93 82.93 81.26 81.57 5,286,823 -1.13(-1.36%)
Dec 02, 2015 83.70 83.82 82.57 82.70 2,608,950 -1.06(-1.27%)
Dec 01, 2015 83.15 83.82 83.13 83.76 3,830,637 +0.84(+1.01%)
Nov 30, 2015 83.21 83.29 82.88 82.92 6,079,916 -0.17(-0.21%)
Nov 27, 2015 82.98 83.21 82.84 83.09 796,777 +0.06(+0.07%)
Nov 25, 2015 83.18 83.03 83.03 83.03 2,728,098 -0.14(-0.17%)
Nov 24, 2015 82.39 83.36 82.31 83.17 2,832,113 +0.32(+0.39%)
Nov 23, 2015 82.93 83.21 82.66 82.85 2,819,437 -0.09(-0.11%)
Nov 20, 2015 83.17 83.39 82.82 82.94 2,367,318 +0.06(+0.07%)
Nov 19, 2015 82.87 83.07 82.67 82.89 2,553,187 -0.07(-0.09%)
Nov 18, 2015 81.85 83.05 81.82 82.96 2,985,846 +1.15(+1.41%)
Nov 17, 2015 82.13 82.50 81.59 81.81 3,959,061 -0.21(-0.25%)
Nov 16, 2015 80.56 82.03 80.56 82.01 2,965,841 +1.26(+1.56%)
Nov 13, 2015 81.10 81.34 80.62 80.75 2,600,355 -0.63(-0.77%)
Nov 12, 2015 82.20 82.29 81.33 81.38 3,752,153 -1.28(-1.55%)
Nov 11, 2015 83.21 83.26 82.65 82.66 2,733,362 -0.44(-0.53%)
Nov 10, 2015 82.66 83.16 82.54 83.11 3,671,245 +0.33(+0.40%)
Nov 09, 2015 83.39 83.47 82.39 82.78 1,745,804 -0.83(-0.99%)
Nov 06, 2015 83.50 83.78 82.99 83.61 3,504,592 +0.00(+0.00%)
Nov 05, 2015 83.87 83.96 83.24 83.61 2,972,519 -0.22(-0.27%)
Nov 04, 2015 84.25 84.29 83.57 83.83 2,113,284 -0.27(-0.32%)
Nov 03, 2015 83.54 84.39 83.53 84.10 2,447,594 +0.38(+0.45%)
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.