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

Russell 2000 Value Ishares ETF (NY: IWN )

149.94 -0.01 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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 (%)
Aug 31, 2015 78.31 79.00 78.03 78.75 1,857,837 +0.17(+0.21%)
Aug 28, 2015 77.71 78.76 77.70 78.59 1,802,800 +0.66(+0.85%)
Aug 27, 2015 77.19 78.39 76.48 77.92 2,777,964 +1.38(+1.80%)
Aug 26, 2015 76.08 76.68 74.84 76.54 2,898,588 +1.78(+2.38%)
Aug 25, 2015 78.17 78.17 74.73 74.76 2,678,162 -1.02(-1.34%)
Aug 24, 2015 74.89 78.15 71.80 75.78 3,962,130 -3.03(-3.84%)
Aug 21, 2015 78.90 79.72 78.40 78.80 2,693,184 -0.76(-0.96%)
Aug 20, 2015 80.57 80.59 79.57 79.57 946,881 -1.55(-1.91%)
Aug 19, 2015 81.61 81.79 80.71 81.12 861,850 -0.86(-1.05%)
Aug 18, 2015 82.43 82.43 81.77 81.97 550,016 -0.45(-0.54%)
Aug 17, 2015 81.74 82.61 81.38 82.42 409,242 +0.49(+0.60%)
Aug 14, 2015 81.11 81.98 81.11 81.93 1,092,654 +0.76(+0.93%)
Aug 13, 2015 81.42 81.69 81.00 81.17 1,034,546 -0.29(-0.35%)
Aug 12, 2015 81.17 81.62 80.34 81.46 1,115,864 -0.26(-0.32%)
Aug 11, 2015 81.56 81.96 81.32 81.72 841,090 -0.42(-0.51%)
Aug 10, 2015 81.41 82.22 81.41 82.14 826,267 +1.03(+1.26%)
Aug 07, 2015 81.34 81.72 80.80 81.12 1,198,374 -0.55(-0.67%)
Aug 06, 2015 82.12 82.30 80.96 81.66 1,103,929 -0.45(-0.55%)
Aug 05, 2015 82.52 83.04 81.80 82.12 2,348,421 -0.01(-0.01%)
Aug 04, 2015 82.38 82.83 81.91 82.12 880,934 -0.30(-0.37%)
Aug 03, 2015 82.84 82.89 81.96 82.43 748,101 -0.38(-0.46%)
Jul 31, 2015 82.77 83.34 82.57 82.80 1,869,488 +0.12(+0.14%)
Jul 30, 2015 82.31 82.89 82.09 82.69 416,015 +0.12(+0.14%)
Jul 29, 2015 82.09 82.83 81.73 82.57 1,648,275 +0.48(+0.58%)
Jul 28, 2015 81.87 82.25 80.88 82.09 938,035 +0.54(+0.66%)
Jul 27, 2015 81.84 82.01 81.38 81.55 1,346,834 -0.50(-0.60%)
Jul 24, 2015 83.20 83.33 82.01 82.05 2,265,940 -1.21(-1.45%)
Jul 23, 2015 84.43 84.49 83.03 83.26 1,102,284 -1.12(-1.32%)
Jul 22, 2015 83.94 84.49 83.91 84.38 1,077,846 +0.11(+0.13%)
Jul 21, 2015 84.55 85.22 84.10 84.27 892,100 -0.29(-0.35%)
Jul 20, 2015 85.12 85.12 84.38 84.56 1,245,230 -0.61(-0.72%)
Jul 17, 2015 85.80 85.80 84.99 85.17 1,839,481 -0.61(-0.72%)
Jul 16, 2015 85.82 86.23 85.65 85.79 1,334,258 +0.30(+0.35%)
Jul 15, 2015 85.98 86.06 85.34 85.49 1,234,317 -0.50(-0.58%)
Jul 14, 2015 85.44 86.12 85.42 85.98 1,258,761 +0.43(+0.50%)
Jul 13, 2015 85.23 85.66 85.22 85.55 2,002,028 +0.71(+0.83%)
Jul 10, 2015 84.76 85.07 84.53 84.85 875,496 +0.92(+1.09%)
Jul 09, 2015 84.64 84.94 83.83 83.93 1,354,823 +0.13(+0.15%)
Jul 08, 2015 84.03 84.54 83.34 83.80 1,538,023 -1.04(-1.23%)
Jul 07, 2015 84.85 85.01 83.43 84.85 3,272,549 -0.01(-0.01%)
Jul 06, 2015 84.33 85.22 84.25 84.86 2,507,276 -0.13(-0.15%)
Jul 02, 2015 85.54 84.98 84.98 84.98 1,206,803 -0.52(-0.61%)
Jul 01, 2015 85.97 86.23 85.02 85.50 2,312,244 +0.28(+0.32%)
Jun 30, 2015 85.84 85.88 84.97 85.22 2,840,634 -0.04(-0.05%)
