Russell 2000 Growth Ishares ETF (NY: IWO )

280.44 -4.93 (-1.73%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 132.24 132.60 131.68 132.42 1,446,977 +0.43(+0.33%)
Oct 28, 2016 132.02 133.10 131.60 131.99 955,921 -0.20(-0.15%)
Oct 27, 2016 134.47 134.47 131.88 132.18 788,061 -1.87(-1.39%)
Oct 26, 2016 134.84 135.52 133.69 134.05 777,178 -1.60(-1.18%)
Oct 25, 2016 137.06 137.09 135.48 135.65 615,458 -1.42(-1.04%)
Oct 24, 2016 137.21 137.83 136.72 137.07 350,852 +0.91(+0.67%)
Oct 21, 2016 135.05 136.48 135.03 136.16 364,616 +0.06(+0.04%)
Oct 20, 2016 136.15 136.54 135.32 136.10 607,209 -0.37(-0.27%)
Oct 19, 2016 136.36 137.02 135.49 136.47 440,068 +0.28(+0.21%)
Oct 18, 2016 136.89 137.06 136.08 136.19 377,491 +0.64(+0.47%)
Oct 17, 2016 135.83 136.24 135.44 135.54 598,551 -0.28(-0.21%)
Oct 14, 2016 137.01 137.61 135.77 135.83 765,276 -0.81(-0.60%)
Oct 13, 2016 136.60 137.17 135.64 136.64 399,332 -1.01(-0.74%)
Oct 12, 2016 138.08 138.54 137.45 137.66 948,915 -0.38(-0.27%)
Oct 11, 2016 140.72 141.00 137.37 138.03 789,736 -3.03(-2.15%)
Oct 10, 2016 140.42 141.61 140.30 141.06 569,732 +1.63(+1.17%)
Oct 07, 2016 140.64 141.06 138.70 139.44 450,267 -1.20(-0.85%)
Oct 06, 2016 140.43 140.84 139.46 140.64 379,738 -0.13(-0.09%)
Oct 05, 2016 140.47 141.63 140.47 140.77 470,977 +0.71(+0.51%)
Oct 04, 2016 141.01 141.26 139.47 140.06 758,959 -0.60(-0.42%)
Oct 03, 2016 140.72 140.90 139.85 140.66 1,187,493 -0.31(-0.22%)
Sep 30, 2016 140.14 141.57 139.40 140.97 1,550,138 +1.39(+1.00%)
Sep 29, 2016 141.73 141.73 139.41 139.58 742,146 -2.36(-1.66%)
Sep 28, 2016 141.66 142.03 140.39 141.94 856,103 +0.57(+0.40%)
Sep 27, 2016 140.27 141.40 140.06 141.37 717,364 +0.95(+0.67%)
Sep 26, 2016 140.96 141.44 140.30 140.42 649,728 -1.42(-1.00%)
Sep 23, 2016 143.16 143.16 141.83 141.84 754,903 -1.10(-0.77%)
Sep 22, 2016 141.93 143.02 141.79 142.94 587,653 +1.96(+1.39%)
Sep 21, 2016 139.56 141.09 138.80 140.98 1,764,810 +1.83(+1.32%)
Sep 20, 2016 140.07 140.25 139.11 139.15 412,504 -0.39(-0.28%)
Sep 19, 2016 139.17 140.69 138.88 139.54 631,604 +1.07(+0.77%)
Sep 16, 2016 138.19 138.92 137.89 138.47 1,719,175 -0.52(-0.37%)
Sep 15, 2016 137.12 139.08 136.99 138.99 461,902 +1.93(+1.41%)
Sep 14, 2016 136.78 137.80 136.52 137.06 1,084,011 +0.48(+0.35%)
Sep 13, 2016 138.11 138.36 135.74 136.58 1,160,826 -2.50(-1.79%)
Sep 12, 2016 136.39 139.13 136.17 139.07 699,421 +2.08(+1.52%)
Sep 09, 2016 140.31 140.40 136.92 136.99 945,787 -4.47(-3.16%)
Sep 08, 2016 141.86 141.86 141.14 141.47 369,081 -0.44(-0.31%)
Sep 07, 2016 141.16 141.93 140.94 141.91 625,743 +0.71(+0.50%)
Sep 06, 2016 141.19 141.34 140.42 141.20 479,198 +0.45(+0.32%)
Sep 02, 2016 140.29 140.75 140.75 140.75 497,894 +1.26(+0.90%)
