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

Russell 1000 Growth Ishares ETF (NY: IWF )

342.87 -0.08 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2018 130.75 131.33 129.58 129.58 2,008,634 -0.84(-0.65%)
Apr 27, 2018 131.00 131.26 129.78 130.43 1,389,044 +0.09(+0.07%)
Apr 26, 2018 129.32 130.78 129.06 130.33 909,287 +2.08(+1.62%)
Apr 25, 2018 128.09 128.62 126.85 128.25 1,379,892 +0.15(+0.12%)
Apr 24, 2018 131.19 131.22 127.18 128.10 2,104,002 -2.51(-1.92%)
Apr 23, 2018 131.13 131.54 129.95 130.61 926,355 -0.10(-0.08%)
Apr 20, 2018 132.16 132.23 130.28 130.71 1,775,115 -1.47(-1.11%)
Apr 19, 2018 132.75 133.15 131.67 132.18 902,794 -1.09(-0.82%)
Apr 18, 2018 133.36 133.64 132.72 133.28 809,425 +0.20(+0.15%)
Apr 17, 2018 132.16 133.42 131.93 133.08 831,007 +2.08(+1.59%)
Apr 16, 2018 130.85 131.42 130.40 131.00 1,345,976 +1.08(+0.83%)
Apr 13, 2018 131.03 131.07 129.32 129.91 1,070,707 -0.35(-0.27%)
Apr 12, 2018 130.00 130.80 129.79 130.27 1,115,058 +1.05(+0.82%)
Apr 11, 2018 129.04 130.21 129.04 129.21 1,292,964 -0.64(-0.49%)
Apr 10, 2018 129.16 130.28 128.70 129.85 1,496,811 +2.27(+1.78%)
Apr 09, 2018 128.07 129.58 127.42 127.58 1,307,080 +0.38(+0.30%)
Apr 06, 2018 129.06 129.91 126.38 127.20 2,347,927 -2.98(-2.29%)
Apr 05, 2018 130.20 130.76 129.40 130.18 1,229,867 +0.90(+0.70%)
Apr 04, 2018 125.44 129.55 125.18 129.28 2,070,892 +1.70(+1.33%)
Apr 03, 2018 127.05 127.92 125.74 127.58 2,050,001 +1.46(+1.16%)
Apr 02, 2018 128.50 129.06 124.89 126.12 2,666,096 -3.12(-2.42%)
Mar 29, 2018 129.24 129.24 129.24 0 +1.99(+1.57%)
Mar 28, 2018 127.80 128.76 126.50 127.25 2,233,423 -0.67(-0.52%)
Mar 27, 2018 131.48 131.74 127.02 127.91 2,277,237 -3.03(-2.31%)
Mar 26, 2018 129.26 131.07 127.79 130.94 1,612,437 +3.75(+2.95%)
Mar 23, 2018 129.98 130.54 127.13 127.19 3,254,152 -2.73(-2.10%)
Mar 22, 2018 131.97 132.54 129.82 129.91 2,660,117 -3.48(-2.61%)
Mar 21, 2018 133.75 134.83 133.17 133.40 994,755 -0.60(-0.44%)
Mar 20, 2018 133.55 134.29 133.40 134.00 2,204,893 +0.55(+0.41%)
Mar 19, 2018 134.87 134.87 132.46 133.45 1,149,987 -2.06(-1.52%)
Mar 16, 2018 135.74 136.07 135.45 135.51 1,925,460 +0.02(+0.01%)
Mar 15, 2018 135.90 136.31 135.14 135.49 1,686,587 -0.11(-0.08%)
Mar 14, 2018 136.66 136.67 135.35 135.60 1,859,576 -0.46(-0.33%)
Mar 13, 2018 137.67 137.98 135.73 136.06 1,506,517 -0.98(-0.72%)
