Skip to main content

S&P 500 Growth Ishares ETF (NY: IVW )

95.11 -2.82 (-2.88%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 28.38 28.38 28.15 28.16 3,409,989 -0.16(-0.58%)
Nov 27, 2015 28.33 28.37 28.24 28.32 689,614 +0.02(+0.07%)
Nov 25, 2015 28.30 28.30 28.30 28.30 3,367,861 +0.03(+0.10%)
Nov 24, 2015 28.11 28.33 28.02 28.28 3,277,407 -0.01(-0.03%)
Nov 23, 2015 28.34 28.42 28.19 28.29 4,285,075 -0.03(-0.11%)
Nov 20, 2015 28.26 28.38 28.24 28.32 2,380,080 +0.19(+0.69%)
Nov 19, 2015 28.13 28.21 28.10 28.12 2,921,913 -0.02(-0.08%)
Nov 18, 2015 27.81 28.16 27.76 28.14 4,821,024 +0.47(+1.69%)
Nov 17, 2015 27.72 27.87 27.60 27.68 5,344,906 +0.02(+0.09%)
Nov 16, 2015 27.23 27.66 27.21 27.65 4,946,891 +0.36(+1.34%)
Nov 13, 2015 27.61 27.62 27.27 27.29 6,151,745 -0.39(-1.40%)
Nov 12, 2015 27.86 27.96 27.67 27.68 6,264,810 -0.34(-1.22%)
Nov 11, 2015 28.14 28.21 28.00 28.02 3,821,679 -0.07(-0.25%)
Nov 10, 2015 27.98 28.11 27.93 28.09 4,235,652 +0.01(+0.03%)
Nov 09, 2015 28.26 28.26 27.91 28.08 3,197,407 -0.26(-0.91%)
Nov 06, 2015 28.29 28.38 28.14 28.34 3,036,897 -0.02(-0.08%)
Nov 05, 2015 28.47 28.51 28.23 28.36 5,496,707 -0.07(-0.25%)
Nov 04, 2015 28.52 28.54 28.32 28.44 4,587,905 -0.03(-0.10%)
Nov 03, 2015 28.38 28.55 28.30 28.46 6,032,652 +0.05(+0.18%)
Nov 02, 2015 28.18 28.43 28.14 28.41 4,265,406 +0.30(+1.08%)
Oct 30, 2015 28.28 28.31 28.11 28.11 3,459,651 -0.13(-0.47%)
Oct 29, 2015 28.15 28.30 28.14 28.24 7,913,056 +0.04(+0.14%)
Oct 28, 2015 28.00 28.21 27.83 28.21 3,480,998 +0.27(+0.97%)
Oct 27, 2015 27.86 27.99 27.83 27.94 3,799,656 -0.01(-0.03%)
Oct 26, 2015 27.91 27.98 27.84 27.94 12,314,705 -0.01(-0.03%)
Oct 23, 2015 27.93 28.03 27.77 27.95 3,571,574 +0.46(+1.66%)
Oct 22, 2015 27.23 27.54 27.18 27.50 4,739,929 +0.41(+1.53%)
Oct 21, 2015 27.33 27.33 27.06 27.08 2,532,385 -0.16(-0.58%)
Oct 20, 2015 27.28 27.36 27.15 27.24 2,848,768 -0.07(-0.26%)
Oct 19, 2015 27.15 27.33 27.13 27.31 2,246,780 +0.09(+0.31%)
Oct 16, 2015 27.14 27.23 27.06 27.23 2,036,540 +0.14(+0.51%)
Oct 15, 2015 26.80 27.10 26.76 27.09 3,556,598 +0.39(+1.47%)
Oct 14, 2015 26.82 26.91 26.65 26.69 2,529,652 -0.11(-0.43%)
Oct 13, 2015 26.86 27.09 26.79 26.81 2,892,806 -0.20(-0.75%)
