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, 2018 39.44 39.80 39.35 39.76 2,807,066 +0.33(+0.82%)
Nov 29, 2018 39.42 39.68 39.18 39.44 4,597,006 -0.09(-0.22%)
Nov 28, 2018 38.65 39.53 38.53 39.52 9,267,771 +1.14(+2.97%)
Nov 27, 2018 38.07 38.38 37.90 38.38 3,931,712 +0.13(+0.34%)
Nov 26, 2018 38.00 38.27 37.86 38.25 3,739,362 +0.68(+1.81%)
Nov 23, 2018 37.54 37.82 37.54 37.57 1,556,158 -0.22(-0.59%)
Nov 21, 2018 37.80 37.80 37.80 0 +0.17(+0.45%)
Nov 20, 2018 37.48 38.07 37.33 37.63 7,994,213 -0.63(-1.64%)
Nov 19, 2018 39.20 39.20 38.15 38.25 4,390,370 -1.08(-2.74%)
Nov 16, 2018 38.99 39.50 38.94 39.33 6,184,350 +0.01(+0.03%)
Nov 15, 2018 38.59 39.41 38.31 39.32 9,736,770 +0.53(+1.38%)
Nov 14, 2018 39.45 39.49 38.57 38.78 4,944,407 -0.30(-0.77%)
Nov 13, 2018 39.24 39.62 38.96 39.08 3,937,239 -0.05(-0.12%)
Nov 12, 2018 39.91 39.91 39.07 39.13 2,792,314 -0.99(-2.46%)
Nov 09, 2018 40.37 40.38 39.84 40.12 4,531,009 -0.48(-1.17%)
Nov 08, 2018 40.55 40.68 40.40 40.60 2,355,946 -0.07(-0.18%)
Nov 07, 2018 40.01 40.70 39.96 40.67 3,319,411 +1.06(+2.67%)
Nov 06, 2018 39.33 39.68 39.31 39.61 2,156,212 +0.26(+0.65%)
Nov 05, 2018 39.35 39.44 38.99 39.35 2,982,637 +0.04(+0.10%)
Nov 02, 2018 39.79 39.93 39.01 39.32 5,239,940 -0.38(-0.95%)
Nov 01, 2018 39.34 39.73 39.09 39.69 3,482,348 +0.47(+1.20%)
Oct 31, 2018 39.10 39.59 39.09 39.22 4,657,969 +0.65(+1.69%)
Oct 30, 2018 37.91 38.61 37.79 38.57 6,837,800 +0.56(+1.47%)
Oct 29, 2018 39.04 39.22 37.34 38.01 10,878,875 -0.48(-1.25%)
Oct 26, 2018 38.49 39.08 37.97 38.49 8,860,180 -0.85(-2.15%)
Oct 25, 2018 38.72 39.56 38.53 39.33 4,202,721 +0.98(+2.57%)
Oct 24, 2018 39.77 39.84 38.28 38.35 5,974,342 -1.43(-3.60%)
Oct 23, 2018 39.25 39.96 38.92 39.78 6,352,866 -0.20(-0.49%)
Oct 22, 2018 40.08 40.23 39.77 39.98 4,313,193 +0.02(+0.06%)
Oct 19, 2018 40.22 40.53 39.83 39.95 6,230,034 -0.12(-0.29%)
Oct 18, 2018 40.66 40.66 39.83 40.07 4,873,514 -0.74(-1.82%)
Oct 17, 2018 40.90 40.92 40.42 40.81 4,963,906 -0.02(-0.05%)
Oct 16, 2018 40.13 40.92 40.13 40.83 4,678,431 +1.05(+2.65%)
Oct 15, 2018 40.07 40.17 39.72 39.78 3,682,485 -0.37(-0.92%)
Oct 12, 2018 40.15 40.29 39.53 40.15 6,189,334 +0.84(+2.13%)
