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

Russell 1000 Growth Ishares ETF (NY: IWF )

327.99 +5.94 (+1.84%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2016 98.14 98.14 98.14 0 -0.63(-0.63%)
Dec 29, 2016 98.79 98.99 98.55 98.77 1,596,101 +0.03(+0.03%)
Dec 28, 2016 99.59 99.64 98.68 98.74 1,360,813 -0.71(-0.71%)
Dec 27, 2016 99.23 99.84 99.22 99.45 1,788,678 +0.30(+0.30%)
Dec 23, 2016 99.15 99.15 99.15 0 +0.16(+0.16%)
Dec 22, 2016 99.30 99.33 98.76 98.99 2,086,659 -0.34(-0.35%)
Dec 21, 2016 99.54 99.59 99.32 99.34 1,891,684 -0.25(-0.25%)
Dec 20, 2016 99.51 99.64 99.38 99.59 2,786,650 +0.33(+0.33%)
Dec 19, 2016 99.20 99.65 99.04 99.26 2,966,733 +0.26(+0.26%)
Dec 16, 2016 99.39 99.47 98.81 99.00 2,214,148 -0.18(-0.18%)
Dec 15, 2016 98.96 99.63 98.93 99.18 5,168,384 +0.27(+0.27%)
Dec 14, 2016 99.41 99.71 98.69 98.91 3,572,005 -0.53(-0.53%)
Dec 13, 2016 98.94 99.74 98.94 99.44 2,262,376 +0.75(+0.76%)
Dec 12, 2016 98.76 98.88 98.39 98.69 2,306,503 -0.31(-0.31%)
Dec 09, 2016 98.54 99.03 98.54 98.99 2,551,109 +0.61(+0.62%)
Dec 08, 2016 98.29 98.62 98.04 98.39 2,225,917 +0.16(+0.16%)
Dec 07, 2016 96.93 98.29 96.69 98.23 2,287,861 +1.19(+1.23%)
Dec 06, 2016 96.93 97.06 96.66 97.04 2,938,803 +0.33(+0.34%)
Dec 05, 2016 96.58 96.95 96.38 96.71 3,897,390 +0.59(+0.61%)
Dec 02, 2016 95.92 96.39 95.83 96.12 3,830,740 +0.14(+0.15%)
Dec 01, 2016 96.97 96.97 95.78 95.98 3,968,180 -0.90(-0.93%)
Nov 30, 2016 97.94 98.02 96.89 96.89 2,444,503 -0.94(-0.96%)
Nov 29, 2016 97.61 98.10 97.50 97.83 1,611,219 +0.33(+0.33%)
Nov 28, 2016 97.73 97.88 97.47 97.50 1,520,083 -0.44(-0.45%)
Nov 25, 2016 97.81 97.94 97.68 97.94 627,585 +0.40(+0.41%)
Nov 23, 2016 97.54 97.54 97.54 0 -0.11(-0.11%)
Nov 22, 2016 97.59 97.74 97.30 97.65 2,327,712 +0.29(+0.30%)
Nov 21, 2016 96.87 97.42 96.66 97.36 2,721,698 +0.77(+0.80%)
Nov 18, 2016 97.03 97.15 96.53 96.59 2,575,937 -0.36(-0.37%)
Nov 17, 2016 96.36 96.97 96.23 96.95 2,513,815 +0.65(+0.68%)
Nov 16, 2016 95.72 96.30 95.61 96.30 2,132,118 +0.34(+0.35%)
Nov 15, 2016 95.55 96.08 95.52 95.96 2,429,390 +0.74(+0.77%)
Nov 14, 2016 95.92 95.95 94.94 95.23 2,075,679 -0.48(-0.50%)
Nov 11, 2016 95.69 95.80 95.20 95.70 2,800,570 +0.00(+0.00%)