Mar 12, 2018 137.29 137.57 136.82 137.04 1,225,045 +0.05(+0.03%)
Mar 09, 2018 135.53 137.03 135.36 137.00 1,336,342 +2.31(+1.72%)
Mar 08, 2018 134.40 134.75 133.88 134.69 816,815 +0.70(+0.52%)
Mar 07, 2018 134.16 133.99 940,330 +0.24(+0.18%)
Mar 06, 2018 133.91 133.96 132.92 133.75 1,091,411 +0.50(+0.38%)
Mar 05, 2018 131.08 133.57 130.94 133.25 1,089,982 +1.43(+1.08%)
Mar 02, 2018 129.88 132.09 129.34 131.82 1,257,000 +0.80(+0.61%)
Mar 01, 2018 132.88 133.59 130.00 131.02 2,155,420 -1.83(-1.38%)
Feb 28, 2018 134.61 135.01 132.84 132.85 1,138,025 -1.18(-0.88%)
Feb 27, 2018 135.78 136.07 134.03 134.03 1,659,415 -1.72(-1.27%)
Feb 26, 2018 134.88 135.81 134.67 135.76 1,259,000 +1.47(+1.09%)
Feb 23, 2018 132.94 134.31 132.57 134.29 1,139,555 +2.10(+1.59%)
Feb 22, 2018 131.85 132.19 1,342,431 +0.27(+0.21%)
Feb 21, 2018 132.74 134.25 131.89 131.91 1,308,485 -0.52(-0.39%)
Feb 20, 2018 132.31 133.41 131.98 132.43 1,557,899 -0.42(-0.31%)
Feb 16, 2018 132.85 132.85 132.85 0 -0.11(-0.09%)
Feb 15, 2018 132.07 132.97 131.18 132.96 1,379,824 +1.84(+1.40%)
Feb 14, 2018 128.50 131.27 128.50 131.13 1,394,002 +1.96(+1.52%)
Feb 13, 2018 128.05 129.44 127.79 129.17 2,755,103 +0.47(+0.37%)
Feb 12, 2018 127.72 129.50 126.91 128.69 2,451,463 +2.00(+1.58%)
Feb 09, 2018 126.05 127.64 122.23 126.69 4,780,480 +2.02(+1.62%)
Feb 08, 2018 130.04 130.08 124.65 124.68 3,866,166 -5.22(-4.02%)
Feb 07, 2018 130.44 132.15 129.85 129.90 3,703,298 -0.87(-0.67%)
Feb 06, 2018 125.57 131.04 125.13 130.77 5,839,772 +0.97(+0.74%)
Feb 05, 2018 132.07 133.75 127.72 129.80 4,904,863 -3.41(-2.56%)
Feb 02, 2018 135.22 135.42 133.18 133.21 4,574,061 -2.74(-2.01%)
Feb 01, 2018 135.85 136.97 135.53 135.95 2,658,236 -0.45(-0.33%)
Jan 31, 2018 136.86 137.26 135.89 136.40 2,772,540 +0.22(+0.16%)
Jan 30, 2018 136.17 136.71 135.97 136.18 4,200,142 -1.21(-0.88%)
Jan 29, 2018 138.09 138.40 137.29 137.40 2,460,012 -0.96(-0.69%)
Jan 26, 2018 137.28 138.36 137.01 138.35 1,929,387 +1.65(+1.21%)
Jan 25, 2018 137.24 137.35 136.25 136.70 1,863,323 +0.09(+0.06%)
Jan 24, 2018 137.27 137.58 135.94 136.62 2,944,276 -0.33(-0.24%)
Jan 23, 2018 136.62 137.13 136.48 136.95 2,255,491 +0.62(+0.45%)
Jan 22, 2018 135.17 136.34 135.15 136.33 2,237,425 +1.05(+0.78%)
Jan 19, 2018 135.03 135.29 134.69 135.28 2,249,629 +0.70(+0.52%)
