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 )

336.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 (%)
Jul 29, 2016 97.17 97.51 96.91 97.30 2,078,168 +0.14(+0.14%)
Jul 28, 2016 96.88 97.26 96.65 97.16 2,026,151 +0.28(+0.29%)
Jul 27, 2016 97.08 97.09 96.48 96.88 2,356,373 +0.17(+0.17%)
Jul 26, 2016 96.71 97.02 96.35 96.71 1,693,703 -0.08(-0.09%)
Jul 25, 2016 96.86 96.88 96.48 96.80 1,324,887 -0.09(-0.10%)
Jul 22, 2016 96.53 96.97 96.35 96.89 1,010,889 +0.37(+0.39%)
Jul 21, 2016 96.81 96.95 96.23 96.52 970,919 -0.33(-0.34%)
Jul 20, 2016 96.55 97.00 96.44 96.84 3,759,103 +0.65(+0.68%)
Jul 19, 2016 96.03 96.27 95.97 96.19 1,694,797 -0.14(-0.14%)
Jul 18, 2016 96.09 96.42 96.03 96.33 1,592,275 +0.38(+0.40%)
Jul 15, 2016 96.42 96.58 95.84 95.95 2,162,691 -0.18(-0.18%)
Jul 14, 2016 96.21 96.36 95.92 96.13 1,144,153 +0.45(+0.47%)
Jul 13, 2016 96.01 96.06 95.56 95.68 2,420,787 -0.12(-0.13%)
Jul 12, 2016 95.70 95.95 95.55 95.80 2,188,631 +0.50(+0.53%)
Jul 11, 2016 95.11 95.62 95.11 95.30 1,548,748 +0.41(+0.43%)
Jul 08, 2016 94.11 95.05 93.51 94.89 1,183,310 +1.38(+1.48%)
Jul 07, 2016 93.47 93.82 93.17 93.51 1,587,968 +0.13(+0.14%)
Jul 06, 2016 92.52 93.44 92.36 93.38 1,880,086 +0.57(+0.62%)
Jul 05, 2016 92.84 92.98 92.45 92.81 1,416,486 -0.37(-0.40%)
Jul 01, 2016 92.97 93.18 93.18 93.18 1,164,385 +0.30(+0.32%)
Jun 30, 2016 92.03 92.90 91.77 92.88 1,992,566 +1.01(+1.10%)
Jun 29, 2016 91.07 91.96 91.00 91.87 4,799,991 +1.53(+1.69%)
Jun 28, 2016 89.77 90.36 89.54 90.34 5,168,985 +1.55(+1.74%)
Jun 27, 2016 89.79 89.79 88.34 88.80 4,006,911 -1.51(-1.67%)
Jun 24, 2016 90.37 91.91 90.15 90.31 6,067,759 -3.27(-3.49%)
Jun 23, 2016 93.11 93.56 92.90 93.57 1,587,334 +1.12(+1.21%)
Jun 22, 2016 92.69 93.14 92.42 92.45 3,622,723 -0.17(-0.18%)
Jun 21, 2016 92.77 92.83 92.44 92.62 1,326,917 +0.06(+0.07%)
Jun 20, 2016 92.85 93.30 92.47 92.56 1,422,816 +0.64(+0.69%)
Jun 17, 2016 92.44 92.44 91.62 91.92 2,624,402 -0.59(-0.64%)
Jun 16, 2016 91.85 92.60 91.35 92.51 1,671,849 +0.24(+0.26%)
Jun 15, 2016 92.54 92.88 92.19 92.27 2,071,247 -0.09(-0.10%)
Jun 14, 2016 92.22 92.58 91.81 92.36 1,550,295 -0.08(-0.09%)
Jun 13, 2016 92.87 93.31 92.40 92.44 1,817,160 -0.80(-0.85%)
