Skip to main content

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

90.04 +0.14 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 14.39 14.92 14.38 14.81 6,569,982 +0.18(+1.22%)
Jan 30, 2008 14.67 14.93 14.60 14.63 5,741,699 -0.07(-0.47%)
Jan 29, 2008 14.77 14.77 14.60 14.70 6,245,119 +0.05(+0.32%)
Jan 28, 2008 14.49 14.66 14.39 14.66 3,574,978 +0.16(+1.10%)
Jan 25, 2008 14.91 14.92 14.46 14.50 5,481,436 -0.21(-1.43%)
Jan 24, 2008 14.58 14.74 14.50 14.71 7,931,156 +0.21(+1.46%)
Jan 23, 2008 13.94 14.51 13.73 14.50 8,514,455 +0.12(+0.86%)
Jan 22, 2008 13.88 14.51 11.32 14.37 12,274,182 -0.25(-1.68%)
Jan 21, 2008 14.77 14.86 14.47 14.62 0 +0.00(+0.00%)
Jan 18, 2008 14.77 14.86 14.47 14.62 8,917,468 -0.04(-0.30%)
Jan 17, 2008 15.08 15.15 14.62 14.66 5,728,391 -0.38(-2.50%)
Jan 16, 2008 15.11 15.24 14.92 15.04 5,749,462 -0.13(-0.89%)
Jan 15, 2008 15.45 15.47 15.17 15.17 6,190,321 -0.43(-2.74%)
Jan 14, 2008 15.59 15.63 15.51 15.60 3,325,336 +0.18(+1.19%)
Jan 11, 2008 15.55 15.59 15.35 15.42 4,856,868 -0.26(-1.67%)
Jan 10, 2008 15.52 15.76 15.45 15.68 4,639,211 +0.07(+0.43%)
Jan 09, 2008 15.36 15.61 15.29 15.61 7,287,018 +0.24(+1.58%)
Jan 08, 2008 15.72 15.77 15.34 15.37 6,170,165 -0.24(-1.53%)
Jan 07, 2008 15.66 15.72 15.47 15.61 4,370,530 +0.01(+0.04%)
Jan 04, 2008 15.92 15.92 15.59 15.60 3,137,340 -0.45(-2.80%)
Jan 03, 2008 16.07 16.14 16.00 16.05 3,148,759 +0.02(+0.12%)
Jan 02, 2008 16.23 16.28 15.96 16.03 16,659,900 -0.16(-1.00%)
Jan 01, 2008 16.32 16.40 16.18 16.19 0 +0.00(+0.00%)
Dec 31, 2007 16.32 16.40 16.18 16.19 2,213,351 -0.15(-0.91%)
Dec 28, 2007 16.44 16.44 16.07 16.34 3,218,668 +0.02(+0.10%)
Dec 27, 2007 16.53 16.53 16.31 16.32 1,957,400 -0.24(-1.43%)
Dec 26, 2007 16.49 16.58 16.45 16.56 4,457,507 +0.04(+0.27%)
Dec 24, 2007 16.46 16.54 16.44 16.52 2,561,756 +0.03(+0.18%)
Dec 21, 2007 16.36 16.49 16.29 16.49 2,380,717 +0.35(+2.17%)
Dec 20, 2007 16.18 16.18 16.02 16.14 5,421,955 +0.13(+0.78%)
Dec 19, 2007 16.08 16.13 15.96 16.01 2,368,430 -0.03(-0.19%)
Dec 18, 2007 16.07 16.10 15.84 16.04 4,374,100 +0.10(+0.61%)
Dec 17, 2007 16.09 16.13 15.93 15.94 3,822,101 -0.25(-1.53%)
Dec 14, 2007 16.30 16.39 16.18 16.19 7,535,655 -0.25(-1.50%)
Dec 13, 2007 16.33 16.49 16.20 16.44 6,309,939 +0.06(+0.35%)