Nov 10, 2016 96.45 96.79 94.91 95.70 3,827,470 -0.42(-0.44%)
Nov 09, 2016 94.44 96.33 94.30 96.12 2,604,735 +0.67(+0.70%)
Nov 08, 2016 94.77 95.77 94.68 95.45 1,413,643 +0.42(+0.44%)
Nov 07, 2016 94.26 95.03 94.19 95.03 3,236,085 +2.11(+2.27%)
Nov 04, 2016 92.83 93.55 92.79 92.93 1,427,269 -0.03(-0.03%)
Nov 03, 2016 93.54 93.78 92.81 92.95 1,378,508 -0.61(-0.65%)
Nov 02, 2016 93.96 94.31 93.41 93.56 1,814,497 -0.60(-0.63%)
Nov 01, 2016 94.88 95.05 93.51 94.16 2,658,020 -0.65(-0.69%)
Oct 31, 2016 95.14 95.14 94.77 94.81 1,498,783 -0.04(-0.04%)
Oct 28, 2016 95.04 95.54 94.63 94.85 2,560,253 -0.41(-0.43%)
Oct 27, 2016 96.05 96.05 95.17 95.26 1,550,037 -0.38(-0.40%)
Oct 26, 2016 95.66 96.05 95.46 95.64 979,485 -0.53(-0.55%)
Oct 25, 2016 96.60 96.60 96.10 96.17 2,284,322 -0.51(-0.53%)
Oct 24, 2016 96.51 96.82 96.51 96.68 1,163,269 +0.61(+0.63%)
Oct 21, 2016 95.50 96.12 95.49 96.08 1,387,986 +0.28(+0.29%)
Oct 20, 2016 95.81 96.02 95.42 95.80 1,533,986 -0.13(-0.14%)
Oct 19, 2016 95.82 96.06 95.67 95.93 752,063 +0.19(+0.19%)
Oct 18, 2016 95.82 96.04 95.59 95.74 712,204 +0.63(+0.67%)
Oct 17, 2016 95.33 95.45 95.01 95.11 1,679,268 -0.30(-0.31%)
Oct 14, 2016 95.86 96.10 95.39 95.41 2,210,227 +0.04(+0.04%)
Oct 13, 2016 94.95 95.66 94.58 95.37 2,085,302 -0.27(-0.28%)
Oct 12, 2016 95.55 95.94 95.34 95.64 1,084,235 +0.19(+0.20%)
Oct 11, 2016 96.46 96.54 95.12 95.45 1,238,718 -1.20(-1.24%)
Oct 10, 2016 96.67 96.93 96.58 96.65 808,951 +0.38(+0.40%)
Oct 07, 2016 96.74 96.81 95.86 96.27 1,382,775 -0.43(-0.44%)
Oct 06, 2016 96.55 96.85 96.27 96.70 1,094,272 +0.08(+0.09%)
Oct 05, 2016 96.66 96.89 96.60 96.62 1,063,105 +0.14(+0.14%)
Oct 04, 2016 97.03 97.15 96.16 96.48 1,678,188 -0.36(-0.38%)
Oct 03, 2016 96.87 97.02 96.57 96.84 1,965,230 -0.23(-0.24%)
Sep 30, 2016 96.87 97.42 96.62 97.07 1,510,109 +0.60(+0.62%)
Sep 29, 2016 97.25 97.47 96.27 96.48 1,583,906 -0.83(-0.85%)
Sep 28, 2016 97.25 97.41 96.81 97.31 1,360,194 +0.11(+0.12%)
Sep 27, 2016 96.53 97.20 96.31 97.19 1,172,919 +0.70(+0.72%)
Sep 26, 2016 96.82 96.84 96.38 96.50 1,140,440 -0.71(-0.73%)
Sep 23, 2016 97.44 97.58 97.15 97.20 1,082,014 -0.47(-0.49%)
Sep 22, 2016 97.46 97.81 97.41 97.68 1,292,151 +0.73(+0.76%)
Sep 21, 2016 96.25 97.05 95.84 96.94 3,707,583 +0.96(+1.00%)
