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

RUS3K ETF (NY: IWV )

304.36 +1.13 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2016 117.06 117.08 116.27 116.33 373,959 -0.24(-0.21%)
Nov 29, 2016 116.37 116.85 116.17 116.57 245,976 +0.20(+0.17%)
Nov 28, 2016 116.91 116.92 116.30 116.37 181,012 -0.67(-0.57%)
Nov 25, 2016 116.84 117.04 116.78 117.04 64,178 +0.40(+0.34%)
Nov 23, 2016 116.64 116.64 116.64 0 +0.22(+0.19%)
Nov 22, 2016 116.36 116.54 115.97 116.42 293,393 +0.30(+0.26%)
Nov 21, 2016 115.65 116.13 115.60 116.12 166,535 +0.85(+0.74%)
Nov 18, 2016 115.62 115.62 115.18 115.27 153,227 -0.18(-0.15%)
Nov 17, 2016 114.89 115.53 114.89 115.44 131,329 +0.56(+0.49%)
Nov 16, 2016 114.80 115.00 114.59 114.88 337,993 -0.13(-0.12%)
Nov 15, 2016 114.44 115.05 114.21 115.02 253,755 +0.84(+0.74%)
Nov 14, 2016 114.24 114.51 113.72 114.17 257,726 +0.33(+0.29%)
Nov 11, 2016 113.41 113.97 113.14 113.85 122,872 +0.12(+0.10%)
Nov 10, 2016 114.02 114.54 112.97 113.73 368,894 +0.26(+0.23%)
Nov 09, 2016 111.05 113.77 110.91 113.47 487,630 +1.45(+1.30%)
Nov 08, 2016 111.29 112.37 111.11 112.02 381,646 +0.51(+0.45%)
Nov 07, 2016 110.65 111.55 110.48 111.51 212,575 +2.35(+2.15%)
Nov 04, 2016 109.20 109.86 109.10 109.16 423,034 -0.03(-0.03%)
Nov 03, 2016 109.81 109.95 109.02 109.20 240,686 -0.43(-0.39%)
Nov 02, 2016 110.23 110.40 109.55 109.62 203,306 -0.83(-0.75%)
Nov 01, 2016 111.42 111.42 109.73 110.45 585,600 -0.79(-0.71%)
Oct 31, 2016 111.38 111.55 111.16 111.24 419,163 +0.05(+0.04%)
Oct 28, 2016 111.54 111.97 110.90 111.19 329,970 -0.36(-0.32%)
Oct 27, 2016 112.42 112.47 111.46 111.55 181,369 -0.39(-0.35%)
Oct 26, 2016 111.81 112.33 111.62 111.94 285,490 -0.31(-0.28%)
Oct 25, 2016 112.68 112.73 112.20 112.25 153,616 -0.50(-0.44%)
Oct 24, 2016 112.76 113.01 112.53 112.75 222,864 +0.50(+0.44%)
Oct 21, 2016 111.73 112.28 111.60 112.25 234,019 +0.04(+0.03%)
Oct 20, 2016 112.28 112.58 111.80 112.21 371,875 -0.24(-0.21%)
Oct 19, 2016 112.28 112.65 112.03 112.45 401,844 +0.36(+0.32%)
Oct 18, 2016 112.32 112.36 111.93 112.09 166,425 +0.65(+0.58%)
Oct 17, 2016 111.81 111.88 111.32 111.44 281,649 -0.29(-0.26%)
Oct 14, 2016 112.34 112.64 111.73 111.73 395,645 -0.04(-0.03%)
Oct 13, 2016 111.45 112.05 110.81 111.77 354,276 -0.38(-0.34%)
Oct 12, 2016 112.04 112.48 111.81 112.15 529,136 +0.12(+0.11%)
Oct 11, 2016 113.32 113.32 111.59 112.03 544,898 -1.51(-1.33%)
Oct 10, 2016 113.37 113.83 113.37 113.54 377,690 +0.63(+0.56%)
Oct 07, 2016 113.55 113.57 112.46 112.91 197,091 -0.41(-0.36%)
Oct 06, 2016 113.19 113.45 112.75 113.31 131,655 -0.05(-0.04%)
Oct 05, 2016 113.16 113.57 113.16 113.36 190,488 +0.56(+0.50%)
