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 )

173.05 -0.15 (-0.09%)
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 (%)
Oct 31, 2014 82.23 82.29 81.77 82.18 6,326,002 +0.85(+1.05%)
Oct 30, 2014 80.69 81.51 78.89 81.33 3,086,770 +0.42(+0.52%)
Oct 29, 2014 81.03 81.13 80.32 80.91 3,485,585 +0.03(+0.04%)
Oct 28, 2014 80.34 80.92 80.22 80.88 2,141,176 +0.86(+1.08%)
Oct 27, 2014 79.77 80.13 79.53 80.02 2,075,070 -0.15(-0.19%)
Oct 24, 2014 79.71 80.21 79.40 80.17 2,922,735 +0.62(+0.78%)
Oct 23, 2014 79.49 80.09 79.39 79.56 2,789,417 +0.78(+0.99%)
Oct 22, 2014 79.45 79.68 78.76 78.78 2,491,594 -0.47(-0.60%)
Oct 21, 2014 78.19 79.35 78.19 79.25 3,025,765 +1.48(+1.90%)
Oct 20, 2014 77.07 77.79 76.94 77.77 2,936,301 +0.63(+0.81%)
Oct 17, 2014 77.12 77.63 76.75 77.14 2,358,204 +0.89(+1.17%)
Oct 16, 2014 74.92 76.75 74.84 76.25 3,820,666 +0.15(+0.20%)
Oct 15, 2014 76.83 76.36 74.35 76.10 4,586,795 -0.73(-0.95%)
Oct 14, 2014 76.97 77.71 76.53 76.83 3,889,896 +0.19(+0.25%)
Oct 13, 2014 77.82 78.07 76.60 76.64 3,999,693 -1.09(-1.40%)
Oct 10, 2014 78.58 78.92 77.72 77.72 3,880,834 -0.83(-1.05%)
Oct 09, 2014 80.09 80.19 78.51 78.55 4,219,816 -1.70(-2.12%)
Oct 08, 2014 79.11 80.35 78.61 80.25 2,919,410 +1.25(+1.59%)
Oct 07, 2014 79.93 80.05 78.98 79.00 3,093,355 -1.25(-1.55%)
Oct 06, 2014 80.82 80.83 80.00 80.25 4,084,418 -0.06(-0.08%)
Oct 03, 2014 80.03 80.45 79.75 80.31 3,413,592 +0.80(+1.01%)
Oct 02, 2014 79.43 79.77 78.69 79.51 3,704,437 +0.00(+0.00%)
Oct 01, 2014 80.35 80.42 79.35 79.51 4,004,762 -0.98(-1.22%)
Sep 30, 2014 80.90 81.04 80.34 80.49 2,402,201 -0.27(-0.33%)
Sep 29, 2014 80.40 80.92 80.29 80.75 1,587,251 -0.27(-0.34%)
Sep 26, 2014 80.61 81.22 80.44 81.03 1,414,422 +0.50(+0.62%)
Sep 25, 2014 81.53 81.60 80.50 80.53 1,975,202 -1.21(-1.49%)
Sep 24, 2014 81.34 81.79 81.00 81.74 1,155,407 +0.49(+0.60%)
Sep 23, 2014 81.57 81.86 81.25 81.26 2,061,791 -0.58(-0.70%)
Sep 22, 2014 82.33 82.38 81.74 81.83 1,632,391 -0.64(-0.78%)
Sep 19, 2014 82.85 82.97 82.34 82.47 1,502,383 -0.10(-0.13%)
Sep 18, 2014 82.48 82.64 82.38 82.58 949,025 +0.38(+0.46%)
Sep 17, 2014 82.26 82.63 81.87 82.20 1,490,815 +0.05(+0.06%)
Sep 16, 2014 81.43 82.30 81.43 82.15 1,376,616 +0.58(+0.71%)