Jun 29, 2015 86.77 87.16 85.18 85.27 1,592,665 -2.02(-2.32%)
Jun 26, 2015 87.47 87.88 86.89 87.29 2,005,104 -0.01(-0.01%)
Jun 25, 2015 87.67 87.73 87.00 87.30 680,599 -0.16(-0.18%)
Jun 24, 2015 87.97 88.12 87.41 87.46 1,143,119 -0.55(-0.63%)
Jun 23, 2015 87.69 88.07 87.60 88.01 632,067 +0.25(+0.29%)
Jun 22, 2015 87.76 87.90 87.59 87.76 908,659 +0.54(+0.62%)
Jun 19, 2015 87.33 87.51 87.09 87.21 541,027 -0.02(-0.02%)
Jun 18, 2015 86.60 87.52 86.60 87.23 948,256 +0.94(+1.08%)
Jun 17, 2015 86.80 86.97 86.22 86.29 977,659 -0.35(-0.41%)
Jun 16, 2015 85.84 86.76 85.78 86.65 990,443 +0.62(+0.72%)
Jun 15, 2015 85.83 86.29 85.14 86.03 1,492,465 -0.37(-0.43%)
Jun 12, 2015 86.40 86.52 86.05 86.39 1,008,035 -0.24(-0.28%)
Jun 11, 2015 86.62 86.72 86.33 86.64 655,404 +0.20(+0.23%)
Jun 10, 2015 85.63 86.82 85.61 86.44 1,024,792 +1.18(+1.38%)
Jun 09, 2015 85.42 85.58 84.84 85.26 1,065,924 -0.17(-0.20%)
Jun 08, 2015 85.72 85.92 85.32 85.42 530,004 -0.36(-0.42%)
Jun 05, 2015 85.27 85.87 84.69 85.78 770,267 +0.34(+0.40%)
Jun 04, 2015 85.90 86.09 85.21 85.44 1,042,114 -0.85(-0.99%)
Jun 03, 2015 85.68 86.40 85.46 86.29 1,208,901 +0.71(+0.83%)
Jun 02, 2015 85.00 86.09 84.87 85.58 2,636,325 +0.26(+0.30%)
Jun 01, 2015 85.53 85.72 84.59 85.32 885,800 +0.28(+0.32%)
May 29, 2015 85.57 85.66 84.64 85.05 1,280,035 -0.55(-0.64%)
May 28, 2015 85.45 85.61 85.06 85.60 518,578 +0.02(+0.02%)
May 27, 2015 84.76 85.66 84.46 85.58 665,616 +0.91(+1.08%)
May 26, 2015 85.23 85.33 84.23 84.67 760,582 -0.86(-1.01%)
May 22, 2015 85.95 85.53 85.53 85.53 473,164 -0.47(-0.54%)
May 21, 2015 86.14 86.39 85.77 86.00 1,185,690 -0.08(-0.10%)
May 20, 2015 86.24 86.37 85.76 86.09 1,310,783 -0.05(-0.06%)
May 19, 2015 86.16 86.19 85.80 86.14 614,994 -0.07(-0.08%)
May 18, 2015 85.27 86.34 85.14 86.20 905,661 +0.80(+0.94%)
May 15, 2015 85.50 85.57 85.06 85.40 1,148,618 -0.16(-0.19%)
May 14, 2015 85.03 85.58 84.92 85.56 1,015,596 +0.89(+1.05%)
May 13, 2015 84.97 85.17 84.46 84.67 974,262 -0.12(-0.14%)
May 12, 2015 84.60 85.02 83.69 84.79 1,113,352 -0.11(-0.13%)
May 11, 2015 84.90 85.56 84.76 84.90 823,466 +0.00(+0.00%)
May 08, 2015 85.03 85.25 84.78 84.90 860,651 +0.55(+0.65%)
May 07, 2015 84.01 84.64 83.64 84.35 971,570 +0.25(+0.30%)
May 06, 2015 84.08 84.28 83.46 84.10 1,756,389 +0.03(+0.04%)
May 05, 2015 84.86 85.09 83.62 84.06 2,414,051 -0.84(-0.98%)
May 04, 2015 84.83 85.45 84.61 84.90 1,057,885 +0.22(+0.26%)
May 01, 2015 84.76 84.85 84.13 84.68 1,397,029 +0.27(+0.32%)
Apr 30, 2015 85.68 85.82 84.11 84.41 1,569,958 -1.60(-1.87%)
Apr 29, 2015 86.31 86.67 86.00 86.02 1,350,866 -0.89(-1.02%)
Apr 28, 2015 86.13 86.93 85.75 86.90 1,155,128 +0.80(+0.93%)
Apr 27, 2015 86.89 87.47 85.78 86.10 1,496,153 -0.64(-0.74%)
Apr 24, 2015 87.00 87.00 86.60 86.75 449,157 -0.14(-0.16%)
Apr 23, 2015 86.42 87.04 86.37 86.89 695,621 +0.28(+0.32%)
Apr 22, 2015 86.51 86.71 85.84 86.61 555,312 +0.20(+0.23%)
Apr 21, 2015 86.69 87.07 86.37 86.41 404,726 -0.28(-0.32%)
