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

Russell 1000 Ishares ETF (NY: IWB )

287.64 -0.60 (-0.21%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 30, 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, 2015 101.31 101.44 100.76 100.82 2,211,602 -0.42(-0.42%)
Nov 27, 2015 101.19 101.37 100.91 101.25 629,743 +0.12(+0.12%)
Nov 25, 2015 101.22 101.12 101.12 101.12 677,694 -0.04(-0.03%)
Nov 24, 2015 100.46 101.34 100.14 101.16 1,681,693 +0.23(+0.23%)
Nov 23, 2015 100.92 101.37 100.67 100.92 688,719 -0.05(-0.05%)
Nov 20, 2015 101.03 101.41 100.83 100.98 1,305,140 +0.30(+0.30%)
Nov 19, 2015 100.68 100.92 100.50 100.67 734,352 -0.06(-0.06%)
Nov 18, 2015 99.42 100.84 99.42 100.73 1,621,634 +1.64(+1.65%)
Nov 17, 2015 99.47 99.95 98.91 99.09 2,018,978 -0.17(-0.17%)
Nov 16, 2015 97.63 99.27 97.63 99.27 3,435,952 +1.47(+1.50%)
Nov 13, 2015 98.63 98.77 97.78 97.80 2,233,510 -1.11(-1.12%)
Nov 12, 2015 99.76 99.98 98.87 98.91 1,804,519 -1.37(-1.37%)
Nov 11, 2015 100.92 100.92 100.28 100.28 826,910 -0.40(-0.40%)
Nov 10, 2015 100.16 100.75 100.08 100.68 2,920,729 +0.17(+0.17%)
Nov 09, 2015 101.18 101.18 99.94 100.51 21,746,608 -0.91(-0.90%)
Nov 06, 2015 101.16 101.59 100.72 101.42 1,117,117 -0.10(-0.10%)
Nov 05, 2015 101.60 101.91 100.97 101.52 697,941 -0.13(-0.13%)
Nov 04, 2015 102.03 102.17 101.33 101.65 1,425,501 -0.23(-0.22%)
Nov 03, 2015 101.43 102.26 101.32 101.88 1,691,619 +0.26(+0.26%)
Nov 02, 2015 100.64 101.78 100.50 101.62 1,061,176 +1.21(+1.20%)
Oct 30, 2015 100.96 101.14 100.41 100.41 2,478,154 -0.43(-0.43%)
Oct 29, 2015 100.69 101.02 100.54 100.85 994,791 -0.06(-0.06%)
Oct 28, 2015 99.93 100.93 99.62 100.91 1,336,578 +1.22(+1.23%)
Oct 27, 2015 99.62 99.91 99.31 99.68 802,975 -0.30(-0.30%)
Oct 26, 2015 100.00 100.13 99.75 99.98 1,527,345 -0.21(-0.21%)
Oct 23, 2015 100.22 100.38 99.61 100.19 1,491,055 +1.06(+1.07%)
Oct 22, 2015 98.17 99.30 98.07 99.13 1,467,058 +1.51(+1.55%)
Oct 21, 2015 98.52 98.63 97.54 97.62 956,292 -0.68(-0.69%)
Oct 20, 2015 98.24 98.68 98.04 98.30 1,024,595 -0.12(-0.12%)
Oct 19, 2015 97.99 98.45 97.84 98.42 571,077 +0.10(+0.11%)
Oct 16, 2015 98.17 98.39 97.75 98.31 1,694,820 +0.40(+0.41%)
Oct 15, 2015 96.77 97.98 96.65 97.91 1,717,882 +1.41(+1.46%)
Oct 14, 2015 96.97 97.29 96.34 96.51 887,335 -0.48(-0.49%)