Sep 15, 2014 81.50 81.69 81.29 81.58 1,507,179 +0.09(+0.11%)
Sep 12, 2014 81.90 81.91 81.26 81.49 1,562,561 -0.50(-0.61%)
Sep 11, 2014 81.52 81.99 81.43 81.98 958,223 +0.17(+0.21%)
Sep 10, 2014 81.68 81.85 81.37 81.82 1,548,368 +0.17(+0.21%)
Sep 09, 2014 82.07 82.07 81.48 81.65 1,558,949 -0.54(-0.66%)
Sep 08, 2014 82.37 82.44 81.96 82.19 1,290,862 -0.23(-0.28%)
Sep 05, 2014 82.04 82.44 81.74 82.42 1,398,455 +0.36(+0.44%)
Sep 04, 2014 82.32 82.56 81.81 82.06 1,027,443 -0.11(-0.14%)
Sep 03, 2014 82.38 82.46 82.06 82.18 1,776,563 +0.15(+0.19%)
Sep 02, 2014 82.29 82.29 81.73 82.02 1,631,600 -0.13(-0.16%)
Aug 29, 2014 82.00 82.15 82.15 82.15 955,786 +0.26(+0.31%)
Aug 28, 2014 81.64 81.93 81.62 81.90 893,998 -0.06(-0.08%)
Aug 27, 2014 81.95 82.05 81.81 81.96 1,094,850 +0.03(+0.04%)
Aug 26, 2014 81.89 82.17 81.75 81.93 1,370,464 +0.10(+0.13%)
Aug 25, 2014 81.80 81.96 81.76 81.82 1,465,625 +0.40(+0.49%)
Aug 22, 2014 81.58 81.71 81.28 81.42 1,313,908 -0.27(-0.33%)
Aug 21, 2014 81.38 81.79 81.35 81.70 1,035,597 +0.38(+0.47%)
Aug 20, 2014 80.96 81.38 80.94 81.31 1,108,093 +0.22(+0.27%)
Aug 19, 2014 80.99 81.14 80.85 81.10 1,621,896 +0.33(+0.41%)
Aug 18, 2014 80.55 80.78 80.45 80.77 2,938,366 +0.62(+0.78%)
Aug 15, 2014 80.45 80.53 79.62 80.14 2,902,587 -0.09(-0.11%)
Aug 14, 2014 80.00 80.24 79.93 80.23 1,763,217 +0.32(+0.40%)
Aug 13, 2014 79.65 79.96 79.53 79.91 1,065,563 +0.50(+0.62%)
Aug 12, 2014 79.37 79.65 79.17 79.41 3,689,818 -0.07(-0.09%)
Aug 11, 2014 79.58 79.84 79.44 79.49 2,717,751 +0.18(+0.22%)
Aug 08, 2014 78.54 79.17 78.35 79.31 2,915,537 +0.91(+1.16%)
Aug 07, 2014 79.21 79.25 78.19 78.40 3,417,761 -0.42(-0.54%)
Aug 06, 2014 78.38 79.12 78.38 78.82 2,419,029 +0.04(+0.05%)
Aug 05, 2014 79.25 79.46 78.50 78.78 3,327,751 -0.77(-0.97%)
Aug 04, 2014 79.27 79.71 78.81 79.55 1,765,005 +0.46(+0.58%)
Aug 01, 2014 79.15 79.56 78.66 79.09 3,808,036 -0.17(-0.21%)
Jul 31, 2014 80.29 80.42 79.25 79.26 4,274,888 -1.58(-1.95%)
Jul 30, 2014 81.21 81.30 80.53 80.84 2,501,695 -0.12(-0.15%)
Jul 29, 2014 81.52 81.58 80.94 80.96 1,899,411 -0.41(-0.50%)
Jul 28, 2014 81.33 81.48 80.92 81.37 2,393,947 +0.03(+0.04%)
Jul 25, 2014 81.52 81.57 81.22 81.34 1,895,775 -0.34(-0.42%)