Jun 10, 2016 93.41 93.51 92.94 93.24 1,143,653 -0.86(-0.91%)
Jun 09, 2016 93.89 94.19 93.80 94.10 1,335,103 -0.11(-0.12%)
Jun 08, 2016 93.91 94.33 93.91 94.21 992,304 +0.31(+0.33%)
Jun 07, 2016 93.96 94.23 93.85 93.91 2,518,246 -0.02(-0.02%)
Jun 06, 2016 93.62 94.07 93.53 93.93 1,281,274 +0.33(+0.36%)
Jun 03, 2016 93.60 93.73 92.95 93.59 1,734,112 -0.19(-0.21%)
Jun 02, 2016 93.24 93.82 92.99 93.79 1,765,009 +0.38(+0.41%)
Jun 01, 2016 92.97 93.53 92.90 93.41 1,640,824 +0.12(+0.13%)
May 31, 2016 93.44 93.48 92.94 93.29 2,362,308 +0.00(+0.00%)
May 27, 2016 92.91 93.29 93.29 93.29 1,805,682 +0.40(+0.43%)
May 26, 2016 92.80 93.02 92.69 92.89 962,757 +0.10(+0.11%)
May 25, 2016 92.57 92.98 92.52 92.79 1,751,471 +0.53(+0.57%)
May 24, 2016 91.42 92.48 91.42 92.26 1,350,513 +1.29(+1.41%)
May 23, 2016 91.11 91.36 90.92 90.97 1,766,449 -0.10(-0.11%)
May 20, 2016 90.81 91.37 90.77 91.08 1,346,098 +0.61(+0.68%)
May 19, 2016 90.46 90.72 89.90 90.46 1,550,420 -0.45(-0.50%)
May 18, 2016 90.81 91.53 90.33 90.92 2,175,660 -0.08(-0.09%)
May 17, 2016 91.89 92.07 90.73 91.00 1,358,101 -0.99(-1.08%)
May 16, 2016 91.11 92.24 91.11 91.99 1,250,729 +0.95(+1.05%)
May 13, 2016 91.55 91.89 90.89 91.04 1,295,205 -0.67(-0.73%)
May 12, 2016 92.11 92.23 91.19 91.70 1,504,956 -0.17(-0.18%)
May 11, 2016 92.62 92.78 91.82 91.87 4,016,326 -1.06(-1.14%)
May 10, 2016 92.13 92.94 92.12 92.93 1,840,750 +1.13(+1.23%)
May 09, 2016 91.50 92.12 91.49 91.80 1,411,916 +0.31(+0.34%)
May 06, 2016 90.84 91.51 90.63 91.48 1,282,877 +0.36(+0.40%)
May 05, 2016 91.30 91.48 90.94 91.12 3,844,885 -0.02(-0.02%)
May 04, 2016 91.00 91.48 90.92 91.14 2,048,423 -0.46(-0.51%)
May 03, 2016 91.71 92.03 91.27 91.60 3,839,969 -0.72(-0.78%)
May 02, 2016 91.72 92.41 91.60 92.32 1,499,047 +0.83(+0.91%)
Apr 29, 2016 91.67 91.87 90.91 91.49 2,028,529 -0.48(-0.52%)
Apr 28, 2016 92.49 93.16 91.77 91.97 1,575,379 -0.81(-0.88%)
Apr 27, 2016 92.53 93.02 92.23 92.79 1,542,660 -0.23(-0.25%)
Apr 26, 2016 93.14 93.44 92.79 93.02 1,912,499 -0.03(-0.03%)
Apr 25, 2016 92.78 93.05 92.60 93.05 1,089,824 -0.07(-0.08%)
Apr 22, 2016 93.07 93.32 92.52 93.12 4,995,145 -0.31(-0.34%)
Apr 21, 2016 93.96 93.99 93.30 93.44 1,198,401 -0.31(-0.34%)