Oct 04, 2016 113.49 113.60 112.46 112.80 185,430 -0.51(-0.45%)
Oct 03, 2016 113.45 113.52 113.00 113.31 247,162 -0.39(-0.34%)
Sep 30, 2016 113.36 114.10 113.14 113.70 101,294 +0.86(+0.76%)
Sep 29, 2016 113.81 113.99 112.55 112.84 190,862 -1.06(-0.93%)
Sep 28, 2016 113.47 113.97 112.83 113.90 246,767 +0.60(+0.53%)
Sep 27, 2016 112.58 113.32 112.36 113.30 115,032 +0.67(+0.60%)
Sep 26, 2016 113.14 113.21 112.56 112.62 149,196 -0.95(-0.84%)
Sep 23, 2016 114.01 114.04 113.55 113.58 76,336 -0.64(-0.56%)
Sep 22, 2016 114.00 114.32 113.91 114.21 124,908 +0.89(+0.79%)
Sep 21, 2016 112.47 113.44 112.08 113.32 158,724 +1.25(+1.11%)
Sep 20, 2016 112.63 112.67 112.07 112.07 73,165 -0.05(-0.05%)
Sep 19, 2016 112.38 112.90 111.92 112.13 123,215 +0.13(+0.12%)
Sep 16, 2016 112.09 112.36 111.62 111.99 84,756 -0.44(-0.39%)
Sep 15, 2016 111.27 112.60 111.04 112.44 187,544 +1.16(+1.04%)
Sep 14, 2016 111.39 112.02 110.99 111.28 120,306 -0.01(-0.01%)
Sep 13, 2016 112.32 112.37 110.98 111.29 149,878 -1.77(-1.56%)
Sep 12, 2016 110.97 113.23 110.89 113.05 218,833 +1.61(+1.44%)
Sep 09, 2016 113.47 113.60 111.44 111.45 151,404 -2.95(-2.58%)
Sep 08, 2016 114.41 114.54 114.19 114.40 66,896 -0.18(-0.15%)
Sep 07, 2016 114.44 114.63 114.18 114.57 90,022 +0.09(+0.08%)
Sep 06, 2016 114.42 114.48 113.89 114.48 67,593 +0.27(+0.23%)
Sep 02, 2016 114.03 114.22 114.22 114.22 209,132 +0.72(+0.63%)
Sep 01, 2016 113.51 113.72 112.81 113.50 197,058 +0.01(+0.01%)
Aug 31, 2016 113.77 113.77 113.07 113.50 135,019 -0.33(-0.29%)
Aug 30, 2016 114.03 114.17 113.53 113.82 175,354 -0.20(-0.18%)
Aug 29, 2016 113.20 114.19 113.20 114.03 59,740 +0.64(+0.56%)
Aug 26, 2016 113.79 114.41 112.89 113.39 90,351 -0.31(-0.27%)
Aug 25, 2016 113.46 113.95 113.28 113.70 132,980 -0.01(-0.01%)
Aug 24, 2016 114.28 114.32 113.47 113.71 91,074 -0.60(-0.53%)
Aug 23, 2016 114.40 114.65 114.31 114.31 204,746 +0.31(+0.27%)
Aug 22, 2016 113.83 114.12 113.68 114.00 78,282 +0.00(+0.00%)
Aug 19, 2016 113.81 114.11 113.62 114.00 197,165 -0.18(-0.16%)
Aug 18, 2016 113.82 114.18 113.80 114.18 71,136 +0.34(+0.30%)
Aug 17, 2016 113.68 113.88 113.15 113.83 90,371 +0.14(+0.12%)
Aug 16, 2016 114.16 114.16 113.69 113.69 108,073 -0.73(-0.63%)
Aug 15, 2016 114.15 114.56 114.15 114.42 154,051 +0.49(+0.43%)
Aug 12, 2016 113.84 114.05 113.72 113.93 105,333 -0.06(-0.05%)
Aug 11, 2016 113.84 114.16 113.72 113.99 224,445 +0.47(+0.41%)
Aug 10, 2016 113.96 113.96 113.33 113.52 145,682 -0.27(-0.24%)
Aug 09, 2016 113.82 114.11 113.68 113.80 161,797 +0.03(+0.02%)
Aug 08, 2016 113.90 114.03 113.61 113.77 122,763 -0.03(-0.02%)
Aug 05, 2016 113.29 113.85 113.17 113.80 120,933 +0.95(+0.85%)