Sep 20, 2016 96.21 96.42 95.92 95.99 1,714,665 +0.15(+0.16%)
Sep 19, 2016 96.19 96.56 95.67 95.84 944,926 -0.11(-0.12%)
Sep 16, 2016 95.85 96.05 95.58 95.95 1,122,803 -0.27(-0.28%)
Sep 15, 2016 95.11 96.34 95.01 96.22 2,829,108 +1.08(+1.13%)
Sep 14, 2016 95.02 95.69 94.89 95.14 2,413,560 +0.18(+0.19%)
Sep 13, 2016 95.57 95.77 94.63 94.97 3,779,047 -1.13(-1.18%)
Sep 12, 2016 94.39 96.29 94.26 96.10 3,230,124 +1.30(+1.37%)
Sep 09, 2016 96.41 96.53 94.77 94.80 2,837,526 -2.37(-2.44%)
Sep 08, 2016 97.35 97.46 96.96 97.17 1,831,659 -0.47(-0.49%)
Sep 07, 2016 97.54 97.71 97.29 97.64 2,127,392 -0.02(-0.02%)
Sep 06, 2016 97.40 97.67 97.11 97.66 1,629,624 +0.31(+0.31%)
Sep 02, 2016 97.33 97.35 97.35 97.35 1,172,832 +0.41(+0.42%)
Sep 01, 2016 96.82 96.98 96.33 96.94 2,599,330 +0.16(+0.16%)
Aug 31, 2016 96.83 96.91 96.42 96.79 1,834,701 -0.19(-0.19%)
Aug 30, 2016 97.22 97.36 96.73 96.97 1,483,663 -0.37(-0.38%)
Aug 29, 2016 97.10 97.49 97.09 97.34 992,350 +0.32(+0.33%)
Aug 26, 2016 97.20 97.80 96.58 97.03 2,152,937 -0.12(-0.12%)
Aug 25, 2016 97.07 97.49 96.98 97.15 1,332,740 -0.20(-0.20%)
Aug 24, 2016 97.89 97.99 97.13 97.34 2,166,430 -0.63(-0.64%)
Aug 23, 2016 98.04 98.25 97.96 97.98 1,728,598 +0.21(+0.22%)
Aug 22, 2016 97.55 97.86 97.41 97.76 1,183,025 +0.15(+0.15%)
Aug 19, 2016 97.34 97.70 97.25 97.61 1,008,400 -0.03(-0.03%)
Aug 18, 2016 97.54 97.74 97.45 97.64 1,051,476 +0.08(+0.09%)
Aug 17, 2016 97.47 97.68 96.99 97.56 908,418 +0.06(+0.06%)
Aug 16, 2016 97.90 98.01 97.46 97.50 1,490,905 -0.68(-0.69%)
Aug 15, 2016 98.03 98.36 97.83 98.18 1,147,788 +0.33(+0.33%)
Aug 12, 2016 97.80 97.97 97.66 97.86 1,111,356 -0.11(-0.11%)
Aug 11, 2016 97.82 98.12 97.66 97.97 1,760,114 +0.44(+0.45%)
Aug 10, 2016 97.70 97.75 97.37 97.53 1,583,061 -0.16(-0.16%)
Aug 09, 2016 97.60 97.96 97.53 97.69 3,014,847 +0.19(+0.19%)
Aug 08, 2016 97.79 97.79 97.35 97.50 920,921 -0.20(-0.20%)
Aug 05, 2016 97.42 97.81 97.20 97.70 3,938,949 +0.48(+0.50%)
Aug 04, 2016 97.06 97.35 96.89 97.21 1,202,689 +0.19(+0.19%)
Aug 03, 2016 96.81 97.07 96.66 97.03 1,325,957 +0.17(+0.17%)
Aug 02, 2016 97.43 97.48 96.46 96.86 2,892,030 -0.69(-0.70%)
Aug 01, 2016 97.26 97.81 97.15 97.55 2,421,428 +0.26(+0.27%)