Jan 18, 2018 134.64 134.90 134.31 134.58 2,554,278 -0.07(-0.05%)
Jan 17, 2018 133.84 134.81 133.40 134.65 1,991,922 +1.46(+1.10%)
Jan 16, 2018 134.44 134.91 132.80 133.19 3,602,314 -0.53(-0.40%)
Jan 12, 2018 133.72 133.72 133.72 0 +0.89(+0.67%)
Jan 11, 2018 132.24 132.84 132.06 132.83 1,658,480 +0.96(+0.72%)
Jan 10, 2018 131.90 127.92 131.87 2,231,713 -0.35(-0.26%)
Jan 09, 2018 132.19 132.51 131.84 132.22 1,772,359 +0.27(+0.21%)
Jan 08, 2018 131.52 132.04 131.49 131.95 1,914,298 +0.37(+0.28%)
Jan 05, 2018 130.95 131.65 130.78 131.58 1,970,588 +1.18(+0.91%)
Jan 04, 2018 130.36 130.68 130.26 130.40 1,865,255 +0.54(+0.42%)
Jan 03, 2018 128.94 129.95 128.91 129.86 2,248,876 +1.10(+0.85%)
Jan 02, 2018 128.16 128.78 127.84 128.76 2,583,462 +1.22(+0.96%)
Dec 29, 2017 127.54 127.54 127.54 0 -0.60(-0.47%)
Dec 28, 2017 128.18 128.28 127.94 128.13 1,474,963 +0.24(+0.18%)
Dec 27, 2017 127.84 128.12 127.72 127.90 1,057,037 +0.20(+0.16%)
Dec 26, 2017 127.69 127.82 127.41 127.70 1,170,853 -0.28(-0.22%)
Dec 22, 2017 128.04 128.04 127.73 127.98 1,660,834 -0.07(-0.05%)
Dec 21, 2017 128.40 128.47 127.97 128.05 2,166,097 -0.02(-0.02%)
Dec 20, 2017 128.73 128.77 127.83 128.07 3,003,465 -0.15(-0.12%)
Dec 19, 2017 128.75 128.75 128.08 128.22 1,667,167 -0.44(-0.35%)
Dec 18, 2017 128.59 128.83 128.49 128.66 1,549,453 +0.83(+0.65%)
Dec 15, 2017 127.31 128.05 127.04 127.83 2,737,118 +1.11(+0.87%)
Dec 14, 2017 127.30 127.47 126.68 126.73 1,537,743 -0.34(-0.27%)
Dec 13, 2017 127.01 127.46 126.88 127.07 2,363,762 +0.25(+0.19%)
Dec 12, 2017 126.95 127.19 126.74 126.82 1,341,892 -0.01(-0.01%)
Dec 11, 2017 126.49 126.88 126.45 126.83 2,867,504 +0.40(+0.31%)
Dec 08, 2017 126.44 126.71 126.04 126.44 1,684,759 +0.64(+0.51%)
Dec 07, 2017 125.17 125.98 125.13 125.79 1,746,846 +0.60(+0.48%)
Dec 06, 2017 125.16 125.37 124.56 125.19 1,631,563 +0.27(+0.21%)
Dec 05, 2017 125.39 126.00 124.84 124.92 1,792,542 -0.15(-0.12%)
Dec 04, 2017 126.84 127.03 125.02 125.08 1,838,953 -0.84(-0.67%)
Dec 01, 2017 126.09 126.42 124.86 125.92 3,196,562 -0.44(-0.35%)
Nov 30, 2017 125.69 126.78 125.54 126.36 2,100,025 +1.18(+0.94%)
Nov 29, 2017 126.26 126.32 124.67 125.18 1,634,089 -1.06(-0.84%)
Nov 28, 2017 125.70 126.28 125.46 126.24 1,037,033 +0.77(+0.61%)
Nov 27, 2017 125.71 125.29 125.47 1,350,550 +0.05(+0.04%)
Nov 24, 2017 125.28 125.49 125.18 125.43 621,945 +0.44(+0.36%)