Aug 04, 2016 112.87 113.07 112.61 112.84 116,660 +0.05(+0.05%)
Aug 03, 2016 112.25 112.79 112.08 112.79 329,092 +0.48(+0.42%)
Aug 02, 2016 113.05 113.09 111.85 112.31 142,432 -0.84(-0.74%)
Aug 01, 2016 113.32 113.55 112.92 113.15 124,817 -0.14(-0.13%)
Jul 29, 2016 112.89 113.50 112.76 113.29 151,404 +0.21(+0.19%)
Jul 28, 2016 112.77 113.25 112.55 113.08 182,536 +0.19(+0.16%)
Jul 27, 2016 113.28 113.31 112.46 112.89 214,422 -0.12(-0.11%)
Jul 26, 2016 112.82 113.21 112.52 113.02 504,692 +0.12(+0.11%)
Jul 25, 2016 113.12 113.12 112.57 112.89 101,374 -0.31(-0.27%)
Jul 22, 2016 112.68 113.22 112.57 113.20 311,543 +0.55(+0.49%)
Jul 21, 2016 112.97 113.17 112.39 112.66 356,679 -0.41(-0.36%)
Jul 20, 2016 112.81 113.24 112.61 113.06 148,151 +0.50(+0.45%)
Jul 19, 2016 112.44 112.66 112.31 112.56 437,885 -0.18(-0.16%)
Jul 18, 2016 112.49 112.83 112.34 112.74 137,745 +0.28(+0.25%)
Jul 15, 2016 112.85 112.85 112.20 112.45 135,690 -0.11(-0.09%)
Jul 14, 2016 112.64 112.83 112.36 112.56 165,474 +0.50(+0.45%)
Jul 13, 2016 112.51 112.51 111.72 112.06 251,243 -0.03(-0.02%)
Jul 12, 2016 111.79 112.28 111.69 112.08 742,007 +0.88(+0.79%)
Jul 11, 2016 111.07 111.52 110.96 111.21 217,931 +0.49(+0.44%)
Jul 08, 2016 109.67 110.83 109.01 110.72 142,824 +1.71(+1.57%)
Jul 07, 2016 109.09 109.56 108.53 109.01 118,335 +0.00(+0.00%)
Jul 06, 2016 108.06 109.05 107.71 109.01 499,252 +0.62(+0.58%)
Jul 05, 2016 108.78 108.78 107.96 108.38 285,165 -0.82(-0.75%)
Jul 01, 2016 108.80 109.20 109.20 109.20 283,155 +0.18(+0.17%)
Jun 30, 2016 107.71 109.02 107.41 109.02 364,508 +1.58(+1.47%)
Jun 29, 2016 106.50 107.58 106.48 107.43 343,240 +1.86(+1.76%)
Jun 28, 2016 104.86 105.59 104.59 105.57 183,518 +1.86(+1.79%)
Jun 27, 2016 104.89 104.90 103.26 103.72 405,877 -2.03(-1.92%)
Jun 24, 2016 105.83 107.72 105.64 105.75 562,841 -4.06(-3.70%)
Jun 23, 2016 109.25 109.82 109.03 109.81 157,192 +1.51(+1.40%)
Jun 22, 2016 108.71 109.09 108.25 108.30 180,691 -0.25(-0.23%)
Jun 21, 2016 108.56 108.77 108.21 108.55 171,492 +0.25(+0.23%)
Jun 20, 2016 108.63 109.17 108.26 108.30 255,454 +0.72(+0.67%)
Jun 17, 2016 107.93 107.93 107.21 107.58 159,381 -0.36(-0.33%)
Jun 16, 2016 107.17 107.97 106.51 107.94 167,085 +0.28(+0.26%)
Jun 15, 2016 107.92 108.40 107.55 107.66 297,198 -0.07(-0.06%)
Jun 14, 2016 107.72 108.11 107.18 107.73 145,306 -0.26(-0.24%)
Jun 13, 2016 108.44 108.96 107.94 108.00 162,071 -0.90(-0.82%)
Jun 10, 2016 109.20 109.27 108.54 108.89 88,473 -1.08(-0.98%)
Jun 09, 2016 109.79 110.09 109.61 109.97 68,892 -0.24(-0.22%)
Jun 08, 2016 109.93 110.31 109.79 110.21 86,054 +0.37(+0.34%)
Jun 07, 2016 109.83 110.18 109.71 109.84 131,066 +0.19(+0.17%)
Jun 06, 2016 109.20 109.85 109.17 109.66 82,911 +0.68(+0.62%)