Oct 13, 2015 97.21 97.95 96.89 96.99 663,390 -0.62(-0.64%)
Oct 12, 2015 97.55 97.75 97.35 97.61 1,627,557 +0.00(+0.00%)
Oct 09, 2015 97.67 97.84 97.23 97.61 1,353,255 +0.10(+0.10%)
Oct 08, 2015 96.41 97.67 96.27 97.51 1,628,374 +0.88(+0.91%)
Oct 07, 2015 96.32 96.79 95.68 96.64 1,363,974 +0.82(+0.85%)
Oct 06, 2015 96.02 96.39 95.41 95.82 1,225,451 -0.34(-0.35%)
Oct 05, 2015 95.21 96.29 95.17 96.16 1,088,395 +1.71(+1.81%)
Oct 02, 2015 92.09 94.45 91.66 94.45 1,300,286 +1.41(+1.52%)
Oct 01, 2015 93.10 93.28 91.97 93.04 1,172,524 +0.16(+0.17%)
Sep 30, 2015 92.24 92.93 91.77 92.88 2,921,080 +1.71(+1.87%)
Sep 29, 2015 91.36 92.01 90.62 91.17 2,303,019 +0.03(+0.03%)
Sep 28, 2015 93.12 93.12 91.00 91.15 2,033,641 -2.46(-2.62%)
Sep 25, 2015 94.63 94.63 93.11 93.60 1,352,318 -0.10(-0.11%)
Sep 24, 2015 93.27 93.92 92.57 93.71 1,698,931 -0.35(-0.37%)
Sep 23, 2015 94.47 94.60 93.74 94.05 1,017,797 -0.19(-0.20%)
Sep 22, 2015 94.32 94.54 93.60 94.24 1,620,437 -1.23(-1.28%)
Sep 21, 2015 95.61 96.15 94.94 95.47 1,210,837 +0.41(+0.43%)
Sep 18, 2015 95.30 96.06 94.85 95.06 1,144,009 -1.53(-1.58%)
Sep 17, 2015 96.72 98.08 96.38 96.59 1,927,307 -0.18(-0.19%)
Sep 16, 2015 96.01 96.89 95.94 96.77 1,110,348 +0.82(+0.86%)
Sep 15, 2015 94.93 96.19 94.80 95.95 1,057,606 +1.17(+1.24%)
Sep 14, 2015 95.18 95.26 94.52 94.78 2,277,041 -0.36(-0.38%)
Sep 11, 2015 94.35 95.14 94.05 95.14 2,156,876 +0.48(+0.51%)
Sep 10, 2015 94.10 95.33 93.97 94.66 2,189,652 +0.44(+0.47%)
Sep 09, 2015 96.38 96.44 94.01 94.22 2,238,559 -1.30(-1.37%)
Sep 08, 2015 94.78 95.55 94.39 95.52 1,806,195 +2.37(+2.54%)
Sep 04, 2015 93.60 93.15 93.15 93.15 1,964,257 -1.39(-1.47%)
Sep 03, 2015 94.80 95.72 93.28 94.54 2,938,697 +0.08(+0.08%)
Sep 02, 2015 93.58 94.47 93.02 94.47 2,657,157 +1.81(+1.96%)
Sep 01, 2015 94.61 94.61 92.22 92.65 3,846,038 -2.91(-3.05%)
Aug 31, 2015 95.83 96.27 95.27 95.56 3,913,874 -0.73(-0.76%)
Aug 28, 2015 95.80 96.55 95.68 96.30 2,481,417 +0.11(+0.12%)
Aug 27, 2015 94.79 96.32 94.33 96.19 3,791,563 +2.33(+2.48%)
Aug 26, 2015 91.32 94.01 91.02 93.85 4,447,507 +3.43(+3.79%)
Aug 25, 2015 94.39 94.44 90.42 90.42 2,883,581 -1.24(-1.36%)
Aug 24, 2015 94.57 94.59 80.54 91.67 4,554,351 -3.85(-4.03%)
Aug 21, 2015 97.39 97.98 95.49 95.52 2,367,984 -2.96(-3.01%)