Dec 12, 2007 16.63 16.63 16.19 16.38 2,374,420 +0.19(+1.17%)
Dec 11, 2007 16.63 16.68 16.19 16.19 2,650,416 -0.42(-2.50%)
Dec 10, 2007 16.58 16.64 16.51 16.61 1,743,517 +0.13(+0.76%)
Dec 07, 2007 16.58 16.58 16.47 16.48 1,563,396 -0.05(-0.31%)
Dec 06, 2007 16.25 16.56 16.25 16.53 2,322,702 +0.24(+1.48%)
Dec 05, 2007 16.23 16.33 16.19 16.29 2,815,150 +0.26(+1.61%)
Dec 04, 2007 16.13 16.17 16.03 16.03 10,237,868 -0.11(-0.66%)
Dec 03, 2007 16.30 16.30 16.11 16.14 1,374,197 -0.09(-0.53%)
Nov 30, 2007 16.40 16.40 16.11 16.23 8,505,304 +0.03(+0.19%)
Nov 29, 2007 15.97 16.24 15.97 16.20 2,505,070 +0.00(+0.03%)
Nov 28, 2007 15.97 16.20 15.88 16.19 3,658,841 +0.45(+2.87%)
Nov 27, 2007 15.63 15.81 15.56 15.74 10,670,663 +0.16(+1.01%)
Nov 26, 2007 15.99 15.99 15.52 15.58 4,482,118 -0.25(-1.58%)
Nov 23, 2007 15.77 15.87 15.70 15.83 3,110,982 +0.19(+1.20%)
Nov 21, 2007 15.78 15.84 15.63 15.64 7,449,713 -0.24(-1.52%)
Nov 20, 2007 15.89 16.02 15.66 15.88 3,560,303 +0.10(+0.65%)
Nov 19, 2007 15.89 15.93 15.73 15.78 4,979,961 -0.19(-1.22%)
Nov 16, 2007 16.10 16.10 15.81 15.98 2,057,185 +0.11(+0.69%)
Nov 15, 2007 15.95 16.07 15.78 15.87 2,219,337 -0.25(-1.55%)
Nov 14, 2007 16.35 16.35 15.99 16.12 2,344,233 -0.01(-0.09%)
Nov 13, 2007 15.73 16.14 15.73 16.13 2,049,695 +0.41(+2.60%)
Nov 12, 2007 16.00 16.00 15.70 15.72 3,596,820 -0.15(-0.95%)
Nov 09, 2007 15.95 16.07 15.84 15.87 6,052,487 -0.26(-1.61%)
Nov 08, 2007 16.25 16.28 15.91 16.13 4,595,970 -0.15(-0.94%)
Nov 07, 2007 16.33 16.58 16.22 16.29 3,593,737 -0.37(-2.21%)
Nov 06, 2007 16.55 16.65 16.44 16.65 1,941,884 +0.22(+1.37%)
Nov 05, 2007 16.20 16.53 16.20 16.43 1,756,536 -0.06(-0.34%)
Nov 02, 2007 16.50 16.53 16.32 16.48 2,665,078 +0.06(+0.38%)
Nov 01, 2007 16.70 16.70 16.40 16.42 2,181,224 -0.41(-2.45%)
Oct 31, 2007 16.71 16.84 16.61 16.84 1,637,858 +0.21(+1.26%)
Oct 30, 2007 16.65 16.78 16.60 16.63 2,233,404 -0.10(-0.58%)
Oct 29, 2007 16.71 16.76 16.67 16.72 2,468,431 +0.07(+0.43%)
Oct 26, 2007 16.64 16.65 16.50 16.65 3,025,165 +0.15(+0.90%)
Oct 25, 2007 16.49 16.55 16.30 16.50 3,378,353 +0.04(+0.24%)
Oct 24, 2007 16.42 16.48 16.20 16.46 2,953,579 +0.00(+0.01%)
Oct 23, 2007 16.42 16.51 16.31 16.46 2,067,807 +0.13(+0.82%)