Nov 22, 2017 125.16 125.22 124.84 124.98 911,220 -0.08(-0.07%)
Nov 21, 2017 124.47 125.15 124.41 125.07 1,446,013 +1.13(+0.91%)
Nov 20, 2017 123.79 124.07 123.78 123.93 1,575,243 +0.25(+0.20%)
Nov 17, 2017 123.91 124.08 123.60 123.69 1,321,071 -0.39(-0.31%)
Nov 16, 2017 123.29 124.23 123.26 124.08 1,142,857 +1.28(+1.04%)
Nov 15, 2017 123.06 123.23 122.50 122.80 1,100,721 -0.79(-0.64%)
Nov 14, 2017 123.29 123.66 122.94 123.59 1,554,832 -0.14(-0.11%)
Nov 13, 2017 123.13 123.83 123.13 123.73 1,388,692 +0.18(+0.14%)
Nov 10, 2017 123.34 123.65 123.16 123.56 1,311,943 +0.08(+0.06%)
Nov 09, 2017 123.39 123.65 122.54 123.48 1,036,949 -0.64(-0.52%)
Nov 08, 2017 123.70 124.18 123.56 124.12 881,353 +0.44(+0.36%)
Nov 07, 2017 123.75 123.89 123.35 123.68 1,352,252 -0.02(-0.01%)
Nov 06, 2017 123.36 123.77 123.36 123.70 925,042 +0.24(+0.19%)
Nov 03, 2017 123.10 123.47 122.71 123.46 1,485,136 +0.71(+0.58%)
Nov 02, 2017 122.68 122.82 122.16 122.75 2,090,502 +0.08(+0.07%)
Nov 01, 2017 123.29 123.29 122.43 122.67 3,053,172 -0.07(-0.06%)
Oct 31, 2017 122.80 122.97 122.56 122.74 1,825,524 +0.32(+0.26%)
Oct 30, 2017 122.66 122.16 122.42 989,409 -0.24(-0.19%)
Oct 27, 2017 121.69 122.75 121.69 122.66 1,314,320 +1.87(+1.55%)
Oct 26, 2017 120.86 121.06 120.55 120.79 977,357 +0.16(+0.13%)
Oct 25, 2017 121.01 121.19 119.93 120.63 2,050,706 -0.48(-0.40%)
Oct 24, 2017 121.18 121.27 120.86 121.11 1,123,574 +0.18(+0.15%)
Oct 23, 2017 121.80 121.85 120.84 120.93 1,214,548 -0.59(-0.49%)
Oct 20, 2017 121.46 121.62 121.25 121.53 793,342 +0.59(+0.48%)
Oct 19, 2017 120.53 120.95 120.10 120.94 949,281 -0.08(-0.06%)
Oct 18, 2017 121.20 121.21 120.89 121.02 988,079 +0.11(+0.09%)
Oct 17, 2017 120.70 120.95 120.70 120.90 1,752,451 +0.12(+0.10%)
Oct 16, 2017 120.71 120.87 120.49 120.78 974,578 +0.16(+0.13%)
Oct 13, 2017 120.69 120.84 120.52 120.62 917,771 +0.28(+0.24%)
Oct 12, 2017 120.05 120.59 120.05 120.33 838,709 +0.06(+0.05%)
Oct 11, 2017 119.83 120.28 119.83 120.28 912,395 +0.41(+0.34%)
Oct 10, 2017 120.09 120.20 119.53 119.87 693,642 +0.08(+0.07%)
Oct 09, 2017 119.95 120.06 119.65 119.79 647,060 -0.07(-0.06%)
Oct 06, 2017 119.37 119.85 119.37 119.85 680,381 +0.11(+0.09%)
Oct 05, 2017 119.10 119.75 119.10 119.74 672,053 +0.80(+0.68%)
Oct 04, 2017 118.74 119.04 118.58 118.94 1,515,180 +0.21(+0.18%)