Oct 11, 2018 39.89 40.25 38.99 39.31 12,166,575 -0.68(-1.71%)
Oct 10, 2018 41.46 41.46 39.94 40.00 12,698,265 -1.62(-3.88%)
Oct 09, 2018 41.53 41.88 41.45 41.61 2,923,365 +0.00(+0.01%)
Oct 08, 2018 41.65 41.84 41.19 41.61 5,459,526 -0.20(-0.47%)
Oct 05, 2018 42.13 42.27 41.49 41.81 6,064,326 -0.33(-0.78%)
Oct 04, 2018 42.62 42.64 41.85 42.13 4,040,211 -0.59(-1.39%)
Oct 03, 2018 42.87 42.96 42.66 42.72 2,549,384 +0.03(+0.07%)
Oct 02, 2018 42.77 42.89 42.62 42.70 3,343,573 -0.10(-0.23%)
Oct 01, 2018 42.85 43.01 42.70 42.79 3,116,259 +0.13(+0.31%)
Sep 28, 2018 42.54 42.75 42.54 42.66 1,528,748 +0.04(+0.08%)
Sep 27, 2018 42.49 42.78 42.49 42.62 1,441,940 +0.22(+0.52%)
Sep 26, 2018 42.48 42.76 42.34 42.40 2,181,185 -0.14(-0.32%)
Sep 25, 2018 42.54 42.61 42.44 42.54 1,331,118 +0.02(+0.05%)
Sep 24, 2018 42.33 42.54 42.22 42.52 1,835,376 +0.00(+0.01%)
Sep 21, 2018 42.75 42.76 42.48 42.52 1,428,780 -0.09(-0.21%)
Sep 20, 2018 42.43 42.65 42.40 42.60 1,725,420 +0.38(+0.91%)
Sep 19, 2018 42.28 42.35 42.09 42.22 1,261,357 -0.04(-0.09%)
Sep 18, 2018 41.99 42.37 41.97 42.26 1,529,792 +0.29(+0.70%)
Sep 17, 2018 42.33 42.34 41.92 41.96 3,445,139 -0.42(-0.99%)
Sep 14, 2018 42.46 42.49 42.23 42.38 2,043,430 -0.02(-0.05%)
Sep 13, 2018 42.25 42.45 42.25 42.40 2,134,152 +0.35(+0.82%)
Sep 12, 2018 42.04 42.12 41.80 42.05 2,302,414 -0.03(-0.08%)
Sep 11, 2018 41.71 42.15 41.64 42.09 4,190,923 +0.25(+0.59%)
Sep 10, 2018 41.96 41.96 41.75 41.84 2,077,657 +0.08(+0.18%)
Sep 07, 2018 41.65 42.00 41.62 41.76 3,136,002 -0.08(-0.20%)
Sep 06, 2018 42.01 42.04 41.59 41.85 4,953,118 -0.15(-0.37%)
Sep 05, 2018 42.28 42.30 41.86 42.00 2,625,781 -0.36(-0.85%)
Sep 04, 2018 42.34 42.41 42.15 42.36 2,047,727 -0.05(-0.12%)
Aug 31, 2018 42.41 42.41 42.41 0 +0.03(+0.07%)
Aug 30, 2018 42.41 42.60 42.28 42.38 3,133,766 -0.13(-0.31%)
Aug 29, 2018 42.21 42.53 42.19 42.51 2,585,627 +0.36(+0.85%)
Aug 28, 2018 42.20 42.22 42.06 42.15 2,255,665 +0.06(+0.15%)
Aug 27, 2018 41.96 42.11 41.90 42.09 1,729,609 +0.35(+0.84%)
Aug 24, 2018 41.52 41.75 41.52 41.74 1,756,676 +0.33(+0.79%)
Aug 23, 2018 41.39 41.62 41.35 41.41 2,213,574 -0.02(-0.05%)
Aug 22, 2018 41.26 41.49 41.25 41.43 2,254,875 +0.07(+0.17%)