Apr 20, 2016 93.93 94.19 93.52 93.75 1,992,154 -0.06(-0.06%)
Apr 19, 2016 94.18 94.18 93.39 93.81 1,608,704 -0.15(-0.16%)
Apr 18, 2016 93.20 93.98 93.18 93.95 1,236,343 +0.54(+0.57%)
Apr 15, 2016 93.35 93.50 93.19 93.42 894,360 +0.00(+0.00%)
Apr 14, 2016 93.48 93.73 93.27 93.42 1,009,655 -0.03(-0.03%)
Apr 13, 2016 92.94 93.50 92.94 93.44 1,167,025 +0.93(+1.00%)
Apr 12, 2016 91.85 92.65 91.55 92.52 2,035,899 +0.73(+0.80%)
Apr 11, 2016 92.48 92.82 91.75 91.79 1,316,082 -0.35(-0.38%)
Apr 08, 2016 92.63 92.78 91.86 92.14 1,204,651 +0.08(+0.09%)
Apr 07, 2016 92.68 92.87 91.71 92.06 1,621,785 -1.17(-1.25%)
Apr 06, 2016 92.10 93.26 92.09 93.22 2,113,884 +1.16(+1.26%)
Apr 05, 2016 92.12 92.57 91.95 92.07 1,956,784 -0.80(-0.86%)
Apr 04, 2016 93.17 93.23 92.77 92.86 1,032,816 -0.25(-0.27%)
Apr 01, 2016 91.88 93.21 91.63 93.11 1,545,563 +0.77(+0.83%)
Mar 31, 2016 92.51 92.75 92.27 92.34 2,449,883 -0.18(-0.19%)
Mar 30, 2016 92.57 92.88 92.31 92.52 1,762,202 +0.43(+0.46%)
Mar 29, 2016 90.78 92.14 90.75 92.09 2,393,036 +1.07(+1.18%)
Mar 28, 2016 91.07 91.29 90.81 91.02 1,353,725 +0.11(+0.12%)
Mar 24, 2016 90.42 90.91 90.91 90.91 2,419,210 +0.00(+0.00%)
Mar 23, 2016 91.26 91.50 90.81 90.91 1,129,575 -0.57(-0.62%)
Mar 22, 2016 90.95 91.75 90.92 91.48 1,408,652 +0.11(+0.12%)
Mar 21, 2016 91.05 91.52 91.04 91.37 1,317,341 +0.13(+0.14%)
Mar 18, 2016 91.04 91.36 90.84 91.24 1,072,612 +0.37(+0.41%)
Mar 17, 2016 90.36 91.07 90.18 90.87 1,236,428 +0.41(+0.45%)
Mar 16, 2016 89.53 90.69 89.50 90.46 1,805,643 +0.64(+0.71%)
Mar 15, 2016 89.53 89.92 89.47 89.83 1,386,112 -0.22(-0.25%)
Mar 14, 2016 89.72 90.24 89.72 90.05 1,520,669 +0.07(+0.08%)
Mar 11, 2016 89.35 90.01 89.24 89.98 1,666,383 +1.42(+1.60%)
Mar 10, 2016 88.90 89.38 87.67 88.56 2,010,362 -0.03(-0.03%)
Mar 09, 2016 88.56 88.66 88.11 88.58 1,249,572 +0.37(+0.42%)
Mar 08, 2016 88.42 88.92 88.10 88.21 2,541,394 -0.81(-0.91%)
Mar 07, 2016 88.69 89.33 88.46 89.03 2,150,504 -0.14(-0.16%)
Mar 04, 2016 89.12 89.63 88.67 89.16 3,380,369 +0.20(+0.23%)
Mar 03, 2016 88.66 89.02 88.31 88.96 3,379,877 +0.21(+0.24%)
Mar 02, 2016 88.54 88.79 88.16 88.75 1,579,396 +0.02(+0.02%)
Mar 01, 2016 87.17 88.73 86.97 88.73 4,508,252 +2.21(+2.56%)