Aug 20, 2015 99.88 100.03 98.47 98.48 1,551,823 -2.21(-2.20%)
Aug 19, 2015 101.18 101.46 100.19 100.69 1,050,987 -0.82(-0.81%)
Aug 18, 2015 101.59 101.83 101.37 101.52 474,720 -0.27(-0.26%)
Aug 17, 2015 100.83 101.80 100.62 101.78 506,231 +0.61(+0.60%)
Aug 14, 2015 100.66 101.23 100.62 101.18 415,650 +0.36(+0.36%)
Aug 13, 2015 100.74 101.24 100.51 100.81 622,077 -0.11(-0.11%)
Aug 12, 2015 100.19 101.05 99.23 100.93 886,101 +0.11(+0.11%)
Aug 11, 2015 101.06 101.21 100.42 100.81 712,598 -0.91(-0.89%)
Aug 10, 2015 101.00 101.80 101.00 101.72 876,595 +1.26(+1.26%)
Aug 07, 2015 100.59 100.65 99.97 100.46 821,321 -0.26(-0.26%)
Aug 06, 2015 101.58 101.66 100.29 100.72 848,779 -0.80(-0.79%)
Aug 05, 2015 101.61 102.17 101.39 101.52 805,460 +0.34(+0.33%)
Aug 04, 2015 101.31 101.63 100.94 101.19 794,078 -0.16(-0.15%)
Aug 03, 2015 101.65 101.89 100.84 101.34 1,324,109 -0.35(-0.34%)
Jul 31, 2015 102.03 102.16 101.59 101.69 1,000,427 -0.16(-0.16%)
Jul 30, 2015 101.57 101.93 101.17 101.85 681,365 +0.04(+0.04%)
Jul 29, 2015 101.18 101.89 101.05 101.81 681,055 +0.78(+0.77%)
Jul 28, 2015 100.27 101.15 99.83 101.03 1,031,656 +1.19(+1.19%)
Jul 27, 2015 100.08 100.23 99.62 99.84 1,412,445 -0.63(-0.63%)
Jul 24, 2015 101.64 101.64 100.30 100.47 725,565 -1.05(-1.03%)
Jul 23, 2015 102.22 102.28 101.33 101.52 815,469 -0.50(-0.49%)
Jul 22, 2015 101.76 102.24 101.76 102.02 363,069 -0.25(-0.24%)
Jul 21, 2015 102.59 102.72 102.07 102.27 485,077 -0.45(-0.44%)
Jul 20, 2015 102.86 102.93 102.52 102.72 441,328 +0.06(+0.06%)
Jul 17, 2015 102.67 102.77 102.34 102.66 627,049 +0.07(+0.07%)
Jul 16, 2015 102.31 102.61 102.31 102.59 705,863 +0.75(+0.74%)
Jul 15, 2015 102.04 102.20 101.60 101.83 1,278,867 -0.13(-0.13%)
Jul 14, 2015 101.66 102.11 101.45 101.96 823,234 +0.48(+0.48%)
Jul 13, 2015 101.06 101.55 101.06 101.48 1,566,417 +1.03(+1.02%)
Jul 10, 2015 100.17 100.61 99.91 100.45 2,093,168 +1.27(+1.28%)
Jul 09, 2015 99.95 100.33 99.11 99.18 1,310,192 +0.22(+0.22%)
Jul 08, 2015 99.93 100.10 98.82 98.97 2,133,484 -1.66(-1.65%)
Jul 07, 2015 100.12 100.73 98.80 100.62 2,510,948 +0.53(+0.53%)
Jul 06, 2015 99.59 100.51 99.47 100.10 750,283 -0.28(-0.28%)
Jul 02, 2015 100.56 100.38 100.38 100.38 570,428 -0.08(-0.08%)
Jul 01, 2015 100.54 100.70 100.01 100.46 8,340,742 +0.72(+0.72%)