Oct 03, 2017 118.47 118.77 118.47 118.73 802,151 +0.23(+0.19%)
Oct 02, 2017 118.29 118.66 118.07 118.50 1,445,185 +0.39(+0.33%)
Sep 29, 2017 117.63 118.20 117.58 118.12 2,354,294 +0.52(+0.44%)
Sep 28, 2017 117.17 117.64 117.10 117.60 3,559,035 +0.21(+0.18%)
Sep 27, 2017 117.07 117.65 116.76 117.39 2,736,448 +0.73(+0.62%)
Sep 26, 2017 116.90 117.14 116.47 116.66 2,170,363 +0.13(+0.11%)
Sep 25, 2017 117.15 117.17 116.18 116.53 1,379,170 -0.81(-0.69%)
Sep 22, 2017 117.06 117.48 117.06 117.34 952,497 +0.00(+0.00%)
Sep 21, 2017 117.73 117.73 117.16 117.34 551,474 -0.46(-0.39%)
Sep 20, 2017 117.84 117.95 117.09 117.81 938,212 -0.06(-0.05%)
Sep 19, 2017 117.87 117.95 117.64 117.86 777,724 +0.08(+0.07%)
Sep 18, 2017 117.85 118.06 117.48 117.78 2,552,602 +0.15(+0.13%)
Sep 15, 2017 117.31 117.78 117.31 117.63 1,032,896 +0.21(+0.18%)
Sep 14, 2017 117.33 117.60 117.16 117.42 1,395,291 -0.23(-0.19%)
Sep 13, 2017 117.51 117.66 117.40 117.64 851,825 -0.02(-0.02%)
Sep 12, 2017 117.72 117.84 117.38 117.66 3,428,661 +0.19(+0.16%)
Sep 11, 2017 117.14 117.50 116.93 117.48 799,624 +1.12(+0.96%)
Sep 08, 2017 116.49 116.70 116.26 116.36 1,101,766 -0.32(-0.27%)
Sep 07, 2017 116.49 116.78 116.28 116.67 2,061,734 +0.38(+0.32%)
Sep 06, 2017 116.46 116.53 115.81 116.30 2,008,342 +0.24(+0.20%)
Sep 05, 2017 116.57 116.72 115.40 116.06 1,516,075 -0.73(-0.63%)
Sep 01, 2017 117.00 117.05 116.62 116.80 1,079,113 +0.11(+0.10%)
Aug 31, 2017 116.03 116.83 116.03 116.69 1,447,252 +0.91(+0.79%)
Aug 30, 2017 114.98 115.91 114.93 115.77 970,525 +0.84(+0.73%)
Aug 29, 2017 113.94 115.06 113.74 114.93 2,252,226 +0.30(+0.26%)
Aug 28, 2017 114.64 114.73 114.39 114.63 595,729 +0.28(+0.25%)
Aug 25, 2017 114.75 115.02 114.27 114.35 662,771 +0.03(+0.02%)
Aug 24, 2017 114.76 114.93 113.99 114.32 2,128,881 -0.20(-0.17%)
Aug 23, 2017 114.62 114.76 114.37 114.52 590,901 -0.55(-0.48%)
Aug 22, 2017 113.92 115.17 113.92 115.07 1,009,629 +1.44(+1.27%)
Aug 21, 2017 113.49 113.72 112.97 113.63 1,036,304 +0.15(+0.13%)
Aug 18, 2017 113.58 114.14 113.18 113.48 809,824 -0.21(-0.18%)
Aug 17, 2017 115.30 115.44 113.69 113.69 1,459,414 -1.89(-1.64%)
Aug 16, 2017 115.48 115.88 115.32 115.58 1,202,848 +0.36(+0.31%)
Aug 15, 2017 115.49 115.49 115.00 115.22 953,477 +0.06(+0.05%)
Aug 14, 2017 114.63 115.34 114.59 115.17 1,474,981 +1.28(+1.12%)
Aug 11, 2017 113.33 114.14 113.32 113.89 1,607,093 +0.57(+0.50%)