Feb 29, 2016 87.13 87.71 86.52 86.52 2,190,244 -0.69(-0.79%)
Feb 26, 2016 87.69 87.79 87.04 87.21 2,106,380 -0.07(-0.08%)
Feb 25, 2016 86.55 87.29 86.10 87.28 1,385,449 +0.99(+1.14%)
Feb 24, 2016 84.90 86.43 84.47 86.30 2,011,359 +0.43(+0.50%)
Feb 23, 2016 86.47 86.70 85.81 85.86 1,478,360 -0.90(-1.04%)
Feb 22, 2016 86.31 86.84 86.31 86.77 1,843,334 +1.14(+1.34%)
Feb 19, 2016 85.06 85.68 84.76 85.62 2,340,032 +0.14(+0.16%)
Feb 18, 2016 86.11 86.16 85.33 85.48 2,466,327 -0.47(-0.55%)
Feb 17, 2016 85.01 86.13 84.94 85.95 2,529,816 +1.56(+1.85%)
Feb 16, 2016 83.75 84.43 83.41 84.40 2,543,029 +1.60(+1.94%)
Feb 12, 2016 82.27 82.79 82.79 82.79 3,288,056 +1.36(+1.66%)
Feb 11, 2016 80.94 81.97 80.57 81.44 3,904,129 -0.74(-0.90%)
Feb 10, 2016 82.57 83.59 82.11 82.17 5,666,832 +0.22(+0.27%)
Feb 09, 2016 80.97 82.76 80.84 81.95 5,390,354 +0.07(+0.09%)
Feb 08, 2016 82.24 82.36 80.63 81.88 5,844,267 -1.39(-1.67%)
Feb 05, 2016 85.12 85.12 82.97 83.27 3,496,674 -2.24(-2.62%)
Feb 04, 2016 85.19 86.07 84.77 85.51 4,009,521 +0.00(+0.00%)
Feb 03, 2016 85.79 85.94 83.92 85.51 4,713,212 +0.23(+0.27%)
Feb 02, 2016 86.19 86.32 85.03 85.28 2,388,805 -1.57(-1.80%)
Feb 01, 2016 86.07 87.18 85.90 86.85 2,945,951 +0.33(+0.38%)
Jan 29, 2016 84.85 86.55 84.77 86.52 4,089,058 +1.88(+2.22%)
Jan 28, 2016 84.97 85.15 83.68 84.64 4,107,202 +0.38(+0.45%)
Jan 27, 2016 85.36 85.86 83.80 84.26 3,921,861 -1.37(-1.60%)
Jan 26, 2016 85.03 85.83 84.65 85.63 2,681,960 +0.86(+1.01%)
Jan 25, 2016 85.67 85.91 84.67 84.77 4,575,426 -1.07(-1.25%)
Jan 22, 2016 85.27 85.95 85.12 85.84 12,060,287 +1.87(+2.23%)
Jan 21, 2016 83.88 84.94 83.09 83.97 5,531,405 +0.26(+0.31%)
Jan 20, 2016 82.94 84.47 81.21 83.71 5,650,745 -0.46(-0.55%)
Jan 19, 2016 85.13 85.17 83.40 84.18 4,703,915 +0.09(+0.10%)
Jan 15, 2016 83.50 84.09 84.09 84.09 5,087,931 -1.71(-1.99%)
Jan 14, 2016 84.79 86.45 83.67 85.80 4,882,650 +1.26(+1.49%)
Jan 13, 2016 87.37 87.45 84.38 84.53 4,287,326 -2.56(-2.94%)
Jan 12, 2016 86.94 87.49 85.96 87.10 3,795,837 +0.85(+0.98%)
Jan 11, 2016 86.65 86.88 85.16 86.25 5,483,661 +0.05(+0.05%)
Jan 08, 2016 87.65 87.90 86.06 86.20 4,236,702 -0.87(-0.99%)
Jan 07, 2016 87.68 88.65 86.92 87.07 4,093,098 -2.28(-2.55%)
Jan 06, 2016 89.03 89.88 88.75 89.35 3,255,514 -0.95(-1.05%)