Sep 01, 2016 139.24 139.65 138.03 139.49 754,253 +0.49(+0.35%)
Aug 31, 2016 139.74 139.90 138.31 139.00 676,687 -0.94(-0.67%)
Aug 30, 2016 139.93 140.30 139.38 139.93 353,680 +0.23(+0.16%)
Aug 29, 2016 139.41 140.23 139.31 139.71 380,054 +0.65(+0.47%)
Aug 26, 2016 139.32 140.44 138.20 139.06 642,933 -0.08(-0.05%)
Aug 25, 2016 138.71 139.76 138.24 139.13 618,482 +0.08(+0.05%)
Aug 24, 2016 140.41 140.81 138.72 139.06 1,145,341 -1.42(-1.01%)
Aug 23, 2016 139.91 140.85 139.87 140.47 500,937 +1.02(+0.73%)
Aug 22, 2016 138.71 139.57 138.40 139.45 671,326 +0.50(+0.36%)
Aug 19, 2016 138.64 139.24 138.28 138.95 364,656 -0.06(-0.04%)
Aug 18, 2016 138.03 139.01 137.89 139.01 446,339 +0.96(+0.69%)
Aug 17, 2016 138.65 138.83 137.28 138.05 611,443 -0.65(-0.47%)
Aug 16, 2016 139.75 139.75 138.54 138.71 699,422 -1.28(-0.91%)
Aug 15, 2016 138.94 140.36 138.94 139.98 864,424 +1.34(+0.97%)
Aug 12, 2016 138.17 138.87 138.04 138.64 457,440 +0.27(+0.19%)
Aug 11, 2016 138.21 138.70 137.69 138.37 314,690 +0.68(+0.49%)
Aug 10, 2016 138.74 138.94 137.16 137.69 780,069 -1.06(-0.76%)
Aug 09, 2016 138.31 138.95 138.26 138.75 431,032 +0.37(+0.27%)
Aug 08, 2016 138.86 139.22 138.15 138.38 515,964 -0.29(-0.21%)
Aug 05, 2016 137.92 138.98 137.46 138.68 916,758 +1.65(+1.21%)
Aug 04, 2016 136.98 137.79 136.72 137.02 505,069 +0.16(+0.12%)
Aug 03, 2016 135.74 136.88 135.39 136.86 1,334,957 +0.88(+0.65%)
Aug 02, 2016 138.06 138.06 135.42 135.98 1,561,710 -2.03(-1.47%)
Aug 01, 2016 137.80 138.46 136.95 138.01 2,796,506 +0.51(+0.37%)
Jul 29, 2016 137.27 138.29 136.25 137.50 1,078,890 +0.17(+0.12%)
Jul 28, 2016 137.24 137.74 136.93 137.34 363,237 -0.05(-0.03%)
Jul 27, 2016 137.10 137.52 136.51 137.38 566,957 +0.66(+0.48%)
Jul 26, 2016 136.12 137.07 135.79 136.72 536,302 +0.55(+0.40%)
Jul 25, 2016 136.12 136.38 135.65 136.17 467,167 -0.14(-0.10%)
Jul 22, 2016 135.20 136.59 134.99 136.31 462,448 +1.17(+0.87%)
Jul 21, 2016 135.69 136.50 134.74 135.14 538,047 -0.75(-0.55%)
Jul 20, 2016 134.88 136.24 134.48 135.89 601,210 +1.42(+1.05%)
Jul 19, 2016 135.24 135.55 134.15 134.47 562,438 -0.78(-0.57%)
Jul 18, 2016 134.91 135.80 134.78 135.25 553,516 +0.19(+0.14%)
Jul 15, 2016 135.29 135.58 134.63 135.06 555,973 +0.37(+0.27%)
Jul 14, 2016 135.69 136.12 134.66 134.69 1,663,120 +0.03(+0.02%)
Jul 13, 2016 136.11 136.36 134.55 134.66 1,609,411 -0.87(-0.64%)
Jul 12, 2016 135.10 136.29 134.65 135.53 1,431,948 +1.52(+1.14%)
Jul 11, 2016 133.52 134.41 133.35 134.01 1,057,124 +1.34(+1.01%)
Jul 08, 2016 130.78 132.99 129.71 132.67 925,268 +2.96(+2.28%)
Jul 07, 2016 129.57 130.35 128.81 129.71 840,630 +0.45(+0.35%)
Jul 06, 2016 127.43 129.29 127.34 129.25 1,718,466 +1.14(+0.89%)