Aug 10, 2017 114.71 114.80 113.25 113.32 1,822,247 -1.89(-1.64%)
Aug 09, 2017 114.66 115.23 114.54 115.22 1,408,623 +0.00(+0.00%)
Aug 08, 2017 115.42 115.97 115.00 115.22 1,741,841 -0.27(-0.24%)
Aug 07, 2017 115.13 115.55 115.09 115.49 1,588,322 +0.41(+0.35%)
Aug 04, 2017 115.13 115.22 114.75 115.08 846,578 +0.23(+0.20%)
Aug 03, 2017 115.05 115.07 114.67 114.86 1,141,546 -0.18(-0.16%)
Aug 02, 2017 115.28 115.35 114.34 115.04 1,222,407 +0.19(+0.16%)
Aug 01, 2017 114.98 115.06 114.68 114.85 1,123,137 +0.24(+0.21%)
Jul 31, 2017 115.27 115.29 114.52 114.60 914,147 -0.36(-0.31%)
Jul 28, 2017 114.87 115.10 114.63 114.96 1,177,002 -0.25(-0.22%)
Jul 27, 2017 116.13 116.13 114.25 115.22 1,170,091 -0.44(-0.38%)
Jul 26, 2017 115.68 115.79 115.52 115.66 1,636,586 +0.19(+0.16%)
Jul 25, 2017 115.72 115.72 115.28 115.47 1,423,440 -0.02(-0.02%)
Jul 24, 2017 115.29 115.58 115.10 115.49 1,666,013 +0.23(+0.20%)
Jul 21, 2017 114.97 115.32 114.89 115.26 616,238 -0.04(-0.03%)
Jul 20, 2017 115.43 115.43 114.91 115.30 2,132,461 +0.10(+0.09%)
Jul 19, 2017 114.87 115.25 114.80 115.20 754,471 +0.59(+0.52%)
Jul 18, 2017 114.08 114.60 113.94 114.60 900,307 +0.37(+0.32%)
Jul 17, 2017 114.28 114.46 114.19 114.24 1,730,404 -0.06(-0.05%)
Jul 14, 2017 113.79 114.45 113.75 114.29 831,230 +0.68(+0.60%)
Jul 13, 2017 113.57 113.77 113.33 113.61 1,355,985 +0.15(+0.13%)
Jul 12, 2017 113.01 113.59 112.96 113.46 1,161,842 +1.08(+0.96%)
Jul 11, 2017 112.21 112.53 111.67 112.38 1,037,542 +0.09(+0.08%)
Jul 10, 2017 111.97 112.52 111.75 112.29 916,446 +0.32(+0.29%)
Jul 07, 2017 111.17 112.11 111.17 111.97 1,362,762 +1.04(+0.93%)
Jul 06, 2017 111.30 111.42 110.76 110.93 1,838,713 -0.89(-0.80%)
Jul 05, 2017 111.59 112.00 111.21 111.82 1,521,286 +0.52(+0.46%)
Jul 03, 2017 112.14 112.31 111.31 111.31 735,694 -0.38(-0.34%)
Jun 30, 2017 111.81 112.11 111.50 111.68 1,945,708 +0.23(+0.21%)
Jun 29, 2017 112.75 112.75 110.64 111.45 1,959,102 -1.45(-1.28%)
Jun 28, 2017 112.19 113.00 111.82 112.89 3,279,099 +1.15(+1.03%)
Jun 27, 2017 112.97 112.97 111.74 111.74 2,002,485 -1.33(-1.18%)
Jun 26, 2017 113.91 113.94 112.97 113.07 1,767,974 -0.23(-0.21%)
Jun 23, 2017 113.07 113.44 112.75 113.30 3,691,264 +0.25(+0.22%)
Jun 22, 2017 113.03 113.40 112.80 113.05 6,941,694 +0.06(+0.05%)
Jun 21, 2017 112.82 113.10 112.69 112.99 1,985,366 +0.38(+0.33%)