Jul 24, 2014 81.73 81.84 81.61 81.68 1,415,019 +0.05(+0.06%)
Jul 23, 2014 81.60 81.74 81.42 81.63 1,582,053 +0.05(+0.06%)
Jul 22, 2014 81.55 81.70 81.48 81.58 1,459,859 +0.35(+0.43%)
Jul 21, 2014 81.12 81.30 80.85 81.23 1,772,816 -0.14(-0.18%)
Jul 18, 2014 80.89 81.42 80.78 81.38 1,108,258 +0.70(+0.87%)
Jul 17, 2014 81.37 81.66 80.61 80.67 1,632,343 -0.89(-1.09%)
Jul 16, 2014 81.44 81.61 81.27 81.56 792,917 +0.50(+0.61%)
Jul 15, 2014 81.10 81.32 80.77 81.06 1,350,165 +0.03(+0.04%)
Jul 14, 2014 81.10 81.21 80.98 81.03 1,327,610 +0.36(+0.45%)
Jul 11, 2014 80.66 80.77 80.38 80.67 1,449,630 -0.03(-0.04%)
Jul 10, 2014 80.17 80.89 80.17 80.70 1,229,749 -0.26(-0.33%)
Jul 09, 2014 80.92 81.06 80.74 80.97 1,355,537 +0.22(+0.28%)
Jul 08, 2014 81.01 81.15 80.55 80.74 1,628,158 -0.38(-0.47%)
Jul 07, 2014 81.27 81.30 81.00 81.13 1,162,498 -0.31(-0.38%)
Jul 03, 2014 81.26 81.44 81.44 81.44 1,298,745 +0.38(+0.46%)
Jul 02, 2014 81.02 81.19 80.99 81.06 1,198,160 -0.02(-0.03%)
Jul 01, 2014 80.86 81.36 80.80 81.09 1,558,425 +0.45(+0.55%)
Jun 30, 2014 80.62 80.80 80.55 80.64 1,782,446 +0.02(+0.02%)
Jun 27, 2014 80.38 80.68 80.32 80.62 1,649,789 +0.06(+0.08%)
Jun 26, 2014 80.66 80.66 80.04 80.56 1,065,587 -0.10(-0.12%)
Jun 25, 2014 80.19 80.71 80.16 80.66 1,299,370 +0.28(+0.35%)
Jun 24, 2014 80.90 81.21 80.35 80.38 1,949,444 -0.63(-0.78%)
Jun 23, 2014 81.01 81.12 80.86 81.01 1,397,571 +0.02(+0.02%)
Jun 20, 2014 81.04 81.09 80.87 80.99 967,842 +0.22(+0.27%)
Jun 19, 2014 80.66 80.78 80.47 80.78 1,027,239 +0.18(+0.23%)
Jun 18, 2014 80.05 80.65 79.88 80.59 1,475,036 +0.59(+0.74%)
Jun 17, 2014 79.60 80.04 79.49 80.00 1,164,344 +0.28(+0.35%)
Jun 16, 2014 79.65 79.87 79.47 79.72 1,560,898 +0.06(+0.07%)
Jun 13, 2014 79.46 79.71 79.35 79.67 1,367,626 +0.37(+0.47%)
Jun 12, 2014 79.68 79.76 79.19 79.29 1,798,302 -0.49(-0.61%)
Jun 11, 2014 79.73 79.86 79.60 79.78 1,464,344 -0.25(-0.31%)
Jun 10, 2014 79.93 80.05 79.78 80.03 1,456,981 +0.10(+0.12%)
Jun 06, 2014 79.71 79.98 79.61 79.93 1,239,353 +0.39(+0.49%)
Jun 05, 2014 79.14 79.57 78.80 79.54 1,864,398 +0.59(+0.75%)
Jun 04, 2014 78.70 79.01 78.67 78.95 1,731,850 +0.13(+0.16%)
Jun 03, 2014 78.66 78.89 78.53 78.82 1,238,443 +0.06(+0.07%)