Jan 05, 2016 90.45 90.61 89.80 90.30 3,053,410 +0.14(+0.15%)
Jan 04, 2016 90.35 90.39 89.18 90.16 5,839,831 -1.57(-1.71%)
Dec 31, 2015 92.53 91.73 91.73 91.73 2,636,041 -1.00(-1.07%)
Dec 30, 2015 93.31 93.36 92.66 92.72 1,893,207 -0.65(-0.69%)
Dec 29, 2015 92.91 93.53 92.76 93.37 3,172,193 +1.03(+1.12%)
Dec 28, 2015 92.06 92.34 91.68 92.34 3,214,318 +0.06(+0.06%)
Dec 24, 2015 92.39 92.28 92.28 92.28 1,254,142 -0.19(-0.21%)
Dec 23, 2015 92.26 92.52 91.98 92.47 3,093,586 +0.82(+0.89%)
Dec 22, 2015 91.38 91.79 90.86 91.65 3,073,556 +0.75(+0.83%)
Dec 21, 2015 90.77 91.03 90.20 90.90 4,053,957 +0.80(+0.89%)
Dec 18, 2015 91.46 91.46 90.10 90.10 5,365,708 -1.62(-1.76%)
Dec 17, 2015 93.29 93.34 91.72 91.72 5,618,685 -1.37(-1.47%)
Dec 16, 2015 92.24 93.25 91.67 93.09 3,928,336 +1.46(+1.59%)
Dec 15, 2015 91.80 92.16 91.48 91.63 4,281,829 +0.59(+0.65%)
Dec 14, 2015 90.63 91.07 89.61 91.04 5,323,674 +0.55(+0.61%)
Dec 11, 2015 91.31 91.60 90.37 90.49 4,703,682 -1.88(-2.04%)
Dec 10, 2015 92.14 92.97 92.00 92.37 4,152,295 +0.29(+0.32%)
Dec 09, 2015 92.82 93.56 91.64 92.08 4,338,427 -1.07(-1.15%)
Dec 08, 2015 92.60 93.42 92.42 93.15 3,918,880 -0.23(-0.25%)
Dec 07, 2015 93.79 93.90 92.90 93.38 2,890,008 -0.49(-0.52%)
Dec 04, 2015 92.19 93.99 92.12 93.87 3,175,056 +1.95(+2.12%)
Dec 03, 2015 93.53 93.64 91.48 91.92 3,445,711 -1.40(-1.50%)
Dec 02, 2015 94.05 94.25 93.19 93.32 2,614,472 -0.71(-0.75%)
Dec 01, 2015 93.49 94.09 93.39 94.02 3,594,364 +0.88(+0.95%)
Nov 30, 2015 93.90 93.96 93.13 93.14 2,294,617 -0.64(-0.69%)
Nov 27, 2015 93.75 93.92 93.44 93.79 725,972 +0.10(+0.11%)
Nov 25, 2015 93.55 93.68 93.68 93.68 2,082,929 +0.15(+0.16%)
Nov 24, 2015 92.96 93.70 92.66 93.54 2,339,851 +0.01(+0.01%)
Nov 23, 2015 93.56 93.99 93.24 93.53 2,666,342 +0.00(+0.00%)
Nov 20, 2015 93.40 93.82 93.34 93.53 2,529,525 +0.51(+0.54%)
Nov 19, 2015 93.10 93.28 92.90 93.02 2,437,053 -0.05(-0.05%)
Nov 18, 2015 91.76 93.14 91.71 93.07 3,272,476 +1.62(+1.77%)
Nov 17, 2015 91.60 92.15 91.20 91.45 3,705,528 +0.04(+0.04%)
Nov 16, 2015 90.02 91.42 90.02 91.42 2,837,383 +1.18(+1.31%)
Nov 13, 2015 91.25 91.31 90.17 90.23 3,210,663 -1.25(-1.37%)
Nov 12, 2015 92.11 92.43 91.44 91.48 3,311,564 -1.10(-1.19%)