Jun 20, 2017 113.23 113.29 112.56 112.62 1,231,775 -0.72(-0.64%)
Jun 19, 2017 112.60 113.39 112.58 113.34 1,068,115 +1.21(+1.08%)
Jun 16, 2017 112.42 112.42 111.62 112.13 1,355,654 -0.17(-0.15%)
Jun 15, 2017 111.76 112.38 111.36 112.30 3,345,226 -0.30(-0.27%)
Jun 14, 2017 112.88 113.07 112.03 112.60 1,548,113 -0.01(-0.01%)
Jun 13, 2017 112.21 112.66 112.01 112.61 1,191,028 +0.81(+0.72%)
Jun 12, 2017 111.73 111.84 110.97 111.80 2,235,412 -0.35(-0.31%)
Jun 09, 2017 113.34 113.62 111.23 112.15 2,549,083 -1.12(-0.99%)
Jun 08, 2017 113.43 113.52 112.91 113.27 1,440,997 -0.10(-0.09%)
Jun 07, 2017 113.33 113.50 112.96 113.37 2,513,186 +0.29(+0.26%)
Jun 06, 2017 113.26 113.50 112.99 113.08 1,124,549 -0.41(-0.36%)
Jun 05, 2017 113.58 113.63 113.44 113.49 1,906,422 -0.14(-0.12%)
Jun 02, 2017 113.05 113.73 112.95 113.63 1,274,512 +0.78(+0.69%)
Jun 01, 2017 112.26 112.85 112.10 112.85 1,852,162 +0.87(+0.78%)
May 31, 2017 112.10 112.17 111.50 111.98 1,963,468 +0.08(+0.08%)
May 30, 2017 111.71 112.00 111.71 111.90 710,514 +0.03(+0.03%)
May 26, 2017 111.83 111.96 111.73 111.87 860,405 +0.04(+0.03%)
May 25, 2017 111.26 112.03 111.24 111.83 1,106,080 +0.85(+0.77%)
May 24, 2017 110.70 111.07 110.54 110.98 1,326,223 +0.44(+0.40%)
May 23, 2017 110.72 110.72 110.44 110.54 1,058,973 +0.03(+0.03%)
May 22, 2017 110.01 110.57 109.78 110.51 876,825 +0.70(+0.64%)
May 19, 2017 109.47 110.13 109.41 109.80 1,256,575 +0.68(+0.62%)
May 18, 2017 108.52 109.55 108.44 109.13 1,610,109 +0.59(+0.54%)
May 17, 2017 109.74 109.94 108.50 108.54 2,226,038 -2.05(-1.85%)
May 16, 2017 110.78 110.78 110.33 110.58 1,227,114 -0.01(-0.01%)
May 15, 2017 110.20 110.65 110.13 110.59 916,494 +0.49(+0.44%)
May 12, 2017 110.14 110.23 110.00 110.10 968,520 -0.05(-0.04%)
May 11, 2017 110.02 110.21 109.51 110.15 3,123,550 -0.17(-0.15%)
May 10, 2017 110.21 110.36 109.96 110.32 1,181,316 +0.06(+0.05%)
May 09, 2017 110.26 110.44 110.02 110.26 1,104,071 +0.19(+0.17%)
May 08, 2017 110.15 110.23 109.82 110.08 3,370,670 -0.03(-0.03%)
May 05, 2017 109.86 110.13 109.60 110.10 960,612 +0.40(+0.37%)
May 04, 2017 109.51 109.71 109.25 109.70 1,150,621 +0.27(+0.25%)
May 03, 2017 109.59 109.64 109.12 109.43 1,604,497 -0.39(-0.35%)
May 02, 2017 109.76 109.82 109.52 109.81 1,275,589 +0.25(+0.23%)
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.