Jul 05, 2016 129.27 129.59 127.40 128.12 828,073 -1.63(-1.26%)
Jul 01, 2016 129.20 129.75 129.75 129.75 1,242,520 +0.53(+0.41%)
Jun 30, 2016 127.20 129.23 126.61 129.22 1,547,086 +2.20(+1.74%)
Jun 29, 2016 125.68 127.13 125.40 127.01 888,722 +2.87(+2.31%)
Jun 28, 2016 123.24 124.67 122.95 124.14 1,131,396 +1.98(+1.62%)
Jun 27, 2016 124.54 124.69 121.38 122.16 1,713,799 -3.86(-3.06%)
Jun 24, 2016 125.56 127.87 124.75 126.02 1,562,733 -5.23(-3.98%)
Jun 23, 2016 129.88 131.32 129.76 131.25 557,636 +2.59(+2.01%)
Jun 22, 2016 129.22 130.17 128.54 128.66 1,004,964 -0.44(-0.34%)
Jun 21, 2016 129.89 129.89 128.23 129.10 1,589,272 -0.54(-0.41%)
Jun 20, 2016 130.00 131.05 129.71 129.64 1,400,599 +1.55(+1.21%)
Jun 17, 2016 128.92 129.23 127.90 128.09 741,365 -1.20(-0.93%)
Jun 16, 2016 128.34 129.30 127.27 129.28 844,585 -0.03(-0.02%)
Jun 15, 2016 129.43 130.40 129.13 129.31 373,650 +0.24(+0.18%)
Jun 14, 2016 128.65 129.66 127.97 129.08 829,689 -0.14(-0.11%)
Jun 13, 2016 130.15 130.99 128.99 129.22 758,688 -1.54(-1.18%)
Jun 10, 2016 131.52 131.69 130.31 130.76 952,317 -2.10(-1.58%)
Jun 09, 2016 133.47 133.67 132.51 132.86 780,002 -1.13(-0.84%)
Jun 08, 2016 133.16 134.21 133.01 133.99 574,708 +0.88(+0.66%)
Jun 07, 2016 132.82 133.55 132.32 133.11 728,034 +0.36(+0.27%)
Jun 06, 2016 131.40 133.06 131.03 132.75 304,018 +1.45(+1.11%)
Jun 03, 2016 132.01 132.01 130.19 131.30 390,679 -0.97(-0.73%)
Jun 02, 2016 130.53 132.28 130.53 132.27 391,531 +1.40(+1.07%)
Jun 01, 2016 129.50 131.05 129.28 130.87 672,968 +1.08(+0.83%)
May 31, 2016 129.47 130.40 129.23 129.78 627,477 +0.66(+0.51%)
May 27, 2016 127.75 129.12 129.12 129.12 778,380 +1.59(+1.25%)
May 26, 2016 127.97 128.17 127.31 127.53 544,519 -0.10(-0.08%)
May 25, 2016 127.40 128.11 127.20 127.64 833,635 +0.56(+0.44%)
May 24, 2016 125.03 127.37 125.03 127.08 882,612 +2.83(+2.27%)
May 23, 2016 124.28 125.21 124.15 124.25 596,814 +0.12(+0.10%)
May 20, 2016 122.41 124.18 122.12 124.13 459,106 +2.16(+1.77%)
May 19, 2016 121.96 123.02 120.80 121.97 888,356 -0.83(-0.68%)
May 18, 2016 121.56 123.68 121.52 122.80 1,384,562 +0.59(+0.49%)
May 17, 2016 123.80 124.51 121.64 122.21 1,463,162 -1.86(-1.50%)
May 16, 2016 122.77 124.58 122.67 124.06 467,556 +1.74(+1.42%)
May 13, 2016 122.45 123.82 121.95 122.32 647,234 -0.56(-0.45%)
May 12, 2016 124.16 124.25 121.78 122.88 551,820 -0.88(-0.71%)
May 11, 2016 125.37 125.53 123.67 123.75 670,653 -1.88(-1.50%)
May 10, 2016 125.18 125.71 124.05 125.64 448,831 +1.09(+0.88%)
May 09, 2016 123.61 125.34 123.54 124.55 584,615 +0.96(+0.78%)
May 06, 2016 122.64 123.73 121.92 123.58 616,393 +0.31(+0.25%)
May 05, 2016 124.31 124.54 123.03 123.27 880,427 -0.53(-0.43%)