Oct 22, 2007 16.21 16.36 16.17 16.33 4,964,463 +0.01(+0.07%)
Oct 19, 2007 16.64 16.64 16.25 16.32 3,825,982 -0.38(-2.26%)
Oct 18, 2007 16.64 16.72 16.61 16.69 2,775,045 +0.01(+0.07%)
Oct 17, 2007 16.78 16.80 16.51 16.68 2,175,618 +0.02(+0.11%)
Oct 16, 2007 16.69 16.73 16.62 16.66 2,100,581 -0.07(-0.40%)
Oct 15, 2007 16.87 16.89 16.65 16.73 1,972,502 -0.13(-0.78%)
Oct 12, 2007 16.79 16.90 16.74 16.86 904,746 +0.10(+0.61%)
Oct 11, 2007 16.95 17.00 16.67 16.76 2,475,331 -0.08(-0.48%)
Oct 10, 2007 16.80 16.88 16.77 16.84 4,198,145 +0.00(+0.01%)
Oct 09, 2007 16.73 16.85 16.71 16.84 2,250,654 +0.16(+0.97%)
Oct 08, 2007 16.69 16.71 16.65 16.68 1,249,740 -0.04(-0.26%)
Oct 05, 2007 16.66 16.78 16.62 16.72 2,435,657 +0.14(+0.87%)
Oct 04, 2007 16.59 16.59 16.51 16.58 3,132,113 +0.01(+0.04%)
Oct 03, 2007 16.57 16.61 16.52 16.57 17,276,866 -0.06(-0.36%)
Oct 02, 2007 16.66 16.68 16.57 16.63 2,215,292 -0.04(-0.22%)
Oct 01, 2007 16.50 16.69 16.49 16.67 3,232,162 +0.17(+1.01%)
Sep 28, 2007 16.51 16.54 16.42 16.50 1,840,542 -0.03(-0.17%)
Sep 27, 2007 16.49 16.53 16.45 16.53 1,751,275 +0.11(+0.68%)
Sep 26, 2007 16.41 16.48 16.38 16.42 2,047,539 +0.01(+0.07%)
Sep 25, 2007 16.29 16.41 16.27 16.41 1,673,651 -0.01(-0.07%)
Sep 24, 2007 16.42 16.50 16.36 16.42 1,774,131 -0.02(-0.11%)
Sep 21, 2007 16.48 16.52 16.44 16.44 1,830,192 +0.06(+0.35%)
Sep 20, 2007 16.42 16.45 16.36 16.38 1,352,376 -0.05(-0.28%)
Sep 19, 2007 16.45 16.53 15.94 16.42 2,487,406 +0.08(+0.47%)
Sep 18, 2007 16.02 16.35 15.97 16.35 4,331,399 +0.41(+2.55%)
Sep 17, 2007 15.98 15.99 15.88 15.94 1,745,669 -0.07(-0.42%)
Sep 14, 2007 15.90 16.04 15.88 16.01 1,489,511 +0.01(+0.04%)
Sep 13, 2007 16.00 16.07 15.95 16.00 1,840,111 +0.06(+0.41%)
Sep 12, 2007 15.85 15.99 15.83 15.94 1,639,152 +0.08(+0.51%)
Sep 11, 2007 15.72 15.88 15.71 15.86 979,782 +0.21(+1.36%)
Sep 10, 2007 15.74 15.78 15.53 15.64 2,957,460 -0.06(-0.35%)
Sep 07, 2007 15.77 15.78 15.62 15.70 2,046,245 -0.23(-1.46%)
Sep 06, 2007 15.92 15.98 15.83 15.93 3,454,683 +0.03(+0.17%)
Sep 05, 2007 15.91 15.93 15.80 15.90 2,187,261 -0.09(-0.55%)
Sep 04, 2007 15.77 16.06 15.77 15.99 1,623,196 +0.17(+1.06%)
Aug 31, 2007 15.83 15.89 15.74 15.82 1,884,529 +0.16(+1.05%)