Jun 02, 2014 78.72 78.78 78.40 78.77 2,536,771 +0.14(+0.17%)
May 30, 2014 78.47 78.69 78.39 78.63 1,641,367 +0.05(+0.06%)
May 29, 2014 78.38 78.59 78.17 78.59 1,501,383 +0.33(+0.42%)
May 28, 2014 78.20 78.41 78.09 78.26 1,619,058 +0.05(+0.06%)
May 27, 2014 78.08 78.29 78.07 78.21 1,054,632 +0.38(+0.49%)
May 23, 2014 77.61 77.83 77.83 77.83 963,723 +0.14(+0.18%)
May 22, 2014 77.43 77.73 77.32 77.69 874,236 +0.30(+0.38%)
May 21, 2014 77.09 77.49 77.05 77.39 1,021,656 +0.53(+0.69%)
May 20, 2014 77.28 77.33 76.67 76.86 1,396,887 -0.50(-0.65%)
May 19, 2014 76.91 77.41 76.90 77.36 1,328,722 +0.25(+0.33%)
May 16, 2014 76.99 77.10 76.63 77.10 3,128,903 +0.12(+0.16%)
May 15, 2014 77.49 77.53 76.57 76.98 1,967,147 -0.61(-0.78%)
May 14, 2014 77.88 77.94 77.52 77.59 1,675,565 -0.37(-0.47%)
May 13, 2014 78.04 78.11 77.87 77.96 1,191,924 +0.06(+0.07%)
May 12, 2014 77.56 77.96 77.48 77.90 1,662,410 +0.63(+0.81%)
May 09, 2014 77.25 77.38 76.93 77.27 1,499,002 -0.01(-0.01%)
May 08, 2014 77.26 77.79 77.09 77.28 1,916,811 -0.15(-0.20%)
May 07, 2014 77.05 77.45 76.69 77.43 2,360,530 +0.66(+0.86%)
May 06, 2014 77.26 77.31 76.73 76.77 913,708 -0.58(-0.75%)
May 05, 2014 76.98 77.44 76.73 77.35 1,192,242 -0.06(-0.07%)
May 02, 2014 77.45 77.88 77.30 77.41 2,513,104 -0.12(-0.15%)
May 01, 2014 77.47 77.65 77.23 77.53 3,603,772 -0.02(-0.02%)
Apr 30, 2014 77.14 77.57 77.10 77.54 2,174,265 +0.28(+0.36%)
Apr 29, 2014 77.18 77.38 77.10 77.26 1,712,817 +0.32(+0.41%)
Apr 28, 2014 77.11 77.18 76.21 76.95 2,909,295 +0.14(+0.19%)
Apr 25, 2014 77.04 77.14 76.63 76.80 2,527,619 -0.48(-0.62%)
Apr 24, 2014 77.49 77.49 76.98 77.28 1,781,025 +0.12(+0.15%)
Apr 23, 2014 77.18 77.29 77.06 77.16 1,855,788 -0.05(-0.06%)
Apr 22, 2014 76.95 77.40 76.85 77.21 3,772,025 +0.29(+0.38%)
Apr 21, 2014 76.86 76.96 76.67 76.91 1,475,024 +0.18(+0.24%)
Apr 17, 2014 76.44 76.73 76.73 76.73 1,653,298 +0.25(+0.32%)
Apr 16, 2014 76.20 76.53 76.00 76.48 2,075,993 +0.64(+0.84%)
Apr 15, 2014 75.45 75.86 74.84 75.85 2,733,816 +0.57(+0.75%)
Apr 14, 2014 75.39 75.45 74.70 75.28 3,277,768 +0.51(+0.68%)
Apr 11, 2014 74.99 75.37 74.68 74.77 4,439,199 -0.61(-0.81%)
Apr 10, 2014 76.76 76.81 75.30 75.38 1,934,462 -1.42(-1.85%)