Jul 29, 2016 97.16 97.50 96.90 97.29 2,078,378 +0.14(+0.14%)
Jul 28, 2016 96.87 97.25 96.64 97.15 2,026,356 +0.28(+0.29%)
Jul 27, 2016 97.07 97.08 96.47 96.87 2,356,611 +0.17(+0.17%)
Jul 26, 2016 96.70 97.01 96.34 96.70 1,693,874 -0.08(-0.09%)
Jul 25, 2016 96.85 96.87 96.47 96.79 1,325,021 -0.09(-0.10%)
Jul 22, 2016 96.52 96.96 96.34 96.88 1,010,992 +0.37(+0.39%)
Jul 21, 2016 96.80 96.94 96.22 96.51 971,017 -0.33(-0.34%)
Jul 20, 2016 96.54 96.99 96.43 96.83 3,759,483 +0.65(+0.68%)
Jul 19, 2016 96.02 96.26 95.96 96.18 1,694,968 -0.14(-0.14%)
Jul 18, 2016 96.08 96.42 96.02 96.32 1,592,436 +0.38(+0.40%)
Jul 15, 2016 96.42 96.57 95.83 95.94 2,162,910 -0.18(-0.18%)
Jul 14, 2016 96.20 96.35 95.91 96.12 1,144,269 +0.45(+0.47%)
Jul 13, 2016 96.00 96.05 95.55 95.67 2,421,032 -0.12(-0.13%)
Jul 12, 2016 95.69 95.94 95.54 95.79 2,188,852 +0.50(+0.53%)
Jul 11, 2016 95.10 95.61 95.10 95.29 1,548,905 +0.41(+0.43%)
Jul 08, 2016 94.10 95.04 93.50 94.88 1,183,430 +1.38(+1.48%)
Jul 07, 2016 93.46 93.81 93.16 93.50 1,588,128 +0.13(+0.14%)
Jul 06, 2016 92.51 93.43 92.35 93.37 1,880,276 +0.57(+0.62%)
Jul 05, 2016 92.83 92.97 92.44 92.80 1,416,630 -0.37(-0.40%)
Jul 01, 2016 92.96 93.17 93.17 93.17 1,164,502 +0.30(+0.32%)
Jun 30, 2016 92.02 92.89 91.76 92.87 1,992,768 +1.01(+1.10%)
Jun 29, 2016 91.06 91.95 90.99 91.86 4,800,477 +1.53(+1.69%)
Jun 28, 2016 89.76 90.35 89.53 90.33 5,169,508 +1.55(+1.74%)
Jun 27, 2016 89.78 89.78 88.33 88.79 4,007,317 -1.51(-1.67%)
Jun 24, 2016 90.36 91.90 90.15 90.30 6,068,372 -3.27(-3.49%)
Jun 23, 2016 93.10 93.56 92.89 93.56 1,587,495 +1.12(+1.21%)
Jun 22, 2016 92.69 93.13 92.41 92.44 3,623,089 -0.17(-0.18%)
Jun 21, 2016 92.76 92.82 92.43 92.61 1,327,051 +0.06(+0.07%)
Jun 20, 2016 92.84 93.29 92.46 92.55 1,422,960 +0.64(+0.69%)
Jun 17, 2016 92.44 92.44 91.61 91.91 2,624,667 -0.59(-0.64%)
Jun 16, 2016 91.84 92.59 91.34 92.50 1,672,018 +0.24(+0.26%)
Jun 15, 2016 92.53 92.87 92.18 92.26 2,071,456 -0.09(-0.10%)
Jun 14, 2016 92.21 92.57 91.80 92.35 1,550,451 -0.08(-0.09%)
Jun 13, 2016 92.86 93.31 92.39 92.44 1,817,344 -0.80(-0.85%)
Jun 10, 2016 93.40 93.50 92.93 93.23 1,143,769 -0.86(-0.91%)
Jun 09, 2016 93.88 94.18 93.79 94.09 1,335,238 -0.11(-0.12%)