Aug 30, 2007 15.57 15.78 15.57 15.66 4,293,018 -0.03(-0.19%)
Aug 29, 2007 15.48 15.71 15.43 15.69 1,627,940 +0.27(+1.74%)
Aug 28, 2007 15.63 15.66 15.37 15.42 2,086,350 -0.26(-1.66%)
Aug 27, 2007 15.75 15.77 15.68 15.68 1,346,338 -0.12(-0.73%)
Aug 24, 2007 15.61 15.80 15.61 15.80 1,851,323 +0.19(+1.22%)
Aug 23, 2007 15.72 15.72 15.51 15.61 3,431,396 +0.01(+0.04%)
Aug 22, 2007 15.57 15.62 15.49 15.60 3,512,038 +0.15(+0.99%)
Aug 21, 2007 15.45 15.63 15.39 15.45 2,011,745 +0.03(+0.20%)
Aug 20, 2007 15.48 15.51 15.30 15.42 3,037,240 -0.02(-0.15%)
Aug 17, 2007 15.51 15.55 15.20 15.44 3,341,266 +0.32(+2.12%)
Aug 16, 2007 15.07 15.25 14.62 15.12 6,683,395 -0.05(-0.32%)
Aug 15, 2007 15.27 15.49 15.12 15.17 3,727,366 -0.18(-1.19%)
Aug 14, 2007 15.64 15.64 15.35 15.35 2,009,158 -0.26(-1.66%)
Aug 13, 2007 15.76 15.76 15.59 15.61 1,293,296 +0.00(+0.03%)
Aug 10, 2007 15.49 15.73 15.39 15.61 2,559,855 -0.05(-0.30%)
Aug 09, 2007 15.84 16.00 15.65 15.65 7,200,886 -0.40(-2.49%)
Aug 08, 2007 15.91 16.13 15.90 16.05 1,978,109 +0.21(+1.32%)
Aug 07, 2007 15.62 15.93 15.58 15.84 2,550,367 +0.16(+1.04%)
Aug 06, 2007 15.49 15.72 15.34 15.68 4,091,197 +0.20(+1.32%)
Aug 03, 2007 15.60 15.81 15.46 15.48 3,022,630 -0.33(-2.08%)
Aug 02, 2007 15.72 15.81 15.62 15.81 4,114,052 +0.12(+0.78%)
Aug 01, 2007 15.63 15.72 15.43 15.68 4,200,081 +0.11(+0.71%)
Jul 31, 2007 15.89 15.90 15.50 15.57 3,773,371 -0.20(-1.29%)
Jul 30, 2007 15.68 15.83 15.59 15.78 2,802,213 +0.15(+0.98%)
Jul 27, 2007 15.81 15.95 15.62 15.62 2,749,601 -0.27(-1.72%)
Jul 26, 2007 16.12 16.16 15.73 15.90 3,416,733 -0.35(-2.18%)
Jul 25, 2007 16.30 16.70 16.08 16.25 5,021,490 +0.02(+0.14%)
Jul 24, 2007 16.35 16.42 16.16 16.23 1,782,756 -0.23(-1.42%)
Jul 23, 2007 16.46 16.51 16.42 16.46 1,143,654 +0.06(+0.35%)
Jul 20, 2007 16.52 16.52 16.32 16.40 1,871,160 -0.15(-0.92%)
Jul 19, 2007 16.54 16.58 16.51 16.56 2,190,280 +0.10(+0.62%)
Jul 18, 2007 16.42 16.47 16.35 16.45 2,839,546 +0.01(+0.08%)
Jul 17, 2007 16.49 16.52 16.43 16.44 959,083 -0.01(-0.07%)
Jul 16, 2007 16.45 16.51 16.41 16.45 1,546,866 -0.01(-0.04%)
Jul 13, 2007 16.42 16.51 16.40 16.46 2,248,929 +0.02(+0.14%)
Jul 12, 2007 16.23 16.44 16.22 16.44 1,417,019 +0.28(+1.72%)
Jul 11, 2007 16.07 16.16 16.02 16.16 1,068,618 +0.07(+0.40%)