May 04, 2016 124.67 125.48 123.31 123.80 729,266 -1.61(-1.28%)
May 03, 2016 126.42 126.58 124.74 125.41 768,746 -2.16(-1.69%)
May 02, 2016 126.72 127.58 126.02 127.57 527,423 +1.28(+1.01%)
Apr 29, 2016 127.38 127.67 125.53 126.29 839,585 -1.53(-1.20%)
Apr 28, 2016 128.91 129.89 127.53 127.82 937,088 -1.85(-1.42%)
Apr 27, 2016 129.34 130.00 128.52 129.67 662,935 +0.19(+0.15%)
Apr 26, 2016 128.84 129.56 127.97 129.48 450,844 +1.00(+0.78%)
Apr 25, 2016 129.27 129.50 128.08 128.48 371,756 -1.01(-0.78%)
Apr 22, 2016 128.37 129.62 128.21 129.49 911,830 +1.16(+0.90%)
Apr 21, 2016 128.55 129.26 127.95 128.33 755,844 -0.35(-0.27%)
Apr 20, 2016 128.21 129.38 127.83 128.68 895,773 +0.53(+0.41%)
Apr 19, 2016 128.92 129.31 127.64 128.15 709,944 -0.55(-0.42%)
Apr 18, 2016 127.08 128.81 126.98 128.70 747,450 +1.16(+0.91%)
Apr 15, 2016 126.87 127.70 126.77 127.54 411,330 +0.28(+0.22%)
Apr 14, 2016 127.21 127.70 126.83 127.26 770,841 -0.09(-0.07%)
Apr 13, 2016 125.14 127.53 124.95 127.34 792,625 +3.01(+2.42%)
Apr 12, 2016 123.29 124.59 122.52 124.34 792,516 +1.07(+0.87%)
Apr 11, 2016 124.79 125.62 123.21 123.26 528,071 -0.94(-0.76%)
Apr 08, 2016 125.19 125.42 123.51 124.21 270,377 +0.15(+0.12%)
Apr 07, 2016 125.03 125.51 123.52 124.06 781,431 -1.81(-1.44%)
Apr 06, 2016 123.82 125.95 123.57 125.86 933,774 +2.15(+1.74%)
Apr 05, 2016 124.22 124.89 123.62 123.72 2,121,091 -1.51(-1.20%)
Apr 04, 2016 125.82 126.35 125.07 125.22 488,428 -0.65(-0.52%)
Apr 01, 2016 123.90 126.00 123.71 125.87 477,646 +0.96(+0.77%)
Mar 31, 2016 124.45 125.68 124.41 124.91 763,072 +0.58(+0.47%)
Mar 30, 2016 125.09 125.50 123.83 124.33 942,363 +0.02(+0.02%)
Mar 29, 2016 120.16 124.33 120.05 124.31 661,908 +3.78(+3.13%)
Mar 28, 2016 120.80 121.09 119.60 120.53 365,721 +0.16(+0.13%)
Mar 24, 2016 119.35 120.37 120.37 120.37 795,896 +0.34(+0.28%)
Mar 23, 2016 122.09 122.33 120.03 120.03 1,000,489 -2.55(-2.08%)
Mar 22, 2016 121.70 123.05 121.50 122.58 879,706 +0.15(+0.12%)
Mar 21, 2016 122.35 123.15 122.22 122.43 681,282 -0.13(-0.11%)
Mar 18, 2016 121.45 123.01 121.03 122.56 1,669,397 +1.42(+1.17%)
Mar 17, 2016 119.47 121.70 118.85 121.14 796,729 +1.50(+1.25%)
Mar 16, 2016 118.33 120.02 118.15 119.65 760,317 +0.69(+0.58%)
Mar 15, 2016 120.51 120.73 118.69 118.96 1,063,974 -2.37(-1.95%)
Mar 14, 2016 120.99 121.79 120.81 121.33 603,144 +0.01(+0.01%)
Mar 11, 2016 119.52 121.45 119.42 121.32 618,239 +2.65(+2.23%)
Mar 10, 2016 120.37 120.89 117.46 118.67 1,377,572 -1.25(-1.04%)
Mar 09, 2016 119.91 120.22 119.07 119.92 518,856 +0.40(+0.34%)
Mar 08, 2016 121.92 122.12 119.29 119.52 675,521 -3.11(-2.54%)
Mar 07, 2016 120.72 122.81 120.62 122.63 703,277 +1.22(+1.01%)
Mar 04, 2016 120.66 122.24 120.02 121.40 1,038,065 +0.73(+0.61%)