Jun 08, 2016 93.90 94.32 93.90 94.20 992,404 +0.31(+0.33%)
Jun 07, 2016 93.95 94.22 93.84 93.90 2,518,501 -0.02(-0.02%)
Jun 06, 2016 93.61 94.06 93.52 93.92 1,281,403 +0.33(+0.36%)
Jun 03, 2016 93.59 93.72 92.94 93.58 1,734,287 -0.19(-0.21%)
Jun 02, 2016 93.23 93.81 92.98 93.78 1,765,187 +0.38(+0.41%)
Jun 01, 2016 92.96 93.52 92.89 93.40 1,640,990 +0.12(+0.13%)
May 31, 2016 93.44 93.47 92.94 93.28 2,362,547 +0.00(+0.00%)
May 27, 2016 92.90 93.28 93.28 93.28 1,805,865 +0.40(+0.43%)
May 26, 2016 92.79 93.01 92.69 92.88 962,854 +0.10(+0.11%)
May 25, 2016 92.57 92.97 92.51 92.78 1,751,648 +0.53(+0.57%)
May 24, 2016 91.41 92.47 91.41 92.25 1,350,650 +1.29(+1.41%)
May 23, 2016 91.10 91.35 90.91 90.96 1,766,628 -0.10(-0.11%)
May 20, 2016 90.80 91.36 90.76 91.07 1,346,234 +0.61(+0.68%)
May 19, 2016 90.46 90.71 89.89 90.46 1,550,577 -0.45(-0.50%)
May 18, 2016 90.80 91.52 90.33 90.91 2,175,880 -0.08(-0.09%)
May 17, 2016 91.88 92.06 90.72 90.99 1,358,238 -0.99(-1.08%)
May 16, 2016 91.10 92.23 91.10 91.98 1,250,856 +0.95(+1.05%)
May 13, 2016 91.54 91.88 90.88 91.03 1,295,336 -0.67(-0.73%)
May 12, 2016 92.10 92.22 91.18 91.70 1,505,109 -0.17(-0.18%)
May 11, 2016 92.61 92.77 91.82 91.86 4,016,732 -1.05(-1.14%)
May 10, 2016 92.12 92.94 92.11 92.92 1,840,936 +1.13(+1.23%)
May 09, 2016 91.49 92.11 91.48 91.79 1,412,059 +0.31(+0.34%)
May 06, 2016 90.83 91.50 90.62 91.47 1,283,007 +0.36(+0.40%)
May 05, 2016 91.29 91.47 90.93 91.11 3,845,274 -0.02(-0.02%)
May 04, 2016 90.99 91.47 90.91 91.13 2,048,630 -0.46(-0.51%)
May 03, 2016 91.70 92.02 91.26 91.59 3,840,357 -0.72(-0.78%)
May 02, 2016 91.71 92.40 91.59 92.32 1,499,199 +0.83(+0.91%)
Apr 29, 2016 91.66 91.86 90.90 91.48 2,028,734 -0.48(-0.52%)
Apr 28, 2016 92.48 93.15 91.76 91.96 1,575,539 -0.81(-0.88%)
Apr 27, 2016 92.52 93.01 92.22 92.78 1,542,816 -0.23(-0.25%)
Apr 26, 2016 93.13 93.43 92.78 93.01 1,912,692 -0.03(-0.03%)
Apr 25, 2016 92.77 93.04 92.59 93.04 1,089,935 -0.07(-0.08%)
Apr 22, 2016 93.06 93.31 92.51 93.11 4,995,650 -0.31(-0.34%)
Apr 21, 2016 93.95 93.98 93.29 93.43 1,198,522 -0.31(-0.34%)
Apr 20, 2016 93.92 94.18 93.51 93.74 1,992,355 -0.06(-0.06%)
Apr 19, 2016 94.18 94.18 93.38 93.80 1,608,867 -0.15(-0.16%)
