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 (%)
Jul 29, 2016 29.10 29.22 29.04 29.15 2,017,795 +0.05(+0.19%)
Jul 28, 2016 29.01 29.13 28.93 29.09 2,781,095 +0.09(+0.32%)
Jul 27, 2016 29.07 29.08 28.86 29.00 3,271,408 +0.06(+0.21%)
Jul 26, 2016 28.96 29.03 28.83 28.94 2,326,530 -0.03(-0.12%)
Jul 25, 2016 29.00 29.01 28.88 28.97 1,785,795 -0.04(-0.15%)
Jul 22, 2016 28.92 29.03 28.86 29.01 1,558,305 +0.11(+0.38%)
Jul 21, 2016 29.01 29.04 28.83 28.90 2,217,480 -0.13(-0.44%)
Jul 20, 2016 28.94 29.07 28.91 29.03 2,575,645 +0.21(+0.72%)
Jul 19, 2016 28.78 28.83 28.76 28.82 1,596,190 -0.05(-0.17%)
Jul 18, 2016 28.78 28.89 28.77 28.87 1,894,284 +0.11(+0.38%)
Jul 15, 2016 28.87 28.99 28.71 28.76 1,997,840 -0.04(-0.13%)
Jul 14, 2016 28.84 28.86 28.73 28.80 1,953,569 +0.15(+0.53%)
Jul 13, 2016 28.68 28.75 28.62 28.65 2,137,930 -0.03(-0.10%)
Jul 12, 2016 28.67 28.72 28.61 28.68 5,504,802 +0.15(+0.53%)
Jul 11, 2016 28.51 28.63 28.48 28.53 2,209,186 +0.09(+0.31%)
Jul 08, 2016 28.23 28.47 28.02 28.44 2,564,686 +0.42(+1.50%)
Jul 07, 2016 28.05 28.11 27.91 28.02 2,185,435 -0.00(-0.01%)
Jul 06, 2016 27.78 28.03 27.71 28.02 3,631,866 +0.16(+0.57%)
Jul 05, 2016 27.82 27.90 27.74 27.86 4,681,455 -0.08(-0.28%)
Jul 01, 2016 27.87 27.94 27.94 27.94 6,584,175 +0.08(+0.29%)
Jun 30, 2016 27.60 27.86 27.52 27.86 3,280,940 +0.33(+1.20%)
Jun 29, 2016 27.31 27.57 27.29 27.53 2,856,205 +0.42(+1.56%)
Jun 28, 2016 26.94 27.11 26.85 27.11 3,442,216 +0.51(+1.90%)
Jun 27, 2016 26.89 26.89 26.49 26.60 8,186,764 -0.45(-1.68%)
Jun 24, 2016 27.08 27.52 27.00 27.06 12,571,357 -0.95(-3.38%)
Jun 23, 2016 27.89 28.01 27.80 28.00 3,707,570 +0.31(+1.13%)
Jun 22, 2016 27.76 27.89 27.67 27.69 3,803,603 -0.05(-0.20%)
Jun 21, 2016 27.75 27.79 27.68 27.74 6,238,066 -0.03(-0.10%)
Jun 20, 2016 27.85 28.00 27.75 27.77 2,771,430 +0.18(+0.67%)
Jun 17, 2016 27.78 27.78 27.50 27.59 3,735,882 -0.21(-0.74%)
Jun 16, 2016 27.59 27.82 27.44 27.79 3,134,880 +0.08(+0.28%)
Jun 15, 2016 27.82 27.90 27.69 27.72 3,157,734 -0.04(-0.15%)
Jun 14, 2016 27.70 27.80 27.59 27.76 2,936,965 -0.01(-0.03%)
Jun 13, 2016 27.86 28.00 27.75 27.77 2,349,928 -0.23(-0.82%)
Jun 10, 2016 28.05 28.09 27.92 28.00 1,757,094 -0.26(-0.91%)
Jun 09, 2016 28.15 28.27 28.14 28.25 2,127,953 -0.01(-0.05%)
Jun 08, 2016 28.18 28.29 28.16 28.27 1,687,726 +0.10(+0.36%)
Jun 07, 2016 28.18 28.27 28.16 28.17 1,873,150 +0.00(+0.02%)
Jun 06, 2016 28.10 28.22 28.06 28.16 1,655,879 +0.09(+0.31%)
Jun 03, 2016 28.10 28.13 27.91 28.07 2,321,322 -0.09(-0.31%)
Jun 02, 2016 28.01 28.16 27.92 28.16 1,304,104 +0.10(+0.35%)
Jun 01, 2016 27.94 28.09 27.92 28.06 1,918,494 +0.02(+0.09%)