Oct 12, 2015 26.96 27.03 26.91 27.01 1,954,648 +0.07(+0.25%)
Oct 09, 2015 26.88 27.00 26.83 26.94 4,862,942 +0.09(+0.35%)
Oct 08, 2015 26.59 26.90 26.49 26.85 5,127,867 +0.20(+0.76%)
Oct 07, 2015 26.58 26.68 26.39 26.65 5,199,648 +0.20(+0.75%)
Oct 06, 2015 26.60 26.63 26.31 26.45 4,393,070 -0.15(-0.57%)
Oct 05, 2015 26.38 26.63 26.37 26.60 4,982,752 +0.41(+1.55%)
Oct 02, 2015 25.52 26.20 25.41 26.20 6,514,621 +0.39(+1.52%)
Oct 01, 2015 25.74 25.82 25.46 25.81 7,235,089 +0.12(+0.47%)
Sep 30, 2015 25.47 25.70 25.37 25.68 5,527,209 +0.53(+2.10%)
Sep 29, 2015 25.25 25.47 25.00 25.15 13,325,093 -0.04(-0.16%)
Sep 28, 2015 25.76 25.79 25.15 25.20 7,994,419 -0.71(-2.73%)
Sep 25, 2015 26.24 26.30 25.76 25.90 4,177,907 -0.18(-0.70%)
Sep 24, 2015 25.99 26.15 25.75 26.09 4,910,066 -0.11(-0.41%)
Sep 23, 2015 26.27 26.32 26.10 26.19 1,801,492 -0.02(-0.09%)
Sep 22, 2015 26.19 26.29 26.02 26.22 4,293,823 -0.34(-1.26%)
Sep 21, 2015 26.62 26.76 26.37 26.55 3,948,448 +0.10(+0.37%)
Sep 18, 2015 26.44 26.74 26.39 26.45 3,699,202 -0.37(-1.37%)
Sep 17, 2015 26.79 27.23 26.73 26.82 5,140,232 +0.02(+0.06%)
Sep 16, 2015 26.64 26.84 26.58 26.80 3,610,300 +0.19(+0.72%)
Sep 15, 2015 26.38 26.69 26.28 26.61 3,529,111 +0.33(+1.26%)
Sep 14, 2015 26.44 26.44 26.21 26.28 1,971,260 -0.10(-0.39%)
Sep 11, 2015 26.17 26.39 26.07 26.38 3,054,838 +0.15(+0.58%)
Sep 10, 2015 26.07 26.42 26.02 26.23 4,181,181 +0.17(+0.65%)
Sep 09, 2015 26.67 26.68 26.00 26.06 3,349,487 -0.35(-1.32%)
Sep 08, 2015 26.24 26.43 26.11 26.41 6,275,987 +0.64(+2.47%)
Sep 04, 2015 25.76 25.77 25.77 25.77 4,314,668 -0.35(-1.36%)
Sep 03, 2015 26.28 26.47 26.04 26.13 5,528,766 -0.04(-0.15%)
Sep 02, 2015 25.85 26.17 25.72 26.17 5,071,199 +0.57(+2.22%)
Sep 01, 2015 25.64 26.11 25.46 25.60 11,105,844 -0.78(-2.94%)
Aug 31, 2015 26.53 26.63 26.31 26.37 5,441,666 -0.29(-1.08%)
Aug 28, 2015 26.57 26.74 26.48 26.66 4,310,550 -0.02(-0.08%)
Aug 27, 2015 26.43 26.69 26.12 26.68 9,278,057 +0.62(+2.38%)
Aug 26, 2015 25.34 26.10 25.19 26.06 10,364,661 +0.98(+3.89%)
Aug 25, 2015 25.97 26.31 25.00 25.09 13,211,157 -0.15(-0.58%)
Aug 24, 2015 24.16 26.14 20.28 25.23 16,593,220 -1.08(-4.10%)
Aug 21, 2015 26.89 27.07 26.29 26.31 16,112,127 -0.92(-3.38%)