Nov 11, 2015 93.16 93.24 92.54 92.58 1,406,843 -0.31(-0.34%)
Nov 10, 2015 92.51 92.89 92.30 92.89 1,524,192 +0.12(+0.13%)
Nov 09, 2015 93.33 93.34 92.21 92.77 3,237,342 -0.89(-0.95%)
Nov 06, 2015 93.50 93.75 92.96 93.67 2,462,577 -0.06(-0.07%)
Nov 05, 2015 93.92 94.13 93.21 93.73 2,395,986 -0.05(-0.05%)
Nov 04, 2015 94.13 94.24 93.46 93.78 2,335,374 -0.13(-0.14%)
Nov 03, 2015 93.64 94.24 93.45 93.90 1,659,763 +0.08(+0.09%)
Nov 02, 2015 93.03 93.94 93.02 93.82 2,481,113 +0.96(+1.04%)
Oct 30, 2015 93.35 93.50 92.84 92.86 1,957,303 -0.38(-0.40%)
Oct 29, 2015 92.98 93.40 92.90 93.23 2,449,884 +0.02(+0.02%)
Oct 28, 2015 92.45 93.22 91.91 93.22 2,277,154 +0.95(+1.03%)
Oct 27, 2015 91.95 92.38 91.85 92.27 2,676,696 -0.07(-0.08%)
Oct 26, 2015 92.10 92.47 91.91 92.34 1,826,071 +0.13(+0.14%)
Oct 23, 2015 92.19 92.43 91.62 92.21 1,912,852 +1.22(+1.34%)
Oct 22, 2015 90.09 91.09 89.95 90.99 2,921,719 +1.47(+1.64%)
Oct 21, 2015 90.44 90.46 89.40 89.52 1,803,012 -0.58(-0.64%)
Oct 20, 2015 90.14 90.57 89.86 90.10 3,133,251 -0.29(-0.33%)
Oct 19, 2015 89.83 90.47 89.72 90.40 1,157,694 +0.30(+0.34%)
Oct 16, 2015 89.90 90.11 89.52 90.09 2,556,982 +0.39(+0.43%)
Oct 15, 2015 88.73 89.73 88.58 89.71 2,219,440 +1.33(+1.51%)
Oct 14, 2015 88.91 89.32 88.26 88.37 1,521,150 -0.56(-0.63%)
Oct 13, 2015 89.08 89.87 88.84 88.94 1,598,471 -0.63(-0.71%)
Oct 12, 2015 89.40 89.71 89.23 89.57 1,529,794 +0.17(+0.20%)
Oct 09, 2015 89.11 89.54 88.91 89.39 1,813,254 +0.47(+0.53%)
Oct 08, 2015 88.07 89.14 87.78 88.93 1,876,334 +0.58(+0.66%)
Oct 07, 2015 88.04 88.40 87.49 88.35 1,758,095 +0.67(+0.76%)
Oct 06, 2015 88.22 88.45 87.24 87.68 2,568,854 -0.75(-0.85%)
Oct 05, 2015 87.67 88.48 87.60 88.43 2,022,156 +1.36(+1.56%)
Oct 02, 2015 84.83 87.08 84.43 87.07 2,624,827 +1.24(+1.44%)
Oct 01, 2015 85.64 85.85 84.66 85.83 2,084,468 +0.40(+0.47%)
Sep 30, 2015 84.81 85.53 84.43 85.43 4,420,130 +1.55(+1.85%)
Sep 29, 2015 84.16 84.90 83.30 83.87 3,187,870 -0.17(-0.21%)
Sep 28, 2015 86.10 86.12 83.83 84.05 2,314,630 -2.42(-2.79%)
Sep 25, 2015 87.78 87.90 86.00 86.46 1,811,714 -0.45(-0.52%)
Sep 24, 2015 86.69 87.11 85.85 86.92 1,979,253 -0.45(-0.51%)
Sep 23, 2015 87.55 87.78 87.06 87.36 5,947,139 -0.14(-0.16%)