Mar 03, 2016 119.69 120.70 119.42 120.67 817,336 +0.87(+0.72%)
Mar 02, 2016 118.50 119.81 118.25 119.81 590,655 +1.15(+0.97%)
Mar 01, 2016 117.00 118.66 116.28 118.66 1,390,240 +2.59(+2.23%)
Feb 29, 2016 116.69 117.51 116.06 116.07 1,719,396 -0.78(-0.67%)
Feb 26, 2016 116.51 116.91 116.02 116.85 2,104,605 +0.97(+0.84%)
Feb 25, 2016 115.30 115.90 114.53 115.89 817,465 +0.86(+0.75%)
Feb 24, 2016 112.22 115.24 111.50 115.02 880,175 +1.41(+1.24%)
Feb 23, 2016 114.19 114.63 113.49 113.61 501,393 -1.12(-0.98%)
Feb 22, 2016 114.51 115.25 114.33 114.73 1,259,345 +1.42(+1.25%)
Feb 19, 2016 112.03 113.37 111.29 113.31 887,465 +0.85(+0.75%)
Feb 18, 2016 113.63 113.74 112.19 112.46 1,475,392 -1.15(-1.01%)
Feb 17, 2016 112.07 113.99 111.90 113.61 1,224,528 +2.33(+2.09%)
Feb 16, 2016 109.72 111.45 109.17 111.28 1,359,447 +3.01(+2.78%)
Feb 12, 2016 107.35 108.27 108.27 108.27 934,794 +1.98(+1.87%)
Feb 11, 2016 104.83 107.02 104.83 106.29 1,730,734 -0.67(-0.62%)
Feb 10, 2016 107.62 109.65 106.85 106.95 1,835,849 +0.01(+0.01%)
Feb 09, 2016 105.93 108.83 105.78 106.95 1,457,952 -0.50(-0.46%)
Feb 08, 2016 108.84 108.84 105.73 107.44 1,973,514 -2.78(-2.52%)
Feb 05, 2016 113.80 114.04 110.16 110.23 1,568,970 -4.16(-3.64%)
Feb 04, 2016 113.48 115.76 113.37 114.39 1,075,038 +0.48(+0.42%)
Feb 03, 2016 115.15 115.23 111.36 113.91 1,559,242 -0.23(-0.21%)
Feb 02, 2016 115.73 115.84 113.57 114.15 1,534,426 -2.83(-2.42%)
Feb 01, 2016 116.15 117.61 115.06 116.98 1,444,694 -0.08(-0.07%)
Jan 29, 2016 113.73 117.11 113.58 117.06 1,235,093 +3.69(+3.26%)
Jan 28, 2016 115.15 115.54 112.76 113.37 1,654,019 -0.72(-0.63%)
Jan 27, 2016 115.87 116.60 113.48 114.09 1,745,043 -2.33(-2.00%)
Jan 26, 2016 115.11 116.89 114.20 116.42 1,183,242 +1.72(+1.50%)
Jan 25, 2016 116.36 116.91 114.38 114.70 1,202,554 -2.35(-2.01%)
Jan 22, 2016 116.22 117.44 115.54 117.05 3,740,143 +2.93(+2.57%)
Jan 21, 2016 114.88 116.59 113.50 114.12 2,007,721 -0.59(-0.52%)
Jan 20, 2016 111.77 116.02 109.35 114.71 2,164,620 +1.16(+1.02%)
Jan 19, 2016 116.47 116.75 112.21 113.56 1,274,078 -1.76(-1.52%)
Jan 15, 2016 114.08 115.31 115.31 115.31 2,005,850 -1.99(-1.70%)
Jan 14, 2016 115.93 118.38 113.48 117.31 1,906,779 +2.04(+1.77%)
Jan 13, 2016 119.98 120.59 114.55 115.27 2,097,550 -4.45(-3.71%)
Jan 12, 2016 119.68 121.20 117.37 119.71 1,291,012 +1.05(+0.89%)
Jan 11, 2016 120.14 120.75 117.12 118.66 1,770,305 -1.01(-0.84%)
Jan 08, 2016 122.20 122.97 119.37 119.67 1,576,641 -2.11(-1.73%)
Jan 07, 2016 123.05 124.04 121.45 121.77 1,779,606 -3.52(-2.81%)
Jan 06, 2016 125.61 126.66 124.46 125.29 799,960 -2.27(-1.78%)
Jan 05, 2016 127.87 128.41 126.93 127.56 820,268 +0.08(+0.06%)
Jan 04, 2016 128.72 128.75 126.60 127.49 1,596,330 -3.45(-2.63%)