May 31, 2016 28.12 28.12 27.93 28.04 1,999,075 -0.03(-0.10%)
May 27, 2016 27.96 28.07 28.07 28.07 1,470,283 +0.11(+0.41%)
May 26, 2016 27.91 27.99 27.88 27.95 1,644,556 +0.05(+0.17%)
May 25, 2016 27.86 27.97 27.83 27.90 1,907,682 +0.14(+0.52%)
May 24, 2016 27.47 27.82 27.47 27.76 2,033,440 +0.42(+1.53%)
May 23, 2016 27.41 27.45 27.33 27.34 1,272,428 -0.05(-0.17%)
May 20, 2016 27.32 27.48 27.28 27.39 3,395,999 +0.17(+0.64%)
May 19, 2016 27.24 27.25 27.02 27.21 2,706,478 -0.13(-0.46%)
May 18, 2016 27.27 27.52 27.16 27.34 3,612,194 -0.00(-0.01%)
May 17, 2016 27.61 27.67 27.26 27.34 3,225,702 -0.31(-1.13%)
May 16, 2016 27.39 27.72 27.38 27.65 2,521,625 +0.29(+1.06%)
May 13, 2016 27.48 27.60 27.32 27.37 3,569,874 -0.18(-0.66%)
May 12, 2016 27.66 27.66 27.37 27.55 2,461,996 +0.00(+0.00%)
May 11, 2016 27.77 27.83 27.54 27.55 2,051,896 -0.29(-1.04%)
May 10, 2016 27.60 27.85 27.60 27.84 3,251,426 +0.34(+1.23%)
May 09, 2016 27.40 27.58 27.39 27.50 2,239,451 +0.10(+0.37%)
May 06, 2016 27.19 27.40 27.14 27.39 2,670,383 +0.12(+0.44%)
May 05, 2016 27.30 27.38 27.22 27.27 3,742,509 +0.01(+0.04%)
May 04, 2016 27.22 27.34 27.20 27.26 3,333,602 -0.12(-0.45%)
May 03, 2016 27.41 27.50 27.28 27.39 6,398,018 -0.19(-0.68%)
May 02, 2016 27.41 27.61 27.36 27.58 3,443,509 +0.24(+0.86%)
Apr 29, 2016 27.38 27.43 27.15 27.34 3,049,792 -0.10(-0.35%)
Apr 28, 2016 27.62 27.81 27.38 27.43 4,303,286 -0.26(-0.93%)
Apr 27, 2016 27.64 27.75 27.51 27.69 2,612,610 -0.08(-0.28%)
Apr 26, 2016 27.85 27.90 27.69 27.77 1,779,236 -0.03(-0.11%)
Apr 25, 2016 27.72 27.80 27.65 27.80 2,445,011 +0.01(+0.05%)
Apr 22, 2016 27.80 27.87 27.61 27.79 3,369,296 -0.19(-0.67%)
Apr 21, 2016 28.10 28.13 27.92 27.97 3,125,945 -0.10(-0.34%)
Apr 20, 2016 28.10 28.18 27.99 28.07 2,821,948 -0.00(-0.02%)
Apr 19, 2016 28.18 28.20 27.95 28.07 2,960,548 -0.06(-0.21%)
Apr 18, 2016 27.90 28.14 27.89 28.13 1,967,851 +0.17(+0.60%)
Apr 15, 2016 27.97 27.98 27.89 27.97 2,808,627 +0.00(+0.00%)
Apr 14, 2016 27.98 28.05 27.92 27.97 2,182,965 -0.00(-0.02%)
Apr 13, 2016 27.89 27.99 27.83 27.97 2,305,292 +0.24(+0.87%)
Apr 12, 2016 27.54 27.77 27.44 27.73 5,345,877 +0.21(+0.77%)
Apr 11, 2016 27.73 27.82 27.51 27.52 3,349,076 -0.12(-0.42%)
Apr 08, 2016 27.78 27.83 27.55 27.64 2,363,131 +0.02(+0.06%)
Apr 07, 2016 27.80 27.83 27.50 27.62 2,787,591 -0.32(-1.16%)
Apr 06, 2016 27.62 27.95 27.61 27.94 5,448,285 +0.34(+1.22%)
Apr 05, 2016 27.61 27.73 27.56 27.61 3,492,209 -0.26(-0.93%)
Apr 04, 2016 27.95 27.95 27.82 27.86 2,646,435 -0.08(-0.30%)
Apr 01, 2016 27.54 27.96 27.50 27.95 5,300,587 +0.28(+1.02%)