Jun 03, 2016 109.15 109.22 108.32 108.98 199,720 -0.42(-0.39%)
Jun 02, 2016 108.73 109.40 108.47 109.40 117,909 +0.40(+0.37%)
Jun 01, 2016 108.36 109.05 108.21 109.00 252,897 +0.25(+0.23%)
May 31, 2016 108.92 109.06 108.33 108.75 124,971 +0.00(+0.00%)
May 27, 2016 108.29 108.75 108.75 108.75 115,810 +0.47(+0.43%)
May 26, 2016 108.45 108.53 108.11 108.29 205,388 -0.01(-0.01%)
May 25, 2016 107.83 108.47 107.83 108.30 141,079 +0.76(+0.71%)
May 24, 2016 106.63 107.72 106.62 107.53 74,256 +1.48(+1.39%)
May 23, 2016 106.20 106.42 105.98 106.05 78,287 -0.23(-0.22%)
May 20, 2016 105.81 106.50 105.81 106.28 132,608 +0.84(+0.80%)
May 19, 2016 105.33 105.69 104.69 105.44 173,357 -0.42(-0.40%)
May 18, 2016 105.67 106.59 105.29 105.86 269,488 +0.01(+0.01%)
May 17, 2016 106.63 106.82 105.52 105.85 439,850 -1.00(-0.94%)
May 16, 2016 105.86 107.13 105.86 106.85 257,237 +1.10(+1.04%)
May 13, 2016 106.46 106.79 105.60 105.75 105,185 -0.89(-0.83%)
May 12, 2016 107.13 107.22 106.07 106.64 302,824 -0.14(-0.13%)
May 11, 2016 107.42 107.68 106.73 106.78 140,214 -0.93(-0.86%)
May 10, 2016 106.90 107.74 106.87 107.72 197,625 +1.24(+1.16%)
May 09, 2016 106.32 106.72 106.12 106.48 173,107 +0.13(+0.12%)
May 06, 2016 105.62 106.34 105.38 106.34 369,015 +0.41(+0.39%)
May 05, 2016 106.33 106.52 105.72 105.93 134,401 -0.10(-0.09%)
May 04, 2016 106.08 106.46 105.72 106.03 205,370 -0.62(-0.59%)
May 03, 2016 107.00 107.02 106.20 106.65 295,295 -1.04(-0.96%)
May 02, 2016 107.21 107.78 106.86 107.69 109,346 +1.20(+1.13%)
Apr 29, 2016 107.18 107.29 106.19 106.48 434,254 -0.99(-0.92%)
Apr 28, 2016 108.00 108.68 107.27 107.48 116,292 -0.99(-0.92%)
Apr 27, 2016 108.10 108.71 107.86 108.47 221,558 +0.19(+0.18%)
Apr 26, 2016 108.23 108.42 107.89 108.28 254,354 +0.33(+0.30%)
Apr 25, 2016 107.85 108.00 107.49 107.95 171,822 -0.29(-0.27%)
Apr 22, 2016 107.90 108.33 107.69 108.24 186,130 +0.17(+0.15%)
Apr 21, 2016 108.67 108.73 107.90 108.08 185,553 -0.61(-0.56%)
Apr 20, 2016 108.59 109.09 108.29 108.68 264,536 +0.18(+0.17%)
Apr 19, 2016 108.45 108.73 108.05 108.50 121,489 +0.24(+0.22%)
Apr 18, 2016 107.15 108.26 107.06 108.26 152,550 +0.75(+0.69%)
Apr 15, 2016 107.55 107.61 107.28 107.51 128,944 -0.03(-0.03%)
Apr 14, 2016 107.58 107.82 107.34 107.54 138,337 -0.03(-0.02%)
Apr 13, 2016 106.91 107.59 106.84 107.57 145,441 +1.25(+1.17%)
Apr 12, 2016 105.38 106.48 105.15 106.32 161,181 +0.96(+0.91%)
Apr 11, 2016 106.02 106.42 105.29 105.36 238,432 -0.22(-0.21%)
Apr 08, 2016 105.99 106.25 105.27 105.58 232,147 +0.32(+0.31%)
Apr 07, 2016 105.89 106.12 104.84 105.25 184,326 -1.34(-1.26%)
Apr 06, 2016 105.42 106.60 105.30 106.60 200,089 +1.22(+1.16%)