Aug 20, 2015 27.58 27.67 27.22 27.23 4,445,759 -0.63(-2.25%)
Aug 19, 2015 27.93 28.07 27.72 27.86 2,382,416 -0.18(-0.63%)
Aug 18, 2015 28.08 28.14 28.00 28.03 4,198,055 -0.07(-0.26%)
Aug 17, 2015 27.85 28.12 27.76 28.11 2,020,646 +0.19(+0.67%)
Aug 14, 2015 27.77 27.93 27.75 27.92 1,881,021 +0.10(+0.36%)
Aug 13, 2015 27.85 27.97 27.72 27.82 1,277,778 -0.01(-0.04%)
Aug 12, 2015 27.59 27.86 27.35 27.83 2,210,022 +0.05(+0.18%)
Aug 11, 2015 27.90 27.95 27.67 27.78 2,791,589 -0.26(-0.93%)
Aug 10, 2015 27.91 28.07 27.91 28.04 1,695,892 +0.30(+1.08%)
Aug 07, 2015 27.73 27.75 27.55 27.74 2,529,293 -0.02(-0.09%)
Aug 06, 2015 28.10 28.14 27.65 27.77 2,540,654 -0.32(-1.14%)
Aug 05, 2015 28.10 28.24 28.04 28.08 2,583,296 +0.10(+0.36%)
Aug 04, 2015 28.05 28.10 27.92 27.98 6,720,672 -0.06(-0.23%)
Aug 03, 2015 28.15 28.15 27.88 28.05 4,481,339 -0.05(-0.18%)
Jul 31, 2015 28.20 28.21 28.06 28.10 2,562,994 -0.01(-0.03%)
Jul 30, 2015 28.01 28.13 27.88 28.11 2,741,093 +0.02(+0.08%)
Jul 29, 2015 27.94 28.11 27.92 28.08 12,303,711 +0.16(+0.59%)
Jul 28, 2015 27.74 27.95 27.59 27.92 3,311,626 +0.33(+1.20%)
Jul 27, 2015 27.63 27.70 27.53 27.59 3,382,819 -0.16(-0.57%)
Jul 24, 2015 28.08 28.08 27.70 27.74 1,661,527 -0.24(-0.85%)
Jul 23, 2015 28.17 28.18 27.93 27.98 2,893,155 -0.15(-0.52%)
Jul 22, 2015 28.01 28.21 28.01 28.13 3,465,511 -0.13(-0.46%)
Jul 21, 2015 28.34 28.37 28.20 28.26 3,267,328 -0.07(-0.26%)
Jul 20, 2015 28.31 28.42 28.25 28.33 2,060,809 +0.09(+0.30%)
Jul 17, 2015 28.17 28.26 28.14 28.25 1,914,584 +0.14(+0.49%)
Jul 16, 2015 28.02 28.11 27.98 28.11 1,451,050 +0.26(+0.95%)
Jul 15, 2015 27.86 27.95 27.78 27.84 1,669,266 +0.01(+0.04%)
Jul 14, 2015 27.71 27.89 27.71 27.83 1,242,728 +0.12(+0.43%)
Jul 13, 2015 27.58 27.73 27.58 27.71 2,016,167 +0.35(+1.27%)
Jul 10, 2015 27.27 27.43 27.22 27.37 3,319,836 +0.37(+1.37%)
Jul 09, 2015 27.24 27.33 26.99 27.00 2,902,483 +0.03(+0.11%)
Jul 08, 2015 27.19 27.27 26.94 26.97 3,311,508 -0.44(-1.61%)
Jul 07, 2015 27.29 27.43 26.92 27.41 5,255,159 +0.16(+0.58%)
Jul 06, 2015 27.08 27.38 27.07 27.25 1,607,536 -0.05(-0.17%)
Jul 02, 2015 27.40 27.29 27.29 27.29 1,826,874 -0.01(-0.05%)
Jul 01, 2015 27.37 27.37 27.19 27.31 3,373,945 +0.21(+0.77%)
Jun 30, 2015 27.27 27.27 27.01 27.10 3,179,951 +0.09(+0.33%)