Apr 18, 2016 93.19 93.97 93.17 93.94 1,236,468 +0.54(+0.57%)
Apr 15, 2016 93.34 93.49 93.18 93.41 894,450 +0.00(+0.00%)
Apr 14, 2016 93.47 93.72 93.26 93.41 1,009,757 -0.03(-0.03%)
Apr 13, 2016 92.93 93.49 92.93 93.44 1,167,143 +0.93(+1.00%)
Apr 12, 2016 91.84 92.64 91.54 92.51 2,036,105 +0.73(+0.80%)
Apr 11, 2016 92.47 92.81 91.74 91.78 1,316,215 -0.35(-0.38%)
Apr 08, 2016 92.62 92.77 91.85 92.13 1,204,773 +0.08(+0.09%)
Apr 07, 2016 92.67 92.86 91.70 92.05 1,621,949 -1.17(-1.25%)
Apr 06, 2016 92.09 93.25 92.08 93.21 2,114,097 +1.16(+1.26%)
Apr 05, 2016 92.11 92.57 91.95 92.06 1,956,982 -0.80(-0.86%)
Apr 04, 2016 93.16 93.22 92.76 92.85 1,032,921 -0.25(-0.27%)
Apr 01, 2016 91.87 93.20 91.62 93.10 1,545,719 +0.77(+0.83%)
Mar 31, 2016 92.50 92.74 92.26 92.33 2,450,130 -0.18(-0.19%)
Mar 30, 2016 92.56 92.87 92.30 92.51 1,762,380 +0.43(+0.46%)
Mar 29, 2016 90.77 92.13 90.74 92.08 2,393,278 +1.07(+1.18%)
Mar 28, 2016 91.06 91.28 90.80 91.01 1,353,862 +0.11(+0.12%)
Mar 24, 2016 90.41 90.90 90.90 90.90 2,419,455 +0.00(+0.00%)
Mar 23, 2016 91.25 91.49 90.80 90.90 1,129,689 -0.57(-0.62%)
Mar 22, 2016 90.94 91.74 90.92 91.47 1,408,794 +0.11(+0.12%)
Mar 21, 2016 91.04 91.51 91.03 91.36 1,317,475 +0.13(+0.14%)
Mar 18, 2016 91.04 91.35 90.83 91.23 1,072,721 +0.37(+0.41%)
Mar 17, 2016 90.35 91.06 90.17 90.86 1,236,553 +0.41(+0.45%)
Mar 16, 2016 89.52 90.69 89.50 90.45 1,805,826 +0.64(+0.71%)
Mar 15, 2016 89.52 89.91 89.46 89.82 1,386,252 -0.22(-0.25%)
Mar 14, 2016 89.71 90.23 89.71 90.04 1,520,823 +0.07(+0.08%)
Mar 11, 2016 89.34 90.00 89.23 89.97 1,666,552 +1.42(+1.60%)
Mar 10, 2016 88.89 89.38 87.66 88.55 2,010,566 -0.03(-0.03%)
Mar 09, 2016 88.56 88.65 88.10 88.57 1,249,698 +0.37(+0.42%)
Mar 08, 2016 88.41 88.92 88.09 88.20 2,541,651 -0.81(-0.91%)
Mar 07, 2016 88.68 89.32 88.45 89.02 2,150,722 -0.14(-0.16%)
Mar 04, 2016 89.11 89.62 88.67 89.15 3,380,710 +0.20(+0.23%)
Mar 03, 2016 88.65 89.01 88.30 88.95 3,380,219 +0.21(+0.24%)
Mar 02, 2016 88.53 88.78 88.15 88.74 1,579,555 +0.02(+0.02%)
Mar 01, 2016 87.16 88.72 86.96 88.72 4,508,708 +2.21(+2.56%)
Feb 29, 2016 87.12 87.70 86.51 86.51 2,190,465 -0.69(-0.79%)
Feb 26, 2016 87.68 87.78 87.03 87.20 2,106,593 -0.07(-0.08%)
Feb 25, 2016 86.54 87.28 86.09 87.27 1,385,589 +0.99(+1.14%)