Aug 21, 2018 41.37 41.54 41.33 41.36 2,006,293 +0.08(+0.19%)
Aug 20, 2018 41.34 41.36 41.17 41.28 1,662,052 +0.05(+0.12%)
Aug 17, 2018 41.07 41.32 40.95 41.23 2,198,859 +0.07(+0.18%)
Aug 16, 2018 41.19 41.35 41.10 41.16 1,858,881 +0.23(+0.55%)
Aug 15, 2018 41.02 41.09 40.67 40.93 2,914,865 -0.32(-0.78%)
Aug 14, 2018 41.15 41.30 40.99 41.25 1,589,428 +0.24(+0.59%)
Aug 13, 2018 41.16 41.34 40.98 41.01 2,820,407 -0.08(-0.20%)
Aug 10, 2018 41.14 41.26 40.98 41.10 1,762,079 -0.30(-0.72%)
Aug 09, 2018 41.42 41.54 41.38 41.39 1,861,699 -0.01(-0.02%)
Aug 08, 2018 41.36 41.47 41.27 41.40 6,282,091 +0.03(+0.06%)
Aug 07, 2018 41.37 41.46 41.32 41.37 2,800,044 +0.13(+0.30%)
Aug 06, 2018 41.05 41.26 40.99 41.25 2,231,361 +0.18(+0.44%)
Aug 03, 2018 40.98 41.07 40.84 41.07 2,512,210 +0.13(+0.33%)
Aug 02, 2018 40.34 40.98 40.31 40.93 2,484,241 +0.33(+0.81%)
Aug 01, 2018 40.58 40.74 40.42 40.60 2,293,849 +0.13(+0.33%)
Jul 31, 2018 40.38 40.62 40.23 40.47 2,611,214 +0.27(+0.66%)
Jul 30, 2018 40.70 40.70 40.07 40.20 3,256,576 -0.50(-1.24%)
Jul 27, 2018 41.29 41.29 40.52 40.70 2,917,405 -0.43(-1.05%)
Jul 26, 2018 41.16 41.27 41.07 41.14 5,159,268 -0.40(-0.96%)
Jul 25, 2018 40.98 41.55 40.94 41.53 3,208,376 +0.55(+1.33%)
Jul 24, 2018 41.11 41.22 40.84 40.99 3,110,864 +0.19(+0.46%)
Jul 23, 2018 40.69 40.82 40.55 40.80 2,311,644 +0.06(+0.15%)
Jul 20, 2018 40.77 40.90 40.71 40.74 2,250,657 +0.00(+0.01%)
Jul 19, 2018 40.75 40.85 40.67 40.74 2,960,921 -0.17(-0.42%)
Jul 18, 2018 40.89 40.93 40.76 40.91 1,768,832 +0.03(+0.08%)
Jul 17, 2018 40.40 40.94 40.37 40.87 1,461,856 +0.25(+0.63%)
Jul 16, 2018 40.74 40.75 40.55 40.62 1,593,455 -0.08(-0.20%)
Jul 13, 2018 40.64 40.74 40.55 40.70 1,481,580 +0.06(+0.15%)
Jul 12, 2018 40.34 40.66 40.31 40.64 1,651,159 +0.49(+1.23%)
Jul 11, 2018 40.10 40.28 40.06 40.15 2,916,906 -0.20(-0.50%)
Jul 10, 2018 40.31 40.39 40.24 40.35 2,201,980 +0.11(+0.28%)
Jul 09, 2018 40.11 40.24 39.99 40.23 2,029,940 +0.36(+0.91%)
Jul 06, 2018 39.51 39.93 39.46 39.87 2,364,847 +0.41(+1.03%)
Jul 05, 2018 39.30 39.48 39.11 39.46 2,618,504 +0.40(+1.04%)
Jul 03, 2018 39.06 39.06 39.06 0 -0.30(-0.76%)
Jul 02, 2018 38.85 39.37 38.80 39.36 5,560,241 +0.23(+0.59%)