Jul 10, 2007 16.18 16.23 16.05 16.09 2,260,572 -0.18(-1.10%)
Jul 09, 2007 16.28 16.30 16.22 16.27 992,720 +0.03(+0.17%)
Jul 06, 2007 16.16 16.27 16.13 16.24 4,453,440 +0.09(+0.59%)
Jul 05, 2007 16.12 16.29 16.08 16.15 2,308,872 +0.02(+0.10%)
Jul 03, 2007 16.10 16.13 16.09 16.13 978,489 +0.07(+0.43%)
Jul 02, 2007 15.99 16.07 15.98 16.06 1,951,372 +0.14(+0.86%)
Jun 29, 2007 16.02 16.07 15.82 15.93 2,745,289 -0.07(-0.43%)
Jun 28, 2007 16.03 16.10 15.99 16.00 2,304,559 +0.00(+0.03%)
Jun 27, 2007 15.77 16.00 15.77 15.99 1,901,347 +0.20(+1.26%)
Jun 26, 2007 15.97 16.00 15.79 15.79 2,021,233 -0.10(-0.66%)
Jun 25, 2007 15.98 16.06 15.84 15.90 3,014,815 -0.09(-0.57%)
Jun 22, 2007 16.09 16.12 15.93 15.99 961,670 -0.16(-0.96%)
Jun 21, 2007 16.09 16.16 15.99 16.14 1,739,632 +0.10(+0.62%)
Jun 20, 2007 16.28 16.29 16.04 16.04 1,430,431 -0.22(-1.33%)
Jun 19, 2007 16.20 16.27 16.17 16.26 1,501,154 +0.03(+0.17%)
Jun 18, 2007 16.28 16.30 16.21 16.23 862,053 -0.02(-0.14%)
Jun 15, 2007 16.27 16.29 16.23 16.25 773,648 +0.12(+0.76%)
Jun 14, 2007 16.08 16.17 16.05 16.13 1,136,755 +0.08(+0.52%)
Jun 13, 2007 15.92 16.05 15.87 16.05 1,378,250 +0.22(+1.38%)
Jun 12, 2007 15.90 16.01 15.83 15.83 1,271,733 -0.16(-0.99%)
Jun 11, 2007 15.98 16.05 15.93 15.99 1,161,767 +0.01(+0.09%)
Jun 08, 2007 15.79 15.98 15.78 15.97 1,784,481 +0.16(+1.00%)
Jun 07, 2007 16.10 16.10 15.81 15.81 1,910,404 -0.27(-1.67%)
Jun 06, 2007 16.16 16.17 16.05 16.08 888,790 -0.15(-0.94%)
Jun 05, 2007 16.26 16.27 16.17 16.24 2,917,161 -0.06(-0.34%)
Jun 04, 2007 16.18 16.32 16.18 16.29 1,016,007 +0.05(+0.29%)
Jun 01, 2007 16.26 16.29 16.21 16.25 1,250,171 +0.07(+0.42%)
May 31, 2007 16.21 16.22 16.15 16.18 1,503,742 +0.03(+0.16%)
May 30, 2007 15.93 16.15 15.93 16.15 844,372 +0.13(+0.80%)
May 29, 2007 16.00 16.06 15.95 16.03 2,007,002 +0.02(+0.14%)
May 25, 2007 16.00 16.01 15.93 16.00 761,574 +0.09(+0.57%)
May 24, 2007 16.07 16.14 15.88 15.91 1,645,189 -0.14(-0.87%)
May 23, 2007 16.10 16.17 16.04 16.05 992,288 +0.01(+0.09%)
May 22, 2007 16.11 16.13 16.04 16.04 1,098,805 -0.05(-0.30%)
May 21, 2007 16.12 16.14 16.06 16.09 2,197,180 +0.02(+0.12%)
May 18, 2007 16.00 16.09 15.98 16.07 1,699,008 +0.12(+0.74%)
May 17, 2007 15.92 15.99 15.90 15.95 2,020,370 +0.00(+0.00%)