Apr 09, 2014 76.38 76.80 76.09 76.80 1,385,221 +0.66(+0.87%)
Apr 08, 2014 75.85 76.28 75.58 76.14 2,026,966 +0.25(+0.34%)
Apr 07, 2014 76.61 76.73 75.80 75.89 2,637,897 -0.90(-1.17%)
Apr 04, 2014 77.99 77.99 76.73 76.79 2,304,849 -0.68(-0.88%)
Apr 03, 2014 77.47 77.56 77.26 77.47 1,140,232 +0.10(+0.12%)
Apr 02, 2014 77.18 77.50 76.99 77.38 2,010,116 +0.21(+0.27%)
Apr 01, 2014 77.04 77.18 76.83 77.17 2,144,045 +0.33(+0.42%)
Mar 31, 2014 76.67 76.91 76.54 76.84 2,717,494 +0.73(+0.96%)
Mar 28, 2014 75.98 76.45 75.86 76.11 1,004,635 +0.39(+0.52%)
Mar 27, 2014 75.77 75.93 75.44 75.72 1,587,227 -0.02(-0.03%)
Mar 26, 2014 76.52 76.67 75.74 75.74 1,732,021 -0.50(-0.66%)
Mar 25, 2014 76.10 76.34 75.86 76.24 3,619,636 +0.41(+0.54%)
Mar 24, 2014 76.15 76.35 75.54 75.84 1,606,727 -0.15(-0.20%)
Mar 21, 2014 76.45 76.73 75.95 75.99 1,769,345 -0.06(-0.08%)
Mar 20, 2014 75.37 76.11 75.30 76.05 1,235,575 +0.54(+0.71%)
Mar 19, 2014 75.83 75.99 75.07 75.51 1,920,372 -0.36(-0.47%)
Mar 18, 2014 75.42 75.93 75.42 75.87 2,240,912 +0.50(+0.66%)
Mar 17, 2014 75.11 75.48 75.11 75.37 1,247,544 +0.68(+0.91%)
Mar 14, 2014 74.62 75.11 74.61 74.69 1,805,947 -0.15(-0.20%)
Mar 13, 2014 75.78 75.81 74.64 74.84 1,758,031 -0.69(-0.91%)
Mar 12, 2014 75.19 75.57 75.01 75.53 1,204,149 +0.08(+0.10%)
Mar 11, 2014 75.99 76.11 75.34 75.45 1,432,560 -0.51(-0.67%)
Mar 10, 2014 75.97 76.01 75.57 75.95 1,327,216 -0.10(-0.13%)
Mar 07, 2014 76.13 76.20 75.71 76.05 1,145,480 +0.14(+0.19%)
Mar 06, 2014 75.84 76.25 75.78 75.91 2,563,165 +0.31(+0.41%)
Mar 05, 2014 75.62 75.73 75.45 75.60 1,190,899 +0.07(+0.09%)
Mar 04, 2014 75.19 75.69 75.19 75.53 5,146,513 +1.02(+1.37%)
Mar 03, 2014 74.41 74.70 74.08 74.50 2,407,551 -0.52(-0.69%)
Feb 28, 2014 74.78 75.36 74.61 75.02 2,407,733 +0.22(+0.30%)
Feb 27, 2014 74.35 74.80 74.27 74.80 1,702,776 +0.28(+0.37%)
Feb 26, 2014 74.62 74.72 74.29 74.52 2,142,163 +0.03(+0.04%)
Feb 25, 2014 74.66 74.83 74.32 74.49 1,990,296 -0.17(-0.23%)
Feb 24, 2014 74.39 75.15 74.16 74.66 1,915,425 +0.51(+0.68%)
Feb 21, 2014 74.42 74.52 74.16 74.16 1,791,966 -0.09(-0.13%)
Feb 20, 2014 73.94 74.41 73.70 74.25 1,890,531 +0.44(+0.59%)
Feb 19, 2014 74.21 74.68 73.78 73.82 2,839,486 -0.54(-0.72%)
Feb 18, 2014 74.29 74.46 74.14 74.35 1,829,684 +0.12(+0.16%)