Jun 29, 2018 39.27 39.47 39.12 39.13 1,936,758 +0.04(+0.10%)
Jun 28, 2018 38.75 39.21 38.68 39.09 3,253,043 +0.31(+0.79%)
Jun 27, 2018 39.35 39.55 38.76 38.78 4,106,999 -0.45(-1.16%)
Jun 26, 2018 39.22 39.44 39.15 39.23 2,126,052 +0.05(+0.13%)
Jun 25, 2018 39.65 39.68 38.89 39.18 5,003,626 -0.70(-1.77%)
Jun 22, 2018 40.10 40.10 39.84 39.89 1,961,866 -0.06(-0.16%)
Jun 21, 2018 40.27 40.27 39.86 39.95 1,905,837 -0.28(-0.69%)
Jun 20, 2018 40.21 40.37 40.18 40.23 3,166,374 +0.14(+0.34%)
Jun 19, 2018 39.89 40.11 39.73 40.09 3,067,250 -0.21(-0.53%)
Jun 18, 2018 40.07 40.32 39.99 40.30 2,050,634 -0.05(-0.11%)
Jun 15, 2018 40.39 40.13 40.35 3,336,660 -0.06(-0.14%)
Jun 14, 2018 40.35 40.46 40.28 40.41 2,886,321 +0.23(+0.56%)
Jun 13, 2018 40.35 40.46 40.15 40.18 2,693,996 -0.12(-0.30%)
Jun 12, 2018 40.24 40.34 40.16 40.30 2,325,800 +0.14(+0.35%)
Jun 11, 2018 40.13 40.28 40.11 40.16 1,614,318 +0.04(+0.11%)
Jun 08, 2018 39.91 40.15 39.86 40.12 2,115,259 +0.12(+0.30%)
Jun 07, 2018 40.24 40.24 39.83 40.00 2,161,859 -0.20(-0.49%)
Jun 06, 2018 40.20 39.83 40.20 1,948,274 +0.29(+0.72%)
Jun 05, 2018 39.81 39.94 39.73 39.91 2,062,179 +0.11(+0.28%)
Jun 04, 2018 39.59 39.81 39.59 39.79 1,860,484 +0.28(+0.72%)
Jun 01, 2018 39.22 39.54 39.22 39.51 2,792,159 +0.52(+1.33%)
May 31, 2018 39.12 39.26 38.95 38.99 2,927,540 -0.19(-0.47%)
May 30, 2018 38.95 39.24 38.90 39.18 2,162,001 +0.40(+1.04%)
May 29, 2018 38.87 39.02 38.58 38.77 3,522,227 -0.31(-0.81%)
May 25, 2018 39.09 39.09 39.09 0 -0.02(-0.06%)
May 24, 2018 39.08 39.16 38.78 39.11 2,585,544 -0.02(-0.05%)
May 23, 2018 38.65 39.14 38.65 39.13 2,856,564 +0.27(+0.69%)
May 22, 2018 39.12 39.16 38.81 38.86 1,506,224 -0.16(-0.42%)
May 21, 2018 38.98 39.13 38.88 39.02 1,616,215 +0.29(+0.75%)
May 18, 2018 38.70 38.84 38.64 38.73 1,410,860 -0.02(-0.05%)
May 17, 2018 38.78 38.95 38.61 38.75 1,617,208 -0.09(-0.22%)
May 16, 2018 38.69 38.93 38.69 38.84 1,419,727 +0.17(+0.44%)
May 15, 2018 38.83 38.83 38.53 38.67 2,974,777 -0.38(-0.97%)
May 14, 2018 39.14 39.25 38.97 39.05 1,644,478 +0.03(+0.07%)
May 11, 2018 38.95 39.08 38.86 39.02 1,972,770 +0.06(+0.17%)
May 10, 2018 38.70 39.00 38.69 38.96 2,305,720 +0.37(+0.96%)