Jun 30, 2015 100.34 100.34 99.40 99.73 1,559,081 +0.27(+0.28%)
Jun 29, 2015 100.60 101.03 99.39 99.46 1,018,321 -2.06(-2.03%)
Jun 26, 2015 101.79 101.89 101.25 101.52 1,513,201 -0.07(-0.07%)
Jun 25, 2015 102.24 102.27 101.52 101.59 826,682 -0.27(-0.26%)
Jun 24, 2015 102.47 102.71 101.86 101.86 718,839 -0.81(-0.79%)
Jun 23, 2015 102.74 102.82 102.46 102.67 426,975 +0.09(+0.08%)
Jun 22, 2015 102.67 102.91 102.49 102.58 348,166 +0.65(+0.64%)
Jun 19, 2015 102.36 102.43 101.91 101.93 451,877 -0.56(-0.54%)
Jun 18, 2015 101.75 102.78 101.75 102.48 1,072,267 +1.00(+0.99%)
Jun 17, 2015 101.48 101.79 100.93 101.48 572,625 +0.15(+0.14%)
Jun 16, 2015 100.70 101.35 100.59 101.33 581,298 +0.57(+0.56%)
Jun 15, 2015 100.63 100.90 100.13 100.77 488,872 -0.44(-0.43%)
Jun 12, 2015 101.50 101.54 101.06 101.20 374,804 -0.72(-0.71%)
Jun 11, 2015 101.84 102.13 101.73 101.93 551,511 +0.33(+0.32%)
Jun 10, 2015 100.84 101.80 100.84 101.60 441,740 +1.16(+1.15%)
Jun 09, 2015 100.43 100.69 100.03 100.44 458,911 +0.03(+0.03%)
Jun 08, 2015 101.03 101.12 100.40 100.40 521,836 -0.65(-0.65%)
Jun 05, 2015 101.11 101.42 100.63 101.06 479,247 -0.15(-0.15%)
Jun 04, 2015 101.64 101.99 101.04 101.21 691,289 -0.85(-0.83%)
Jun 03, 2015 102.03 102.38 101.78 102.06 714,928 +0.28(+0.28%)
Jun 02, 2015 101.59 102.15 101.26 101.78 586,566 -0.08(-0.08%)
Jun 01, 2015 101.98 102.21 101.39 101.86 716,487 +0.20(+0.20%)
May 29, 2015 102.20 102.30 101.51 101.66 840,068 -0.61(-0.59%)
May 28, 2015 102.19 102.35 101.90 102.26 405,499 -0.12(-0.12%)
May 27, 2015 101.69 102.52 101.54 102.38 385,465 +0.92(+0.91%)
May 26, 2015 102.31 102.33 101.22 101.46 437,659 -1.07(-1.05%)
May 22, 2015 102.54 102.54 102.54 102.54 747,777 -0.19(-0.18%)
May 21, 2015 102.43 102.90 102.35 102.72 698,205 +0.24(+0.24%)
May 20, 2015 102.60 102.90 102.33 102.48 309,034 -0.08(-0.08%)
May 19, 2015 102.59 102.80 102.41 102.56 402,345 -0.03(-0.03%)
May 18, 2015 102.10 102.74 102.10 102.60 649,657 +0.30(+0.29%)
May 15, 2015 102.20 102.32 101.96 102.30 708,074 +0.17(+0.17%)
May 14, 2015 101.61 102.17 101.50 102.12 663,591 +1.04(+1.03%)
May 13, 2015 101.43 101.63 100.96 101.08 541,351 +0.02(+0.02%)
May 12, 2015 100.92 101.38 100.40 101.06 467,032 -0.29(-0.29%)