Apr 05, 2016 105.68 105.88 105.26 105.38 177,151 -1.09(-1.02%)
Apr 04, 2016 106.80 106.93 106.30 106.47 173,977 -0.39(-0.36%)
Apr 01, 2016 105.67 106.97 105.39 106.85 278,262 +0.61(+0.58%)
Mar 31, 2016 106.39 106.62 106.12 106.24 200,397 -0.12(-0.12%)
Mar 30, 2016 106.58 106.78 106.13 106.36 207,109 +0.41(+0.38%)
Mar 29, 2016 104.59 105.97 104.33 105.96 451,758 +1.20(+1.15%)
Mar 28, 2016 104.90 105.05 104.48 104.75 148,353 +0.04(+0.04%)
Mar 24, 2016 104.09 104.71 104.71 104.71 314,667 +0.00(+0.00%)
Mar 23, 2016 105.39 105.66 104.67 104.71 125,279 -0.88(-0.84%)
Mar 22, 2016 105.24 105.91 105.02 105.59 205,338 -0.01(-0.01%)
Mar 21, 2016 105.41 105.77 105.24 105.60 366,472 +0.03(+0.02%)
Mar 18, 2016 105.33 105.65 105.21 105.57 256,889 +0.56(+0.53%)
Mar 17, 2016 104.27 105.30 103.96 105.01 520,672 +0.75(+0.72%)
Mar 16, 2016 103.41 104.46 103.33 104.26 282,163 +0.69(+0.67%)
Mar 15, 2016 103.32 103.61 103.19 103.57 280,754 -0.37(-0.35%)
Mar 14, 2016 103.82 104.18 103.58 103.94 230,204 -0.15(-0.14%)
Mar 11, 2016 103.19 104.13 103.15 104.09 615,179 +1.86(+1.82%)
Mar 10, 2016 102.72 103.19 101.30 102.22 883,024 -0.17(-0.16%)
Mar 09, 2016 102.36 102.56 101.94 102.39 239,881 +0.53(+0.52%)
Mar 08, 2016 102.59 102.71 101.81 101.86 132,091 -1.37(-1.33%)
Mar 07, 2016 102.55 103.42 102.42 103.23 306,534 +0.23(+0.22%)
Mar 04, 2016 102.78 103.49 102.30 103.00 258,134 +0.39(+0.38%)
Mar 03, 2016 102.04 102.64 101.75 102.61 267,852 +0.51(+0.50%)
Mar 02, 2016 101.42 102.10 101.17 102.10 449,568 +0.55(+0.54%)
Mar 01, 2016 99.98 101.57 99.82 101.55 465,914 +2.32(+2.34%)
Feb 29, 2016 99.98 100.53 99.23 99.23 753,273 -0.73(-0.73%)
Feb 26, 2016 100.58 100.61 99.88 99.96 197,569 -0.14(-0.14%)
Feb 25, 2016 99.18 100.10 98.71 100.10 282,471 +1.22(+1.24%)
Feb 24, 2016 97.45 99.01 96.83 98.87 385,193 +0.50(+0.51%)
Feb 23, 2016 99.19 99.35 98.32 98.37 413,436 -1.22(-1.23%)
Feb 22, 2016 99.01 99.65 99.01 99.60 264,036 +1.44(+1.47%)
Feb 19, 2016 97.67 98.17 97.30 98.16 175,739 -0.01(-0.01%)
Feb 18, 2016 98.68 98.68 97.95 98.16 221,342 -0.40(-0.41%)
Feb 17, 2016 97.50 98.77 97.50 98.57 248,429 +1.68(+1.73%)
Feb 16, 2016 96.24 96.90 95.79 96.89 427,058 +1.71(+1.80%)
Feb 12, 2016 94.25 95.17 95.17 95.17 552,452 +1.85(+1.99%)
Feb 11, 2016 93.09 93.84 92.40 93.32 1,015,643 -1.17(-1.24%)
Feb 10, 2016 94.98 96.12 94.46 94.49 413,030 +0.00(+0.00%)
Feb 09, 2016 93.55 95.29 93.55 94.49 717,975 -0.15(-0.16%)
Feb 08, 2016 94.97 95.02 93.34 94.64 542,868 -1.52(-1.58%)
Feb 05, 2016 97.79 97.79 95.82 96.16 423,420 -1.92(-1.95%)
Feb 04, 2016 97.60 98.79 97.36 98.08 469,626 +0.21(+0.21%)
Feb 03, 2016 97.91 98.09 95.74 97.87 476,915 +0.52(+0.53%)