May 16, 2007 15.88 15.95 15.81 15.95 1,425,256 +0.13(+0.82%)
May 15, 2007 15.88 15.96 15.79 15.82 1,500,292 -0.06(-0.41%)
May 14, 2007 15.88 15.94 15.80 15.88 4,647,068 -0.00(-0.02%)
May 11, 2007 15.79 15.89 15.75 15.89 1,191,522 +0.12(+0.76%)
May 10, 2007 15.93 15.94 15.75 15.77 2,510,792 -0.20(-1.26%)
May 09, 2007 15.92 15.99 15.88 15.97 1,458,030 +0.03(+0.19%)
May 08, 2007 15.90 15.94 15.85 15.94 890,515 +0.01(+0.04%)
May 07, 2007 15.88 15.96 15.88 15.93 2,131,631 +0.01(+0.04%)
May 04, 2007 15.94 15.99 15.88 15.92 968,139 +0.03(+0.18%)
May 03, 2007 15.92 15.92 15.83 15.90 1,990,533 +0.07(+0.43%)
May 02, 2007 15.76 15.86 15.75 15.83 4,574,619 +0.09(+0.57%)
May 01, 2007 15.71 15.74 15.62 15.74 1,651,658 +0.02(+0.15%)
Apr 30, 2007 15.85 15.85 15.69 15.72 997,895 -0.12(-0.73%)
Apr 27, 2007 15.80 15.86 15.76 15.83 1,257,502 -0.02(-0.10%)
Apr 26, 2007 15.83 15.85 15.79 15.85 2,340,784 +0.03(+0.19%)
Apr 25, 2007 15.77 15.83 15.68 15.82 1,010,401 +0.16(+1.05%)
Apr 24, 2007 15.71 15.71 15.59 15.65 1,185,054 +0.00(+0.00%)
Apr 23, 2007 15.71 15.73 15.65 15.65 859,466 -0.04(-0.27%)
Apr 20, 2007 15.64 15.72 15.62 15.69 926,740 +0.13(+0.80%)
Apr 19, 2007 15.50 15.59 15.49 15.57 1,221,278 -0.01(-0.09%)
Apr 18, 2007 15.53 15.61 15.52 15.58 1,732,300 -0.02(-0.10%)
Apr 17, 2007 15.55 15.63 15.55 15.60 2,900,105 +0.05(+0.31%)
Apr 16, 2007 15.46 15.55 15.45 15.55 2,210,117 +0.17(+1.08%)
Apr 13, 2007 15.36 15.40 15.29 15.38 813,323 +0.05(+0.32%)
Apr 12, 2007 15.26 15.34 15.15 15.33 1,188,504 +0.08(+0.55%)
Apr 11, 2007 15.33 15.33 15.19 15.25 2,096,269 -0.07(-0.48%)
Apr 10, 2007 15.29 15.33 15.27 15.33 1,618,452 +0.05(+0.32%)
Apr 09, 2007 15.32 15.32 15.26 15.28 1,290,708 -0.01(-0.06%)
Apr 05, 2007 15.19 15.29 15.19 15.29 1,135,030 +0.06(+0.37%)
Apr 04, 2007 15.19 15.26 15.17 15.23 2,358,896 +0.04(+0.27%)
Apr 03, 2007 15.15 15.23 15.10 15.19 1,486,923 +0.17(+1.16%)
Apr 02, 2007 15.03 15.06 14.95 15.01 2,310,597 +0.03(+0.19%)
Mar 30, 2007 15.01 15.07 14.87 14.99 918,546 -0.02(-0.11%)
Mar 29, 2007 15.07 15.07 14.91 15.00 1,482,611 +0.03(+0.17%)
Mar 28, 2007 15.03 15.06 14.95 14.98 1,389,031 -0.10(-0.68%)
Mar 27, 2007 15.11 15.14 15.04 15.08 1,324,345 -0.06(-0.38%)