May 11, 2015 101.74 101.95 101.35 101.35 407,227 -0.46(-0.46%)
May 08, 2015 101.48 101.95 101.48 101.81 1,031,315 +1.27(+1.27%)
May 07, 2015 99.96 100.76 99.90 100.54 706,060 +0.38(+0.38%)
May 06, 2015 100.62 101.02 99.55 100.16 646,833 -0.32(-0.32%)
May 05, 2015 101.57 101.73 100.42 100.48 688,516 -1.25(-1.22%)
May 04, 2015 101.57 102.03 101.57 101.73 573,679 +0.36(+0.36%)
May 01, 2015 100.73 101.43 100.72 101.37 923,830 +0.99(+0.98%)
Apr 30, 2015 101.10 101.29 99.97 100.38 697,569 -1.00(-0.98%)
Apr 29, 2015 101.27 101.72 100.93 101.38 542,497 -0.44(-0.43%)
Apr 28, 2015 101.60 101.88 100.84 101.81 582,090 +0.26(+0.25%)
Apr 27, 2015 102.11 102.37 101.44 101.56 696,373 -0.43(-0.42%)
Apr 24, 2015 102.13 102.13 101.77 101.99 489,078 +0.15(+0.14%)
Apr 23, 2015 101.31 102.18 101.31 101.84 669,522 +0.31(+0.31%)
Apr 22, 2015 101.25 101.64 100.74 101.53 706,129 +0.45(+0.44%)
Apr 21, 2015 101.13 101.65 100.89 101.08 656,400 -0.04(-0.04%)
Apr 20, 2015 100.79 101.32 100.75 101.13 1,111,184 +0.88(+0.87%)
Apr 17, 2015 100.88 100.88 99.83 100.25 1,086,983 -1.15(-1.14%)
Apr 16, 2015 101.34 101.71 101.15 101.40 865,670 -0.04(-0.03%)
Apr 15, 2015 101.28 101.75 101.24 101.44 626,051 +0.43(+0.43%)
Apr 14, 2015 100.78 101.08 100.37 101.01 708,906 +0.16(+0.16%)
Apr 13, 2015 101.22 101.55 100.82 100.84 642,940 -0.43(-0.42%)
Apr 10, 2015 100.95 101.32 100.82 101.27 588,114 +0.51(+0.50%)
Apr 09, 2015 100.34 100.88 99.97 100.77 1,307,663 +0.41(+0.41%)
Apr 08, 2015 100.17 100.58 99.95 100.35 988,121 +0.32(+0.32%)
Apr 07, 2015 100.37 100.73 100.03 100.03 592,067 -0.27(-0.27%)
Apr 06, 2015 99.03 100.58 99.03 100.30 606,182 +0.68(+0.68%)
Apr 02, 2015 99.13 99.62 99.62 99.62 674,360 +0.42(+0.42%)
Apr 01, 2015 99.65 99.65 98.70 99.20 1,323,125 -0.37(-0.37%)
Mar 31, 2015 99.99 100.39 99.57 99.57 3,149,577 -0.87(-0.86%)
Mar 30, 2015 99.71 100.60 99.71 100.44 718,158 +1.19(+1.20%)
Mar 27, 2015 98.98 99.33 98.80 99.24 865,162 +0.28(+0.29%)
Mar 26, 2015 98.81 99.47 98.44 98.96 1,269,120 -0.24(-0.24%)
Mar 25, 2015 100.83 100.94 99.18 99.20 1,525,698 -1.44(-1.43%)
Mar 24, 2015 101.24 101.42 100.64 100.64 1,203,671 -0.61(-0.60%)
Mar 23, 2015 101.38 101.76 101.25 101.25 742,460 -0.24(-0.24%)
Mar 20, 2015 101.13 101.71 101.03 101.49 813,622 +0.95(+0.94%)
Mar 19, 2015 100.76 100.94 100.37 100.54 738,414 -0.47(-0.47%)