Dec 31, 2015 132.06 130.94 130.94 130.94 882,034 -1.76(-1.32%)
Dec 30, 2015 133.93 134.26 132.65 132.69 553,259 -1.26(-0.94%)
Dec 29, 2015 133.00 134.06 132.63 133.96 703,053 +1.68(+1.27%)
Dec 28, 2015 132.41 132.63 131.24 132.27 531,871 -0.71(-0.53%)
Dec 24, 2015 132.61 132.98 132.98 132.98 301,882 +0.21(+0.16%)
Dec 23, 2015 132.19 132.96 131.53 132.77 662,657 +1.51(+1.15%)
Dec 22, 2015 130.79 131.42 129.62 131.25 1,340,498 +0.86(+0.66%)
Dec 21, 2015 130.08 130.60 129.42 130.39 736,240 +1.03(+0.80%)
Dec 18, 2015 130.81 131.10 129.35 129.36 1,560,283 -1.88(-1.43%)
Dec 17, 2015 133.42 133.42 131.09 131.23 864,613 -1.59(-1.20%)
Dec 16, 2015 131.71 133.00 130.88 132.83 1,189,371 +2.24(+1.72%)
Dec 15, 2015 129.59 130.90 129.42 130.59 1,337,357 +1.65(+1.28%)
Dec 14, 2015 129.87 130.40 127.68 128.94 1,350,162 -0.92(-0.71%)
Dec 11, 2015 131.66 131.74 129.49 129.85 1,280,894 -3.19(-2.40%)
Dec 10, 2015 132.17 133.71 131.93 133.04 685,738 +0.69(+0.52%)
Dec 09, 2015 133.90 134.89 131.89 132.35 791,828 -1.97(-1.47%)
Dec 08, 2015 133.20 134.85 132.82 134.32 1,177,466 -0.19(-0.14%)
Dec 07, 2015 136.52 136.52 134.00 134.50 584,292 -2.04(-1.50%)
Dec 04, 2015 134.90 136.61 134.50 136.55 801,196 +1.72(+1.27%)
Dec 03, 2015 138.05 138.50 134.13 134.83 900,872 -2.76(-2.00%)
Dec 02, 2015 138.36 138.93 137.32 137.59 535,621 -0.81(-0.58%)
Dec 01, 2015 138.28 138.50 137.07 138.39 941,747 +0.83(+0.60%)
Nov 30, 2015 139.09 139.09 137.39 137.57 652,494 -0.99(-0.71%)
Nov 27, 2015 138.07 138.84 137.59 138.55 286,626 +0.69(+0.50%)
Nov 25, 2015 136.42 137.87 137.87 137.87 611,962 +1.45(+1.07%)
Nov 24, 2015 134.88 136.63 134.47 136.42 742,715 +0.92(+0.68%)
Nov 23, 2015 134.91 136.11 134.70 135.50 779,462 +0.70(+0.52%)
Nov 20, 2015 134.24 135.38 134.15 134.79 884,251 +1.17(+0.88%)
Nov 19, 2015 134.50 134.68 133.35 133.62 621,587 -0.85(-0.63%)
Nov 18, 2015 132.66 134.65 131.91 134.48 673,937 +2.25(+1.70%)
Nov 17, 2015 132.42 133.74 131.73 132.23 1,980,789 +0.04(+0.03%)
Nov 16, 2015 131.06 132.22 130.29 132.19 527,675 +0.77(+0.58%)
Nov 13, 2015 131.96 132.93 131.03 131.42 985,240 -1.13(-0.86%)
Nov 12, 2015 134.13 134.42 132.34 132.56 757,810 -2.47(-1.83%)
Nov 11, 2015 136.60 136.62 135.00 135.02 420,253 -1.24(-0.91%)
Nov 10, 2015 135.53 136.35 134.83 136.26 691,654 +0.08(+0.06%)
Nov 09, 2015 137.53 137.66 135.32 136.17 592,659 -1.52(-1.10%)
Nov 06, 2015 136.24 137.83 135.10 137.69 664,606 +1.30(+0.96%)
Nov 05, 2015 136.58 136.73 134.87 136.39 622,616 -0.22(-0.16%)
Nov 04, 2015 136.94 137.35 135.92 136.61 1,070,894 +0.06(+0.05%)
Nov 03, 2015 135.53 137.33 135.09 136.55 514,385 +0.65(+0.48%)
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.