May 09, 2018 38.31 38.62 38.18 38.59 2,224,751 +0.39(+1.03%)
May 08, 2018 38.13 38.26 37.95 38.20 2,012,871 +0.00(+0.01%)
May 07, 2018 38.13 38.33 38.06 38.19 1,778,242 +0.20(+0.52%)
May 04, 2018 37.29 38.09 37.26 38.00 2,192,091 +0.56(+1.48%)
May 03, 2018 37.29 37.55 36.88 37.44 2,947,744 +0.01(+0.03%)
May 02, 2018 37.67 37.81 37.38 37.43 2,293,847 -0.20(-0.52%)
May 01, 2018 37.36 37.64 37.16 37.63 2,781,641 +0.25(+0.66%)
Apr 30, 2018 37.76 37.89 37.37 37.38 1,828,860 -0.25(-0.66%)
Apr 27, 2018 37.88 37.89 37.44 37.63 1,779,814 +0.03(+0.08%)
Apr 26, 2018 37.30 37.74 37.23 37.60 2,378,297 +0.60(+1.62%)
Apr 25, 2018 36.98 37.09 36.58 37.00 3,255,341 +0.06(+0.16%)
Apr 24, 2018 37.82 37.82 36.68 36.94 10,770,571 -0.72(-1.92%)
Apr 23, 2018 37.84 37.94 37.48 37.66 3,850,348 -0.06(-0.17%)
Apr 20, 2018 38.12 38.12 37.58 37.73 2,448,874 -0.41(-1.08%)
Apr 19, 2018 38.30 38.31 37.99 38.14 2,104,076 -0.31(-0.79%)
Apr 18, 2018 38.44 38.56 38.28 38.45 1,944,802 +0.05(+0.14%)
Apr 17, 2018 38.11 38.49 38.08 38.39 2,705,554 +0.60(+1.60%)
Apr 16, 2018 37.77 37.91 37.62 37.79 2,106,791 +0.30(+0.79%)
Apr 13, 2018 37.84 37.84 37.32 37.49 3,186,536 -0.11(-0.29%)
Apr 12, 2018 37.51 37.75 37.45 37.60 2,658,666 +0.35(+0.94%)
Apr 11, 2018 37.28 37.57 37.21 37.25 2,746,311 -0.23(-0.60%)
Apr 10, 2018 37.33 37.59 37.12 37.48 4,772,058 +0.66(+1.79%)
Apr 09, 2018 36.91 37.42 36.77 36.82 3,551,497 +0.18(+0.49%)
Apr 06, 2018 37.20 37.46 36.41 36.64 5,985,491 -0.89(-2.37%)
Apr 05, 2018 37.59 37.72 37.32 37.53 3,087,213 +0.23(+0.63%)
Apr 04, 2018 36.20 37.39 36.12 37.30 6,485,667 +0.47(+1.27%)
Apr 03, 2018 36.64 36.93 36.27 36.83 9,994,257 +0.44(+1.22%)
Apr 02, 2018 37.12 37.25 36.01 36.38 8,186,324 -0.90(-2.42%)
Mar 29, 2018 37.29 37.29 37.29 0 +0.58(+1.57%)
Mar 28, 2018 36.87 37.15 36.48 36.71 4,607,673 -0.20(-0.54%)
Mar 27, 2018 37.99 38.02 36.63 36.91 9,627,150 -0.91(-2.41%)
Mar 26, 2018 37.34 37.86 36.86 37.82 4,405,359 +1.15(+3.14%)
Mar 23, 2018 37.54 37.68 36.66 36.67 4,605,340 -0.85(-2.26%)
Mar 22, 2018 38.12 38.28 37.50 37.51 4,803,816 -1.10(-2.86%)
Mar 21, 2018 38.77 39.04 38.54 38.62 3,251,211 -0.18(-0.48%)
Mar 20, 2018 38.70 38.90 38.62 38.80 1,623,125 +0.13(+0.35%)