Jun 29, 2015 27.37 27.49 26.99 27.01 3,345,979 -0.60(-2.18%)
Jun 26, 2015 27.71 27.74 27.52 27.61 1,896,575 -0.05(-0.19%)
Jun 25, 2015 27.80 27.83 27.64 27.67 1,782,085 -0.05(-0.16%)
Jun 24, 2015 27.88 27.94 27.71 27.71 2,281,795 -0.26(-0.94%)
Jun 23, 2015 28.01 28.03 27.91 27.97 2,885,151 +0.00(+0.00%)
Jun 22, 2015 27.97 28.07 27.94 27.97 2,108,218 +0.18(+0.64%)
Jun 19, 2015 27.89 27.92 27.77 27.80 7,847,037 -0.11(-0.41%)
Jun 18, 2015 27.65 27.99 27.65 27.91 2,448,615 +0.32(+1.15%)
Jun 17, 2015 27.58 27.67 27.42 27.59 2,225,586 +0.07(+0.26%)
Jun 16, 2015 27.34 27.54 27.33 27.52 2,756,370 +0.15(+0.56%)
Jun 15, 2015 27.26 27.41 27.17 27.37 3,243,226 -0.11(-0.41%)
Jun 12, 2015 27.56 27.58 27.44 27.48 4,281,610 -0.20(-0.73%)
Jun 11, 2015 27.70 27.76 27.65 27.68 1,455,836 +0.08(+0.28%)
Jun 10, 2015 27.38 27.67 27.33 27.60 4,412,027 +0.34(+1.24%)
Jun 09, 2015 27.29 27.34 27.13 27.27 2,593,779 -0.02(-0.09%)
Jun 08, 2015 27.47 27.50 27.28 27.29 3,079,508 -0.22(-0.79%)
Jun 05, 2015 27.53 27.59 27.39 27.51 2,348,854 -0.07(-0.27%)
Jun 04, 2015 27.75 27.80 27.53 27.58 2,377,193 -0.23(-0.82%)
Jun 03, 2015 27.85 27.89 27.74 27.81 1,921,174 +0.06(+0.23%)
Jun 02, 2015 27.72 27.86 27.59 27.74 2,278,585 -0.07(-0.24%)
Jun 01, 2015 27.82 27.90 27.64 27.81 4,884,173 +0.10(+0.35%)
May 29, 2015 27.90 27.90 27.68 27.71 2,341,171 -0.20(-0.71%)
May 28, 2015 27.91 27.95 27.82 27.91 2,071,818 -0.04(-0.15%)
May 27, 2015 27.70 27.98 27.64 27.95 2,050,266 +0.33(+1.19%)
May 26, 2015 27.85 27.88 27.55 27.63 2,700,790 -0.30(-1.08%)
May 22, 2015 27.92 27.93 27.93 27.93 1,751,897 -0.04(-0.13%)
May 21, 2015 27.89 28.01 27.88 27.96 1,829,181 +0.07(+0.25%)
May 20, 2015 27.96 28.03 27.84 27.89 2,461,315 -0.05(-0.16%)
May 19, 2015 28.00 28.02 27.91 27.94 2,612,160 +0.00(+0.01%)
May 18, 2015 27.84 28.00 27.82 27.94 1,794,042 +0.07(+0.26%)
May 15, 2015 27.87 27.90 27.78 27.86 3,080,597 +0.04(+0.13%)
May 14, 2015 27.62 27.84 27.58 27.83 2,088,895 +0.36(+1.33%)
May 13, 2015 27.56 27.65 27.43 27.46 3,893,127 -0.00(-0.01%)
May 12, 2015 27.43 27.56 27.26 27.47 2,512,025 -0.10(-0.36%)
May 11, 2015 27.67 27.73 27.55 27.57 2,955,925 -0.12(-0.44%)
May 08, 2015 27.55 27.72 27.55 27.69 2,410,070 +0.39(+1.43%)