Feb 14, 2014 73.62 74.24 74.24 74.24 1,813,460 +0.52(+0.70%)
Feb 13, 2014 72.87 73.75 72.76 73.72 1,935,573 +0.36(+0.50%)
Feb 12, 2014 73.48 73.67 73.18 73.36 2,381,920 +0.03(+0.04%)
Feb 11, 2014 72.63 73.51 72.46 73.32 1,425,807 +0.86(+1.18%)
Feb 10, 2014 72.30 72.50 72.18 72.47 1,265,678 +0.03(+0.04%)
Feb 07, 2014 72.03 72.50 71.72 72.44 2,139,960 +0.78(+1.09%)
Feb 06, 2014 70.93 71.67 70.92 71.65 2,444,146 +0.93(+1.31%)
Feb 05, 2014 70.59 70.90 70.24 70.73 5,105,052 -0.10(-0.13%)
Feb 04, 2014 70.74 70.96 70.39 70.82 5,262,543 +0.46(+0.65%)
Feb 03, 2014 71.89 72.00 70.23 70.36 3,789,293 -1.58(-2.19%)
Jan 31, 2014 71.70 72.41 71.46 71.94 2,829,144 -0.53(-0.73%)
Jan 30, 2014 72.26 72.64 72.00 72.47 1,898,156 +0.71(+0.98%)
Jan 29, 2014 71.84 72.31 71.65 71.76 3,742,992 -0.67(-0.92%)
Jan 28, 2014 71.99 72.55 71.99 72.43 2,875,750 +0.56(+0.78%)
Jan 27, 2014 72.18 72.46 71.58 71.87 2,986,427 -0.31(-0.43%)
Jan 24, 2014 73.31 73.31 72.18 72.18 3,309,817 -1.58(-2.15%)
Jan 23, 2014 74.10 74.10 73.42 73.76 3,401,363 -0.74(-0.99%)
Jan 22, 2014 74.61 74.62 74.35 74.50 2,766,288 +0.03(+0.04%)
Jan 21, 2014 74.72 74.73 73.99 74.47 1,839,673 +0.21(+0.28%)
Jan 17, 2014 74.52 74.26 74.26 74.26 1,174,856 -0.33(-0.45%)
Jan 16, 2014 74.65 74.74 74.41 74.59 1,285,678 -0.27(-0.36%)
Jan 15, 2014 74.45 74.94 74.45 74.86 1,572,748 +0.41(+0.55%)
Jan 14, 2014 73.91 74.47 73.86 74.45 1,781,805 +0.71(+0.97%)
Jan 13, 2014 74.39 74.63 73.63 73.74 2,086,079 -0.82(-1.09%)
Jan 10, 2014 74.54 74.60 74.22 74.55 2,519,703 +0.13(+0.18%)
Jan 09, 2014 74.64 74.64 74.10 74.42 1,316,669 +0.04(+0.05%)
Jan 08, 2014 74.41 74.47 74.16 74.38 1,775,603 +0.00(+0.00%)
Jan 07, 2014 74.24 74.53 74.21 74.38 2,602,083 +0.40(+0.55%)
Jan 06, 2014 74.40 74.40 73.89 73.97 1,697,954 -0.10(-0.13%)
Jan 03, 2014 74.08 74.30 73.91 74.07 1,661,753 +0.16(+0.21%)
Jan 02, 2014 74.43 74.43 73.76 73.91 1,680,576 -0.71(-0.95%)
Dec 31, 2013 74.37 74.62 74.62 74.62 1,158,070 +0.31(+0.42%)
Dec 30, 2013 74.40 74.47 74.23 74.31 1,491,529 -0.05(-0.06%)
Dec 27, 2013 74.44 74.48 74.24 74.35 1,111,726 +0.08(+0.11%)
Dec 26, 2013 74.20 74.34 74.13 74.28 1,262,159 +0.27(+0.36%)
Dec 24, 2013 73.82 74.01 73.78 74.01 1,172,324 +0.21(+0.28%)