Mar 31, 2016 27.73 27.79 27.65 27.67 3,401,876 -0.08(-0.28%)
Mar 30, 2016 27.77 27.85 27.69 27.74 3,010,689 +0.13(+0.46%)
Mar 29, 2016 27.23 27.63 27.22 27.62 3,130,691 +0.35(+1.27%)
Mar 28, 2016 27.33 27.36 27.24 27.27 2,324,531 +0.00(+0.00%)
Mar 24, 2016 27.14 27.27 27.27 27.27 3,000,049 +0.00(+0.02%)
Mar 23, 2016 27.35 27.38 27.22 27.27 2,632,491 -0.21(-0.76%)
Mar 22, 2016 27.31 27.55 27.31 27.47 3,266,108 +0.03(+0.12%)
Mar 21, 2016 27.34 27.47 27.31 27.44 2,817,064 +0.08(+0.30%)
Mar 18, 2016 27.39 27.44 27.29 27.36 2,813,425 +0.03(+0.12%)
Mar 17, 2016 27.18 27.39 27.12 27.33 2,993,319 +0.10(+0.35%)
Mar 16, 2016 26.95 27.29 26.95 27.23 3,345,397 +0.17(+0.63%)
Mar 15, 2016 26.95 27.07 26.91 27.06 2,330,387 -0.00(-0.02%)
Mar 14, 2016 26.97 27.13 26.97 27.06 3,782,855 +0.01(+0.05%)
Mar 11, 2016 26.85 27.06 26.81 27.05 2,962,037 +0.44(+1.66%)
Mar 10, 2016 26.70 26.85 26.33 26.61 3,782,465 -0.01(-0.04%)
Mar 09, 2016 26.59 26.62 26.45 26.62 2,932,654 +0.15(+0.57%)
Mar 08, 2016 26.50 26.68 26.44 26.47 3,814,833 -0.20(-0.74%)
Mar 07, 2016 26.64 26.76 26.50 26.67 5,023,179 -0.11(-0.43%)
Mar 04, 2016 26.78 26.90 26.62 26.78 3,794,700 +0.06(+0.23%)
Mar 03, 2016 26.62 26.72 26.52 26.72 3,611,728 +0.02(+0.06%)
Mar 02, 2016 26.63 26.71 26.52 26.70 4,401,101 +0.03(+0.11%)
Mar 01, 2016 26.21 26.68 26.13 26.67 4,413,453 +0.68(+2.60%)
Feb 29, 2016 26.22 26.38 26.00 26.00 3,788,574 -0.23(-0.88%)
Feb 26, 2016 26.43 26.44 26.19 26.23 3,354,449 -0.07(-0.27%)
Feb 25, 2016 26.07 26.30 25.92 26.30 4,592,399 +0.31(+1.21%)
Feb 24, 2016 25.63 26.01 25.43 25.99 3,719,746 +0.14(+0.53%)
Feb 23, 2016 26.06 26.12 25.83 25.85 3,538,603 -0.28(-1.09%)
Feb 22, 2016 26.03 26.17 26.00 26.13 3,080,721 +0.33(+1.29%)
Feb 19, 2016 25.63 25.83 25.56 25.80 3,409,470 +0.07(+0.28%)
Feb 18, 2016 25.95 25.97 25.69 25.73 3,975,659 -0.18(-0.71%)
Feb 17, 2016 25.63 25.95 25.59 25.91 5,084,758 +0.47(+1.83%)
Feb 16, 2016 25.29 25.45 25.15 25.45 3,680,913 +0.46(+1.83%)
Feb 12, 2016 24.85 24.99 24.99 24.99 4,654,787 +0.39(+1.58%)
Feb 11, 2016 24.44 24.76 24.33 24.60 8,823,523 -0.21(-0.87%)
Feb 10, 2016 24.89 25.23 24.79 24.81 7,761,491 +0.08(+0.34%)
Feb 09, 2016 24.39 24.96 24.37 24.73 8,306,205 +0.07(+0.29%)
Feb 08, 2016 24.76 24.76 24.29 24.66 12,605,309 -0.42(-1.66%)
Feb 05, 2016 25.66 25.67 24.98 25.08 10,222,324 -0.69(-2.69%)
Feb 04, 2016 25.73 25.95 25.58 25.77 7,456,582 -0.05(-0.18%)
Feb 03, 2016 25.94 25.98 25.39 25.82 8,520,001 +0.01(+0.05%)
Feb 02, 2016 26.07 26.09 25.73 25.80 8,982,164 -0.44(-1.69%)
Feb 01, 2016 26.06 26.36 26.01 26.25 4,007,419 +0.06(+0.22%)