May 07, 2015 27.14 27.37 27.12 27.30 2,887,502 +0.15(+0.53%)
May 06, 2015 27.32 27.37 26.97 27.15 3,014,138 -0.10(-0.36%)
May 05, 2015 27.59 27.60 27.24 27.25 3,373,167 -0.38(-1.38%)
May 04, 2015 27.65 27.76 27.60 27.63 2,394,641 +0.05(+0.19%)
May 01, 2015 27.38 27.58 27.37 27.58 3,442,461 +0.35(+1.28%)
Apr 30, 2015 27.48 27.54 27.10 27.23 3,037,212 -0.34(-1.25%)
Apr 29, 2015 27.63 27.73 27.44 27.58 2,399,254 -0.17(-0.63%)
Apr 28, 2015 27.75 27.82 27.50 27.75 1,935,295 +0.01(+0.03%)
Apr 27, 2015 27.96 27.98 27.70 27.74 1,969,240 -0.12(-0.43%)
Apr 24, 2015 27.86 27.91 27.79 27.86 2,532,383 +0.12(+0.42%)
Apr 23, 2015 27.60 27.82 27.58 27.74 2,526,197 +0.08(+0.28%)
Apr 22, 2015 27.59 27.70 27.44 27.67 1,787,456 +0.14(+0.51%)
Apr 21, 2015 27.48 27.64 27.49 27.53 1,907,604 +0.05(+0.18%)
Apr 20, 2015 27.33 27.52 27.31 27.48 3,910,986 +0.30(+1.10%)
Apr 17, 2015 27.33 27.35 27.06 27.18 6,544,421 -0.32(-1.17%)
Apr 16, 2015 27.46 27.57 27.39 27.50 2,492,610 +0.00(+0.00%)
Apr 15, 2015 27.50 27.56 27.43 27.50 2,012,495 +0.11(+0.39%)
Apr 14, 2015 27.37 27.43 27.22 27.39 2,606,412 -0.01(-0.03%)
Apr 13, 2015 27.52 27.63 27.39 27.40 2,914,302 -0.12(-0.43%)
Apr 10, 2015 27.39 27.53 27.37 27.52 4,570,383 +0.11(+0.42%)
Apr 09, 2015 27.30 27.43 27.20 27.40 4,034,296 +0.10(+0.36%)
Apr 08, 2015 27.21 27.35 27.17 27.30 6,632,920 +0.14(+0.51%)
Apr 07, 2015 27.25 27.38 27.17 27.17 3,984,292 -0.04(-0.13%)
Apr 06, 2015 26.92 27.30 26.88 27.20 4,686,275 +0.15(+0.57%)
Apr 02, 2015 26.99 27.05 27.05 27.05 3,602,617 +0.07(+0.27%)
Apr 01, 2015 27.09 27.09 26.80 26.97 3,736,777 -0.12(-0.46%)
Mar 31, 2015 27.24 27.35 27.09 27.10 5,261,924 -0.26(-0.96%)
Mar 30, 2015 27.23 27.39 27.23 27.36 2,528,699 +0.29(+1.05%)
Mar 27, 2015 26.94 27.12 26.94 27.07 2,369,754 +0.08(+0.29%)
Mar 26, 2015 26.91 27.14 26.81 27.00 5,768,864 -0.05(-0.20%)
Mar 25, 2015 27.60 27.63 27.04 27.05 2,906,345 -0.58(-2.11%)
Mar 24, 2015 27.75 27.86 27.63 27.63 2,108,502 -0.13(-0.46%)
Mar 23, 2015 27.82 27.88 27.76 27.76 2,091,175 -0.08(-0.30%)
Mar 20, 2015 27.78 27.93 27.76 27.84 7,715,713 +0.23(+0.82%)
Mar 19, 2015 27.58 27.68 27.55 27.62 2,227,429 -0.02(-0.06%)
Mar 18, 2015 27.26 27.74 27.12 27.64 3,157,238 +0.31(+1.12%)