Mar 19, 2018 39.08 39.08 38.36 38.67 2,517,757 -0.61(-1.55%)
Mar 16, 2018 39.35 39.45 39.27 39.28 2,368,577 -0.01(-0.02%)
Mar 15, 2018 39.37 39.51 39.19 39.28 1,621,643 -0.02(-0.05%)
Mar 14, 2018 39.58 39.62 39.21 39.30 3,310,735 -0.12(-0.30%)
Mar 13, 2018 39.91 40.01 39.33 39.42 2,585,060 -0.29(-0.74%)
Mar 12, 2018 39.79 39.89 39.66 39.72 2,630,958 -0.01(-0.02%)
Mar 09, 2018 39.27 39.73 39.21 39.72 2,054,097 +0.71(+1.82%)
Mar 08, 2018 38.88 39.04 38.78 39.01 2,606,352 +0.22(+0.57%)
Mar 07, 2018 38.84 38.79 1,739,492 +0.10(+0.25%)
Mar 06, 2018 38.76 38.77 38.47 38.69 2,210,348 +0.11(+0.27%)
Mar 05, 2018 37.97 38.68 37.90 38.59 2,369,688 +0.43(+1.12%)
Mar 02, 2018 37.57 38.24 37.44 38.16 2,496,698 +0.24(+0.62%)
Mar 01, 2018 38.54 38.69 37.64 37.92 4,283,678 -0.59(-1.53%)
Feb 28, 2018 39.05 39.16 38.51 38.52 2,289,429 -0.35(-0.89%)
Feb 27, 2018 39.34 39.45 38.86 38.86 3,195,869 -0.46(-1.17%)
Feb 26, 2018 39.03 39.34 39.01 39.32 2,802,504 +0.47(+1.20%)
Feb 23, 2018 38.42 38.86 38.35 38.86 2,077,878 +0.64(+1.68%)
Feb 22, 2018 38.11 38.22 3,541,281 +0.06(+0.15%)
Feb 21, 2018 38.39 38.84 38.15 38.16 4,373,285 -0.14(-0.37%)
Feb 20, 2018 38.25 38.59 38.16 38.30 2,733,857 -0.10(-0.27%)
Feb 16, 2018 38.40 38.40 38.40 0 -0.02(-0.04%)
Feb 15, 2018 38.12 38.42 37.88 38.42 3,500,997 +0.58(+1.52%)
Feb 14, 2018 37.08 37.88 37.01 37.84 3,888,070 +0.57(+1.52%)
Feb 13, 2018 36.97 37.35 36.87 37.28 2,613,115 +0.12(+0.32%)
Feb 12, 2018 36.92 37.39 36.62 37.16 5,077,729 +0.56(+1.53%)
Feb 09, 2018 36.37 36.84 35.25 36.60 8,681,473 +0.65(+1.82%)
Feb 08, 2018 37.50 37.55 35.91 35.94 4,441,611 -1.48(-3.96%)
Feb 07, 2018 37.62 38.11 37.41 37.42 5,468,797 -0.30(-0.80%)
Feb 06, 2018 36.17 37.79 36.09 37.73 9,434,849 +0.37(+0.99%)
Feb 05, 2018 38.09 38.59 36.76 37.36 6,042,282 -1.08(-2.80%)
Feb 02, 2018 38.98 39.07 38.40 38.43 7,569,225 -0.79(-2.00%)
Feb 01, 2018 39.18 39.51 39.08 39.22 6,046,540 -0.11(-0.27%)
Jan 31, 2018 39.48 39.55 39.15 39.33 6,396,721 +0.09(+0.23%)
Jan 30, 2018 39.25 39.41 39.18 39.23 7,193,024 -0.39(-0.99%)
Jan 29, 2018 39.81 39.89 39.58 39.63 3,095,737 -0.25(-0.64%)
Jan 26, 2018 39.51 39.89 39.46 39.88 3,067,103 +0.54(+1.37%)
Jan 25, 2018 39.47 39.49 39.20 39.34 3,999,093 +0.06(+0.14%)