Jan 29, 2016 25.70 26.20 25.68 26.19 5,904,008 +0.58(+2.28%)
Jan 28, 2016 25.70 25.72 25.32 25.61 5,050,734 +0.17(+0.67%)
Jan 27, 2016 25.77 25.91 25.30 25.44 6,515,155 -0.42(-1.63%)
Jan 26, 2016 25.69 25.91 25.58 25.86 4,001,909 +0.25(+0.99%)
Jan 25, 2016 25.87 25.96 25.58 25.61 4,343,149 -0.31(-1.21%)
Jan 22, 2016 25.73 25.95 25.69 25.92 4,791,722 +0.58(+2.29%)
Jan 21, 2016 25.32 25.64 25.10 25.34 8,154,435 +0.07(+0.29%)
Jan 20, 2016 25.09 25.50 24.55 25.27 10,908,265 -0.20(-0.78%)
Jan 19, 2016 25.68 25.73 25.22 25.46 10,726,661 +0.07(+0.28%)
Jan 15, 2016 25.29 25.39 25.39 25.39 7,266,449 -0.58(-2.22%)
Jan 14, 2016 25.63 26.16 25.33 25.97 8,394,135 +0.42(+1.63%)
Jan 13, 2016 26.36 26.42 25.51 25.55 9,981,849 -0.73(-2.79%)
Jan 12, 2016 26.27 26.39 25.96 26.29 5,675,809 +0.26(+1.02%)
Jan 11, 2016 26.11 26.18 25.69 26.02 10,004,422 +0.07(+0.28%)
Jan 08, 2016 26.42 26.46 25.91 25.95 9,855,844 -0.25(-0.96%)
Jan 07, 2016 26.43 26.71 26.17 26.20 8,598,221 -0.68(-2.54%)
Jan 06, 2016 26.76 27.05 26.72 26.88 9,133,618 -0.30(-1.10%)
Jan 05, 2016 27.21 27.28 27.03 27.18 6,110,169 +0.05(+0.19%)
Jan 04, 2016 27.13 27.14 26.82 27.13 10,783,070 -0.49(-1.77%)
Dec 31, 2015 27.86 27.62 27.62 27.62 4,695,038 -0.30(-1.08%)
Dec 30, 2015 28.10 28.10 27.91 27.92 2,929,350 -0.20(-0.70%)
Dec 29, 2015 27.93 28.17 27.93 28.12 3,861,293 +0.34(+1.22%)
Dec 28, 2015 27.69 27.78 27.58 27.78 11,477,142 +0.00(+0.00%)
Dec 24, 2015 27.79 27.78 27.78 27.78 1,591,986 -0.13(-0.46%)
Dec 23, 2015 27.82 27.92 27.76 27.91 3,799,622 +0.24(+0.88%)
Dec 22, 2015 27.60 27.70 27.44 27.66 7,843,890 +0.20(+0.73%)
Dec 21, 2015 27.44 27.49 27.25 27.46 4,304,756 +0.25(+0.93%)
Dec 18, 2015 27.69 27.70 27.21 27.21 6,254,061 -0.55(-1.97%)
Dec 17, 2015 28.22 28.24 27.75 27.76 6,496,653 -0.40(-1.41%)
Dec 16, 2015 27.92 28.20 27.67 28.15 8,426,991 +0.42(+1.51%)
Dec 15, 2015 27.74 27.90 27.70 27.73 5,691,707 +0.20(+0.73%)
Dec 14, 2015 27.39 27.54 27.09 27.53 9,941,785 +0.18(+0.64%)
Dec 11, 2015 27.63 27.68 27.33 27.36 8,461,022 -0.56(-2.01%)
Dec 10, 2015 27.89 28.11 27.82 27.92 4,862,929 +0.08(+0.28%)
Dec 09, 2015 28.04 28.30 27.70 27.84 9,634,418 -0.30(-1.08%)
Dec 08, 2015 27.99 28.23 27.94 28.14 4,609,206 -0.08(-0.27%)
Dec 07, 2015 28.34 28.36 28.08 28.22 3,518,479 -0.14(-0.50%)
Dec 04, 2015 27.84 28.41 27.84 28.36 4,919,143 +0.59(+2.12%)
Dec 03, 2015 28.29 28.29 27.66 27.77 7,391,860 -0.44(-1.56%)
Dec 02, 2015 28.47 28.51 28.17 28.21 5,244,063 -0.24(-0.83%)
Dec 01, 2015 28.28 28.46 28.23 28.45 3,387,471 +0.29(+1.03%)
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%)
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.