Mar 17, 2015 27.28 27.39 27.20 27.33 3,655,581 -0.05(-0.19%)
Mar 16, 2015 27.12 27.39 27.12 27.38 2,948,025 +0.39(+1.43%)
Mar 13, 2015 27.12 27.17 26.85 27.00 3,274,393 -0.16(-0.59%)
Mar 12, 2015 26.88 27.16 26.88 27.16 6,927,525 +0.32(+1.18%)
Mar 11, 2015 26.98 27.00 26.82 26.84 3,638,481 -0.10(-0.38%)
Mar 10, 2015 27.16 27.18 26.93 26.94 12,052,934 -0.43(-1.59%)
Mar 09, 2015 27.31 27.43 27.25 27.38 3,254,359 +0.13(+0.46%)
Mar 06, 2015 27.57 27.58 27.20 27.25 4,110,931 -0.39(-1.40%)
Mar 05, 2015 27.69 27.72 27.57 27.64 3,518,316 +0.02(+0.06%)
Mar 04, 2015 27.60 27.66 27.49 27.62 2,415,174 -0.09(-0.32%)
Mar 03, 2015 27.80 27.80 27.64 27.71 2,412,468 -0.14(-0.49%)
Mar 02, 2015 27.65 27.88 27.65 27.84 4,190,363 +0.21(+0.76%)
Feb 27, 2015 27.71 27.75 27.62 27.64 5,144,028 -0.11(-0.39%)
Feb 26, 2015 27.70 27.77 27.64 27.74 4,232,279 +0.04(+0.13%)
Feb 25, 2015 27.70 27.80 27.66 27.71 2,747,835 -0.02(-0.09%)
Feb 24, 2015 27.71 27.76 27.63 27.73 2,992,128 +0.03(+0.11%)
Feb 23, 2015 27.65 27.71 27.61 27.70 2,158,848 +0.04(+0.15%)
Feb 20, 2015 27.42 27.68 27.35 27.66 2,797,927 +0.19(+0.68%)
Feb 19, 2015 27.39 27.51 27.37 27.47 2,355,296 +0.03(+0.10%)
Feb 18, 2015 27.40 27.45 27.30 27.45 2,015,834 +0.06(+0.22%)
Feb 17, 2015 27.33 27.41 27.28 27.39 3,228,236 +0.05(+0.20%)
Feb 13, 2015 27.26 27.33 27.33 27.33 2,768,104 +0.12(+0.45%)
Feb 12, 2015 27.08 27.22 27.04 27.21 2,980,049 +0.28(+1.04%)
Feb 11, 2015 26.87 27.00 26.80 26.93 7,146,196 +0.05(+0.18%)
Feb 10, 2015 26.72 26.92 26.61 26.88 3,849,912 +0.35(+1.33%)
Feb 09, 2015 26.57 26.67 26.48 26.53 4,065,388 -0.13(-0.50%)
Feb 06, 2015 26.86 26.92 26.59 26.66 4,528,218 -0.18(-0.66%)
Feb 05, 2015 26.66 26.86 26.64 26.84 3,216,245 +0.30(+1.15%)
Feb 04, 2015 26.58 26.72 26.49 26.54 4,652,751 -0.08(-0.31%)
Feb 03, 2015 26.47 26.63 26.32 26.62 6,191,189 +0.31(+1.16%)
Feb 02, 2015 26.19 26.34 25.80 26.31 6,404,191 +0.24(+0.91%)
Jan 30, 2015 26.29 26.42 26.06 26.08 5,447,694 -0.36(-1.37%)
Jan 29, 2015 26.20 26.47 26.03 26.44 3,717,058 +0.27(+1.02%)
Jan 28, 2015 26.68 26.68 26.15 26.17 4,830,735 -0.23(-0.86%)
Jan 27, 2015 26.50 26.60 26.27 26.40 3,345,004 -0.45(-1.68%)
Jan 26, 2015 26.80 26.86 26.66 26.85 3,221,064 +0.05(+0.20%)
Jan 23, 2015 26.85 26.92 26.76 26.80 3,056,434 -0.07(-0.27%)