Mar 26, 2007 15.13 15.18 15.01 15.14 1,386,875 -0.07(-0.46%)
Mar 23, 2007 15.20 15.24 15.17 15.21 938,383 +0.00(+0.00%)
Mar 22, 2007 15.22 15.23 15.13 15.21 778,823 +0.02(+0.15%)
Mar 21, 2007 14.99 15.20 14.93 15.18 986,251 +0.24(+1.60%)
Mar 20, 2007 14.86 14.96 14.85 14.95 977,626 +0.09(+0.59%)
Mar 19, 2007 14.78 14.88 14.76 14.86 1,244,134 +0.16(+1.06%)
Mar 16, 2007 14.75 14.81 14.66 14.70 850,410 -0.05(-0.36%)
Mar 15, 2007 14.72 14.78 14.69 14.76 1,240,684 +0.04(+0.28%)
Mar 14, 2007 14.63 14.74 14.48 14.71 2,810,407 +0.11(+0.78%)
Mar 13, 2007 14.88 14.88 14.60 14.60 1,126,836 -0.28(-1.90%)
Mar 12, 2007 14.82 14.92 14.81 14.88 1,200,147 +0.03(+0.20%)
Mar 09, 2007 14.95 14.95 14.80 14.85 1,269,577 -0.01(-0.09%)
Mar 08, 2007 14.89 14.93 14.82 14.87 1,188,072 +0.08(+0.55%)
Mar 07, 2007 14.80 14.88 14.76 14.79 992,720 -0.02(-0.12%)
Mar 06, 2007 14.71 14.82 14.59 14.80 1,362,726 +0.25(+1.72%)
Mar 05, 2007 14.60 14.76 14.55 14.55 1,401,106 -0.11(-0.77%)
Mar 02, 2007 14.72 14.86 14.67 14.67 3,211,031 -0.19(-1.30%)
Mar 01, 2007 14.70 14.92 14.59 14.86 2,465,404 -0.05(-0.34%)
Feb 28, 2007 14.86 15.02 14.82 14.91 2,076,001 +0.13(+0.91%)
Feb 27, 2007 15.24 15.24 14.70 14.78 2,596,079 -0.59(-3.82%)
Feb 26, 2007 15.43 15.44 15.30 15.36 935,942 -0.04(-0.24%)
Feb 23, 2007 15.42 15.44 15.36 15.40 1,150,554 -0.03(-0.18%)
Feb 22, 2007 15.47 15.48 15.36 15.43 1,787,931 -0.01(-0.05%)
Feb 21, 2007 15.40 15.45 15.38 15.43 2,445,575 -0.01(-0.07%)
Feb 20, 2007 15.38 15.46 15.33 15.44 1,090,612 +0.05(+0.31%)
Feb 16, 2007 15.36 15.42 15.36 15.40 1,648,639 -0.02(-0.15%)
Feb 15, 2007 15.41 15.44 15.38 15.42 1,891,429 +0.03(+0.20%)
Feb 14, 2007 15.32 15.42 15.30 15.39 774,701 +0.12(+0.80%)
Feb 13, 2007 15.23 15.28 15.22 15.27 1,978,712 +0.09(+0.58%)
Feb 12, 2007 15.25 15.26 15.16 15.18 910,822 -0.07(-0.46%)
Feb 09, 2007 15.36 15.39 15.20 15.25 1,138,911 -0.10(-0.65%)
Feb 08, 2007 15.35 15.39 15.29 15.35 824,104 +0.00(+0.00%)
Feb 07, 2007 15.39 15.40 15.32 15.35 1,960,428 +0.02(+0.11%)
Feb 06, 2007 15.38 15.38 15.27 15.33 1,761,625 -0.01(-0.05%)
Feb 05, 2007 15.36 15.36 15.30 15.34 1,118,211 -0.02(-0.15%)
Feb 02, 2007 15.36 15.37 15.30 15.36 1,282,515 +0.04(+0.26%)
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.