Feb 24, 2016 84.90 86.42 84.46 86.29 2,011,562 +0.43(+0.50%)
Feb 23, 2016 86.46 86.69 85.80 85.85 1,478,510 -0.90(-1.04%)
Feb 22, 2016 86.30 86.83 86.30 86.76 1,843,520 +1.14(+1.34%)
Feb 19, 2016 85.05 85.68 84.75 85.61 2,340,269 +0.14(+0.16%)
Feb 18, 2016 86.10 86.15 85.32 85.48 2,466,577 -0.47(-0.55%)
Feb 17, 2016 85.01 86.12 84.93 85.95 2,530,072 +1.56(+1.85%)
Feb 16, 2016 83.74 84.42 83.40 84.39 2,543,286 +1.60(+1.94%)
Feb 12, 2016 82.26 82.78 82.78 82.78 3,288,389 +1.36(+1.66%)
Feb 11, 2016 80.93 81.96 80.56 81.43 3,904,524 -0.74(-0.90%)
Feb 10, 2016 82.56 83.58 82.10 82.17 5,667,405 +0.22(+0.27%)
Feb 09, 2016 80.96 82.76 80.83 81.94 5,390,899 +0.07(+0.09%)
Feb 08, 2016 82.23 82.35 80.63 81.87 5,844,858 -1.39(-1.67%)
Feb 05, 2016 85.12 85.12 82.96 83.26 3,497,028 -2.24(-2.62%)
Feb 04, 2016 85.18 86.06 84.76 85.50 4,009,926 +0.00(+0.00%)
Feb 03, 2016 85.78 85.93 83.91 85.50 4,713,688 +0.23(+0.27%)
Feb 02, 2016 86.18 86.31 85.02 85.27 2,389,046 -1.57(-1.80%)
Feb 01, 2016 86.06 87.17 85.89 86.84 2,946,249 +0.33(+0.38%)
Jan 29, 2016 84.84 86.54 84.77 86.51 4,089,471 +1.88(+2.22%)
Jan 28, 2016 84.96 85.14 83.67 84.63 4,107,617 +0.38(+0.45%)
Jan 27, 2016 85.36 85.85 83.79 84.25 3,922,258 -1.37(-1.60%)
Jan 26, 2016 85.02 85.82 84.64 85.62 2,682,231 +0.86(+1.01%)
Jan 25, 2016 85.66 85.90 84.66 84.77 4,575,889 -1.07(-1.25%)
Jan 22, 2016 85.26 85.94 85.12 85.84 12,061,507 +1.87(+2.23%)
Jan 21, 2016 83.87 84.93 83.08 83.96 5,531,964 +0.26(+0.31%)
Jan 20, 2016 82.94 84.46 81.20 83.71 5,651,316 -0.46(-0.55%)
Jan 19, 2016 85.13 85.16 83.39 84.17 4,704,391 +0.09(+0.10%)
Jan 15, 2016 83.49 84.08 84.08 84.08 5,088,445 -1.71(-1.99%)
Jan 14, 2016 84.78 86.44 83.66 85.79 4,883,144 +1.26(+1.49%)
Jan 13, 2016 87.36 87.44 84.37 84.53 4,287,759 -2.56(-2.94%)
Jan 12, 2016 86.93 87.49 85.96 87.09 3,796,221 +0.85(+0.98%)
Jan 11, 2016 86.64 86.87 85.15 86.24 5,484,216 +0.05(+0.05%)
Jan 08, 2016 87.64 87.89 86.05 86.20 4,237,130 -0.87(-0.99%)
Jan 07, 2016 87.67 88.64 86.91 87.06 4,093,511 -2.28(-2.55%)
Jan 06, 2016 89.02 89.87 88.74 89.34 3,255,843 -0.95(-1.05%)
Jan 05, 2016 90.45 90.60 89.79 90.29 3,053,719 +0.14(+0.15%)
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.