Jan 24, 2018 39.49 39.57 39.09 39.29 3,060,964 -0.10(-0.24%)
Jan 23, 2018 39.29 39.46 39.26 39.38 4,496,340 +0.15(+0.39%)
Jan 22, 2018 38.90 39.23 38.88 39.23 2,136,936 +0.30(+0.76%)
Jan 19, 2018 38.89 38.94 38.77 38.94 2,275,903 +0.18(+0.45%)
Jan 18, 2018 38.76 38.86 38.65 38.76 2,316,698 -0.01(-0.02%)
Jan 17, 2018 38.51 38.82 38.40 38.77 3,699,060 +0.43(+1.13%)
Jan 16, 2018 38.69 38.82 38.23 38.33 3,184,249 -0.09(-0.23%)
Jan 12, 2018 38.42 38.42 38.42 0 +0.27(+0.72%)
Jan 11, 2018 38.01 38.15 37.93 38.15 2,630,100 +0.23(+0.60%)
Jan 10, 2018 37.88 37.93 37.73 37.92 3,823,048 -0.11(-0.28%)
Jan 09, 2018 38.03 38.11 37.91 38.03 2,540,465 +0.10(+0.25%)
Jan 08, 2018 37.84 37.96 37.80 37.93 2,954,319 +0.09(+0.25%)
Jan 05, 2018 37.61 37.86 37.60 37.84 5,535,867 +0.35(+0.94%)
Jan 04, 2018 37.48 37.59 37.47 37.49 5,216,176 +0.13(+0.36%)
Jan 03, 2018 37.07 37.38 37.07 37.35 3,725,305 +0.31(+0.85%)
Jan 02, 2018 36.86 37.04 36.79 37.04 6,996,518 +0.33(+0.90%)
Dec 29, 2017 36.71 36.71 36.71 0 -0.17(-0.46%)
Dec 28, 2017 36.90 36.91 36.83 36.87 1,268,761 +0.07(+0.18%)
Dec 27, 2017 36.78 36.87 36.76 36.81 1,313,959 +0.06(+0.15%)
Dec 26, 2017 36.75 36.76 36.66 36.75 2,278,854 -0.09(-0.25%)
Dec 22, 2017 36.87 36.87 36.76 36.84 1,662,542 -0.03(-0.09%)
Dec 21, 2017 37.00 37.03 36.85 36.88 2,820,659 -0.04(-0.10%)
Dec 20, 2017 37.10 37.10 36.84 36.92 2,230,713 -0.05(-0.14%)
Dec 19, 2017 37.10 37.11 36.91 36.97 1,987,543 -0.22(-0.59%)
Dec 18, 2017 37.17 37.23 37.15 37.19 2,296,673 +0.23(+0.61%)
Dec 15, 2017 36.79 37.02 36.77 36.96 9,095,560 +0.32(+0.87%)
Dec 14, 2017 36.80 36.83 36.63 36.64 1,565,466 -0.10(-0.27%)
Dec 13, 2017 36.75 36.85 36.73 36.74 1,705,368 +0.05(+0.12%)
Dec 12, 2017 36.77 36.80 36.66 36.70 1,445,388 +0.01(+0.03%)
Dec 11, 2017 36.57 36.70 36.55 36.69 2,244,683 +0.15(+0.40%)
Dec 08, 2017 36.51 36.59 36.48 36.54 6,499,169 +0.18(+0.50%)
Dec 07, 2017 36.21 36.40 36.20 36.36 1,531,305 +0.15(+0.42%)
Dec 06, 2017 36.16 36.26 36.03 36.21 2,838,738 +0.08(+0.21%)
Dec 05, 2017 36.13 36.45 36.12 36.13 7,068,884 -0.07(-0.19%)
Dec 04, 2017 36.68 36.68 36.19 36.20 7,394,170 -0.24(-0.65%)
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.