Jan 22, 2015 26.59 26.90 26.36 26.87 4,287,085 +0.42(+1.59%)
Jan 21, 2015 26.28 26.54 26.19 26.45 5,173,539 +0.12(+0.47%)
Jan 20, 2015 26.36 26.40 26.06 26.32 3,033,622 +0.09(+0.33%)
Jan 16, 2015 25.90 26.26 25.83 26.24 3,019,927 +0.33(+1.27%)
Jan 15, 2015 26.30 26.31 25.89 25.91 4,082,211 -0.27(-1.03%)
Jan 14, 2015 26.00 26.21 25.92 26.18 5,456,431 -0.11(-0.42%)
Jan 13, 2015 26.59 26.74 26.09 26.29 7,411,230 -0.04(-0.14%)
Jan 12, 2015 26.59 26.60 26.25 26.33 2,443,663 -0.19(-0.73%)
Jan 09, 2015 26.78 26.78 26.42 26.52 3,997,766 -0.19(-0.72%)
Jan 08, 2015 26.47 26.74 26.44 26.71 2,923,214 +0.49(+1.88%)
Jan 07, 2015 26.06 26.27 26.01 26.22 4,368,811 +0.37(+1.42%)
Jan 06, 2015 26.16 26.23 25.73 25.85 7,127,917 -0.24(-0.94%)
Jan 05, 2015 26.35 26.38 26.05 26.10 6,549,384 -0.39(-1.49%)
Jan 02, 2015 26.61 26.74 26.34 26.49 9,433,824 -0.02(-0.09%)
Dec 31, 2014 26.88 26.52 26.52 26.52 7,740,339 -0.28(-1.03%)
Dec 30, 2014 26.92 26.94 26.78 26.79 1,489,321 -0.19(-0.69%)
Dec 29, 2014 26.93 26.99 26.91 26.98 1,331,257 +0.04(+0.13%)
Dec 26, 2014 26.92 27.00 26.89 26.94 1,363,841 +0.12(+0.44%)
Dec 24, 2014 26.83 26.82 26.82 26.82 920,456 -0.07(-0.25%)
Dec 23, 2014 27.05 27.05 26.86 26.89 3,405,388 -0.06(-0.21%)
Dec 22, 2014 26.84 26.95 26.81 26.95 5,028,266 +0.14(+0.54%)
Dec 19, 2014 26.74 26.92 26.71 26.80 6,752,169 +0.09(+0.34%)
Dec 18, 2014 26.48 26.71 26.38 26.71 12,908,707 +0.62(+2.39%)
Dec 17, 2014 25.65 26.14 25.62 26.09 5,003,490 +0.53(+2.07%)
Dec 16, 2014 25.70 26.15 25.56 25.56 6,073,723 -0.28(-1.10%)
Dec 15, 2014 26.17 26.24 25.76 25.84 5,110,753 -0.17(-0.67%)
Dec 12, 2014 26.23 26.39 26.02 26.02 4,778,094 -0.40(-1.52%)
Dec 11, 2014 26.39 26.67 26.36 26.42 3,170,007 +0.14(+0.51%)
Dec 10, 2014 26.65 26.66 26.26 26.28 3,890,089 -0.43(-1.61%)
Dec 09, 2014 26.41 26.73 26.33 26.71 2,793,786 +0.02(+0.06%)
Dec 08, 2014 26.83 26.91 26.60 26.70 3,462,246 -0.19(-0.69%)
Dec 05, 2014 26.87 26.92 26.83 26.88 1,928,713 +0.04(+0.13%)
Dec 04, 2014 26.82 26.94 26.74 26.85 7,241,618 -0.01(-0.04%)
Dec 03, 2014 26.81 26.89 26.75 26.85 1,954,185 +0.10(+0.36%)
Dec 02, 2014 26.62 26.79 26.61 26.76 3,679,566 +0.14(+0.52%)
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.