Dec 23, 2013 73.74 73.84 73.66 73.80 1,842,039 +0.40(+0.55%)
Dec 20, 2013 73.09 73.58 73.04 73.40 3,314,134 +0.32(+0.43%)
Dec 19, 2013 72.99 73.17 72.80 73.08 1,502,091 -0.15(-0.20%)
Dec 18, 2013 72.06 73.23 71.51 73.23 1,775,557 +1.32(+1.84%)
Dec 17, 2013 72.21 72.21 71.78 71.91 1,746,224 -0.27(-0.37%)
Dec 16, 2013 72.06 72.40 72.05 72.18 1,946,603 +0.50(+0.69%)
Dec 13, 2013 71.83 71.88 71.54 71.68 1,662,027 -0.03(-0.04%)
Dec 12, 2013 71.80 71.95 71.49 71.71 1,867,407 -0.11(-0.15%)
Dec 11, 2013 72.80 72.87 71.74 71.82 1,701,061 -1.01(-1.38%)
Dec 10, 2013 72.82 73.08 72.79 72.83 1,446,142 -0.20(-0.27%)
Dec 09, 2013 73.00 73.14 72.89 73.03 1,062,481 +0.20(+0.28%)
Dec 06, 2013 72.59 72.86 72.52 72.82 1,797,249 +0.83(+1.15%)
Dec 05, 2013 72.21 72.27 71.89 72.00 3,210,485 -0.35(-0.49%)
Dec 04, 2013 72.08 72.67 71.81 72.35 1,634,253 -0.05(-0.07%)
Dec 03, 2013 72.39 72.62 72.08 72.40 1,274,511 -0.32(-0.44%)
Dec 02, 2013 72.75 73.05 72.56 72.72 1,102,768 -0.08(-0.11%)
Nov 29, 2013 73.08 73.15 72.71 72.80 844,117 -0.17(-0.24%)
Nov 27, 2013 72.93 73.00 72.73 72.97 1,184,560 +0.20(+0.27%)
Nov 26, 2013 72.95 73.03 72.78 72.78 1,796,810 -0.16(-0.22%)
Nov 25, 2013 73.12 73.15 72.84 72.93 1,164,853 -0.07(-0.10%)
Nov 22, 2013 72.67 73.02 72.60 73.00 1,047,895 +0.24(+0.32%)
Nov 21, 2013 72.33 72.81 72.31 72.77 1,496,084 +0.64(+0.88%)
Nov 20, 2013 72.43 72.65 71.93 72.13 1,350,124 -0.16(-0.22%)
Nov 19, 2013 72.36 72.63 72.17 72.29 1,049,056 -0.15(-0.21%)
Nov 18, 2013 72.79 72.82 72.26 72.44 1,121,654 -0.24(-0.34%)
Nov 15, 2013 72.38 72.68 72.34 72.68 1,347,255 +0.40(+0.56%)
Nov 14, 2013 71.99 72.33 71.83 72.28 1,027,300 +0.35(+0.48%)
Nov 13, 2013 71.12 71.96 71.12 71.93 5,498,926 +0.50(+0.71%)
Nov 12, 2013 71.60 71.70 71.22 71.43 1,084,630 -0.24(-0.34%)
Nov 11, 2013 71.60 71.73 71.46 71.67 725,394 +0.09(+0.12%)
Nov 08, 2013 70.54 71.63 70.53 71.59 2,145,344 +1.01(+1.43%)
Nov 07, 2013 71.59 71.63 70.53 70.58 1,736,117 -0.83(-1.17%)
Nov 06, 2013 71.41 71.57 71.24 71.41 2,632,197 +0.32(+0.45%)
Nov 05, 2013 71.16 71.31 70.91 71.09 2,016,934 -0.27(-0.38%)
Nov 04, 2013 71.27 71.41 71.09 71.36 2,732,132 +0.30(+0.42%)
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.