Feb 02, 2016 98.35 98.37 97.11 97.35 512,835 -1.89(-1.90%)
Feb 01, 2016 98.70 99.68 98.25 99.24 823,042 +0.01(+0.01%)
Jan 29, 2016 97.20 99.23 97.18 99.23 788,145 +2.43(+2.51%)
Jan 28, 2016 97.34 97.42 95.95 96.80 418,589 +0.42(+0.44%)
Jan 27, 2016 97.21 98.11 95.88 96.38 409,357 -1.15(-1.18%)
Jan 26, 2016 96.46 97.65 96.32 97.53 565,778 +1.46(+1.52%)
Jan 25, 2016 97.36 97.41 95.97 96.07 1,406,165 -1.61(-1.65%)
Jan 22, 2016 97.07 97.72 96.79 97.68 577,266 +2.06(+2.15%)
Jan 21, 2016 95.46 96.81 94.72 95.63 607,256 +0.40(+0.42%)
Jan 20, 2016 94.67 96.13 92.60 95.22 1,364,155 -0.98(-1.02%)
Jan 19, 2016 97.47 97.47 95.30 96.20 671,205 -0.11(-0.12%)
Jan 15, 2016 95.82 96.32 96.32 96.32 787,584 -2.07(-2.11%)
Jan 14, 2016 97.25 99.07 96.16 98.39 595,821 +1.54(+1.59%)
Jan 13, 2016 99.91 100.11 96.59 96.85 567,647 -2.61(-2.62%)
Jan 12, 2016 99.63 100.07 98.12 99.46 336,162 +0.72(+0.73%)
Jan 11, 2016 99.25 99.52 97.61 98.74 674,741 -0.08(-0.08%)
Jan 08, 2016 100.63 100.81 98.62 98.82 823,060 -1.15(-1.15%)
Jan 07, 2016 100.80 101.62 99.74 99.97 1,738,286 -2.45(-2.39%)
Jan 06, 2016 102.38 103.08 101.82 102.42 435,383 -1.40(-1.35%)
Jan 05, 2016 103.83 104.06 103.17 103.82 359,304 +0.25(+0.25%)
Jan 04, 2016 103.48 103.60 102.50 103.56 831,397 -1.69(-1.60%)
Dec 31, 2015 105.92 105.25 105.25 105.25 843,938 -0.99(-0.93%)
Dec 30, 2015 106.90 106.90 106.19 106.24 615,840 -0.80(-0.75%)
Dec 29, 2015 106.76 107.19 106.66 107.04 712,282 +1.11(+1.04%)
Dec 28, 2015 105.81 105.94 105.24 105.94 389,471 -0.24(-0.23%)
Dec 24, 2015 106.28 106.18 106.18 106.18 437,331 -0.16(-0.15%)
Dec 23, 2015 105.70 106.35 105.56 106.34 654,395 +1.31(+1.25%)
Dec 22, 2015 104.61 105.19 103.99 105.03 755,639 +0.99(+0.95%)
Dec 21, 2015 103.98 104.17 103.27 104.03 465,350 +0.72(+0.70%)
Dec 18, 2015 104.75 104.75 103.27 103.31 366,655 -1.73(-1.65%)
Dec 17, 2015 106.82 106.83 105.02 105.04 509,172 -1.56(-1.47%)
Dec 16, 2015 105.74 106.79 105.12 106.61 509,283 +1.50(+1.43%)
Dec 15, 2015 104.77 105.56 104.76 105.10 525,741 +1.17(+1.13%)
Dec 14, 2015 103.64 104.03 102.54 103.93 524,637 +0.31(+0.30%)
Dec 11, 2015 104.52 104.78 103.41 103.62 459,108 -2.04(-1.93%)
Dec 10, 2015 105.55 106.42 105.33 105.66 293,932 +0.23(+0.22%)
Dec 09, 2015 106.00 107.11 104.84 105.43 699,933 -0.88(-0.83%)
Dec 08, 2015 105.97 106.77 105.64 106.30 537,338 -0.63(-0.59%)
Dec 07, 2015 107.56 107.61 106.48 106.94 248,088 -0.84(-0.78%)
Dec 04, 2015 105.99 107.92 105.99 107.78 1,070,477 +1.95(+1.84%)
Dec 03, 2015 107.78 107.78 105.42 105.83 370,446 -1.59(-1.48%)
Dec 02, 2015 108.44 108.66 107.28 107.42 366,498 -1.10(-1.01%)
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.