Mar 18, 2015 99.55 101.38 99.21 101.01 1,545,933 +1.19(+1.19%)
Mar 17, 2015 99.69 100.02 99.35 99.82 763,738 -0.23(-0.23%)
Mar 16, 2015 99.09 100.09 99.09 100.05 1,073,160 +1.28(+1.29%)
Mar 13, 2015 99.14 99.30 98.18 98.78 1,221,380 -0.53(-0.53%)
Mar 12, 2015 98.44 99.39 98.44 99.31 1,013,481 +1.18(+1.20%)
Mar 11, 2015 98.43 98.53 98.09 98.13 1,423,477 -0.15(-0.15%)
Mar 10, 2015 99.09 99.09 98.26 98.27 1,799,796 -1.58(-1.58%)
Mar 09, 2015 99.55 100.03 99.50 99.85 813,960 +0.38(+0.38%)
Mar 06, 2015 100.47 100.53 99.27 99.47 849,759 -1.36(-1.35%)
Mar 05, 2015 100.77 101.00 100.56 100.83 787,760 +0.13(+0.13%)
Mar 04, 2015 100.71 100.82 100.28 100.70 1,037,204 -0.45(-0.45%)
Mar 03, 2015 101.17 101.35 100.82 101.16 577,698 -0.43(-0.42%)
Mar 02, 2015 100.83 101.59 100.83 101.59 991,513 +0.70(+0.70%)
Feb 27, 2015 101.15 101.35 100.88 100.88 2,049,882 -0.39(-0.39%)
Feb 26, 2015 101.30 101.42 100.93 101.28 854,566 -0.13(-0.13%)
Feb 25, 2015 101.45 101.68 101.23 101.41 620,886 -0.08(-0.08%)
Feb 24, 2015 101.26 101.56 100.96 101.48 569,756 +0.31(+0.30%)
Feb 23, 2015 101.03 101.18 100.85 101.17 614,637 -0.04(-0.04%)
Feb 20, 2015 100.40 101.23 100.02 101.22 1,252,764 +0.63(+0.63%)
Feb 19, 2015 100.36 100.79 100.28 100.58 659,358 -0.05(-0.05%)
Feb 18, 2015 100.41 100.68 100.26 100.64 593,339 +0.07(+0.07%)
Feb 17, 2015 100.30 100.69 100.13 100.57 883,491 +0.14(+0.14%)
Feb 13, 2015 100.05 100.42 100.42 100.42 1,061,491 +0.45(+0.45%)
Feb 12, 2015 99.51 100.01 99.40 99.97 1,006,412 +0.95(+0.96%)
Feb 11, 2015 98.76 99.26 98.53 99.02 876,588 +0.03(+0.03%)
Feb 10, 2015 98.49 99.11 98.03 98.98 942,769 +1.05(+1.08%)
Feb 09, 2015 98.01 98.42 97.73 97.93 588,582 -0.46(-0.47%)
Feb 06, 2015 98.74 99.17 98.12 98.39 1,037,595 -0.27(-0.28%)
Feb 05, 2015 98.01 98.74 98.00 98.67 2,087,987 +1.02(+1.04%)
Feb 04, 2015 97.56 98.27 97.42 97.65 2,552,380 -0.32(-0.32%)
Feb 03, 2015 97.00 98.03 96.93 97.97 2,211,323 +1.42(+1.47%)
Feb 02, 2015 95.83 96.63 94.70 96.54 1,987,772 +1.06(+1.11%)
Jan 30, 2015 96.01 96.73 95.35 95.48 1,450,331 -1.16(-1.20%)
Jan 29, 2015 95.96 96.83 95.15 96.65 1,073,637 +0.86(+0.90%)
Jan 28, 2015 97.82 97.85 95.73 95.78 1,817,581 -1.34(-1.37%)
Jan 27, 2015 97.19 97.71 96.61 97.12 1,187,913 -1.20(-1.22%)