Sep 22, 2015 87.46 87.76 86.84 87.50 1,384,120 -1.19(-1.34%)
Sep 21, 2015 88.89 89.40 88.05 88.69 2,166,034 +0.27(+0.31%)
Sep 18, 2015 88.16 89.34 88.16 88.42 2,365,287 -1.16(-1.30%)
Sep 17, 2015 89.45 90.86 89.29 89.58 2,368,512 +0.09(+0.10%)
Sep 16, 2015 88.93 89.63 88.70 89.49 5,106,485 +0.62(+0.70%)
Sep 15, 2015 88.10 89.09 87.72 88.87 2,392,985 +1.02(+1.16%)
Sep 14, 2015 88.27 88.38 87.56 87.85 2,221,293 -0.32(-0.36%)
Sep 11, 2015 87.35 88.17 87.05 88.17 1,337,977 +0.60(+0.68%)
Sep 10, 2015 86.84 88.12 86.84 87.57 1,857,641 +0.53(+0.61%)
Sep 09, 2015 89.06 89.06 86.83 87.04 3,472,293 -1.13(-1.28%)
Sep 08, 2015 87.46 88.22 87.03 88.17 2,038,585 +2.21(+2.57%)
Sep 04, 2015 85.87 85.96 85.96 85.96 2,372,074 -1.06(-1.22%)
Sep 03, 2015 87.48 88.15 86.80 87.02 2,983,646 -0.07(-0.08%)
Sep 02, 2015 86.14 87.10 85.67 87.10 2,952,913 +1.81(+2.13%)
Sep 01, 2015 86.84 86.84 84.85 85.29 4,634,928 -2.43(-2.77%)
Aug 31, 2015 88.33 88.59 87.52 87.71 3,027,462 -1.02(-1.15%)
Aug 28, 2015 88.39 88.93 88.09 88.73 2,240,843 +0.03(+0.03%)
Aug 27, 2015 87.54 88.77 86.89 88.70 4,157,807 +2.02(+2.33%)
Aug 26, 2015 85.29 86.82 83.81 86.68 4,292,952 +3.20(+3.83%)
Aug 25, 2015 87.07 87.23 83.35 83.48 2,649,915 -0.40(-0.48%)
Aug 24, 2015 80.60 86.88 77.66 83.88 4,529,428 -3.58(-4.09%)
Aug 21, 2015 89.57 89.88 87.43 87.46 2,942,108 -2.94(-3.25%)
Aug 20, 2015 91.68 92.05 90.39 90.40 1,396,219 -2.17(-2.34%)
Aug 19, 2015 92.70 93.31 92.11 92.57 1,521,999 -0.58(-0.62%)
Aug 18, 2015 93.34 93.49 93.03 93.15 1,567,388 -0.20(-0.22%)
Aug 17, 2015 92.41 93.37 92.17 93.35 1,033,931 +0.68(+0.73%)
Aug 14, 2015 92.30 92.73 92.10 92.67 2,250,805 +0.31(+0.34%)
Aug 13, 2015 92.37 92.84 92.03 92.36 1,500,320 +0.00(+0.00%)
Aug 12, 2015 91.65 92.46 90.71 92.36 1,427,339 +0.08(+0.09%)
Aug 11, 2015 92.71 92.89 91.96 92.28 1,212,690 -0.93(-1.00%)
Aug 10, 2015 92.85 93.32 92.83 93.21 1,119,006 +1.02(+1.10%)
Aug 07, 2015 92.23 92.27 91.52 92.20 1,622,142 -0.11(-0.12%)
Aug 06, 2015 93.68 93.70 91.95 92.31 1,992,937 -1.26(-1.35%)
Aug 05, 2015 93.58 94.03 93.40 93.57 1,929,533 +0.48(+0.51%)
Aug 04, 2015 93.29 93.48 92.88 93.10 1,985,481 -0.13(-0.14%)
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.