Jan 26, 2015 97.84 98.35 97.48 98.32 633,408 +0.35(+0.36%)
Jan 23, 2015 98.26 98.48 97.88 97.97 662,204 -0.51(-0.52%)
Jan 22, 2015 97.42 98.54 96.73 98.48 1,372,893 +1.51(+1.55%)
Jan 21, 2015 96.29 97.23 96.00 96.97 968,144 +0.50(+0.51%)
Jan 20, 2015 96.65 96.83 95.62 96.48 738,890 +0.16(+0.17%)
Jan 16, 2015 94.92 96.42 94.88 96.31 957,522 +1.22(+1.28%)
Jan 15, 2015 96.38 96.48 95.04 95.10 1,248,140 -0.92(-0.95%)
Jan 14, 2015 95.37 96.10 94.91 96.01 1,090,273 -0.59(-0.61%)
Jan 13, 2015 97.50 98.17 95.84 96.60 1,184,454 -0.16(-0.17%)
Jan 12, 2015 97.65 97.67 96.47 96.77 861,609 -0.75(-0.77%)
Jan 09, 2015 98.49 98.59 97.19 97.52 853,879 -0.83(-0.84%)
Jan 08, 2015 97.42 98.42 97.42 98.35 980,203 +1.72(+1.78%)
Jan 07, 2015 96.24 96.77 95.93 96.63 1,230,199 +1.18(+1.24%)
Jan 06, 2015 96.49 96.77 94.94 95.45 1,299,775 -0.95(-0.99%)
Jan 05, 2015 97.44 97.60 96.17 96.40 972,624 -1.65(-1.68%)
Jan 02, 2015 98.53 98.80 97.49 98.05 1,011,629 -0.07(-0.07%)
Dec 31, 2014 99.21 98.12 98.12 98.12 763,932 -1.01(-1.02%)
Dec 30, 2014 99.44 99.46 99.07 99.13 579,015 -0.49(-0.49%)
Dec 29, 2014 99.40 99.74 99.33 99.62 3,471,856 +0.19(+0.19%)
Dec 26, 2014 99.31 99.66 99.31 99.43 4,056,097 +0.27(+0.28%)
Dec 24, 2014 99.33 99.16 99.16 99.16 381,791 +0.01(+0.01%)
Dec 23, 2014 99.42 99.42 98.97 99.14 1,048,015 +0.18(+0.18%)
Dec 22, 2014 98.56 98.97 98.49 98.97 1,177,417 +0.52(+0.53%)
Dec 19, 2014 98.21 98.85 98.07 98.45 5,272,674 +0.39(+0.40%)
Dec 18, 2014 97.20 98.08 96.79 98.05 1,822,656 +2.25(+2.35%)
Dec 17, 2014 94.15 95.99 94.03 95.81 3,010,519 +1.90(+2.02%)
Dec 16, 2014 94.16 95.93 93.89 93.91 1,765,199 -0.77(-0.81%)
Dec 15, 2014 95.90 96.04 94.27 94.67 959,175 -0.67(-0.71%)
Dec 12, 2014 96.16 96.62 95.30 95.35 1,404,895 -1.46(-1.51%)
Dec 11, 2014 96.77 97.77 96.63 96.81 1,657,819 +0.46(+0.48%)
Dec 10, 2014 97.60 97.72 96.26 96.35 826,245 -1.61(-1.64%)
Dec 09, 2014 96.98 98.03 96.75 97.96 893,574 -0.05(-0.05%)
Dec 08, 2014 98.40 98.77 97.69 98.01 464,658 -0.70(-0.71%)
Dec 05, 2014 98.57 98.80 98.47 98.71 455,453 +0.17(+0.17%)
Dec 04, 2014 98.46 98.80 98.09 98.54 616,871 -0.09(-0.09%)
Dec 03, 2014 98.25 98.75 98.23 98.63 656,655 +0.43(+0.44%)
Dec 02, 2014 97.61 98.34 97.61 98.20 711,450 +0.57(+0.58%)
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.