Apr 20, 2015 86.24 86.95 86.23 86.69 617,065 +0.84(+0.97%)
Apr 17, 2015 86.55 86.67 85.54 85.85 2,128,113 -1.36(-1.56%)
Apr 16, 2015 87.23 87.46 86.99 87.21 590,264 -0.17(-0.19%)
Apr 15, 2015 87.09 87.72 86.93 87.38 555,257 +0.58(+0.66%)
Apr 14, 2015 86.80 87.01 86.29 86.80 1,394,009 -0.02(-0.02%)
Apr 13, 2015 86.75 87.17 86.74 86.82 1,215,826 +0.07(+0.08%)
Apr 10, 2015 86.70 86.90 86.59 86.75 449,730 +0.35(+0.41%)
Apr 09, 2015 86.79 86.95 85.68 86.40 696,083 -0.49(-0.57%)
Apr 08, 2015 86.52 87.08 86.50 86.90 926,530 +0.43(+0.49%)
Apr 07, 2015 87.04 87.11 86.46 86.47 2,361,639 -0.69(-0.79%)
Apr 06, 2015 86.31 87.26 86.26 87.16 2,066,698 +0.42(+0.48%)
Apr 02, 2015 86.29 86.74 86.74 86.74 1,614,981 +0.32(+0.37%)
Apr 01, 2015 86.05 86.66 85.49 86.42 952,233 +0.15(+0.17%)
Mar 31, 2015 86.19 86.45 85.93 86.27 2,146,831 -0.21(-0.24%)
Mar 30, 2015 85.72 86.66 85.61 86.48 1,100,197 +1.06(+1.24%)
Mar 27, 2015 85.12 85.46 84.75 85.42 808,655 +0.28(+0.33%)
Mar 26, 2015 85.13 85.42 84.75 85.13 786,536 -0.18(-0.21%)
Mar 25, 2015 87.01 87.01 85.25 85.31 1,531,218 -1.51(-1.74%)
Mar 24, 2015 86.85 87.06 86.63 86.82 1,773,455 -0.06(-0.07%)
Mar 23, 2015 86.74 87.21 86.74 86.88 540,601 +0.10(+0.12%)
Mar 20, 2015 85.98 86.92 85.86 86.78 970,076 +1.05(+1.22%)
Mar 19, 2015 85.65 85.91 85.45 85.73 772,733 -0.16(-0.18%)
Mar 18, 2015 84.95 86.15 84.68 85.89 1,073,968 +0.77(+0.90%)
Mar 17, 2015 84.79 85.22 84.56 85.12 784,715 +0.18(+0.22%)
Mar 16, 2015 85.02 85.15 84.77 84.94 1,295,978 +0.35(+0.41%)
Mar 13, 2015 84.83 84.90 83.60 84.59 1,649,671 -0.29(-0.34%)
Mar 12, 2015 83.77 84.96 83.72 84.88 1,244,594 +1.52(+1.83%)
Mar 11, 2015 82.84 83.37 82.60 83.36 1,421,044 +0.57(+0.68%)
Mar 10, 2015 83.14 83.14 82.57 82.79 1,218,725 -1.00(-1.19%)
Mar 09, 2015 83.42 83.96 83.42 83.79 1,365,572 +0.47(+0.57%)
Mar 06, 2015 84.06 84.46 83.18 83.32 1,740,775 -1.15(-1.36%)
Mar 05, 2015 84.43 84.62 83.98 84.46 1,570,191 -0.02(-0.03%)
Mar 04, 2015 84.58 84.99 84.22 84.49 1,332,697 -0.50(-0.59%)
Mar 03, 2015 85.23 85.31 84.65 84.99 1,644,589 -0.38(-0.45%)
Mar 02, 2015 84.74 85.69 84.71 85.37 1,939,058 +0.57(+0.67%)
Feb 27, 2015 84.93 85.26 84.80 84.81 1,921,589 -0.30(-0.35%)
Feb 26, 2015 84.84 85.22 84.68 85.11 913,363 +0.13(+0.16%)
Feb 25, 2015 85.08 85.25 84.66 84.97 1,290,240 -0.08(-0.10%)
Feb 24, 2015 84.95 85.23 84.77 85.06 1,277,347 +0.07(+0.08%)
Feb 23, 2015 84.56 84.99 84.07 84.99 2,073,745 +0.16(+0.19%)
Feb 20, 2015 84.66 84.91 83.88 84.83 1,950,424 +0.12(+0.14%)
Feb 19, 2015 84.78 84.90 84.40 84.71 1,101,035 -0.16(-0.19%)
Feb 18, 2015 84.64 84.90 84.39 84.87 2,393,187 -0.05(-0.06%)
Feb 17, 2015 84.90 85.03 84.59 84.92 1,504,181 +0.09(+0.11%)
Feb 13, 2015 84.47 84.83 84.83 84.83 1,969,158 +0.42(+0.50%)
Feb 12, 2015 83.97 84.47 83.81 84.41 758,776 +0.92(+1.11%)
Feb 11, 2015 83.54 83.72 83.02 83.48 2,272,174 -0.24(-0.29%)
Feb 10, 2015 83.86 83.91 82.78 83.72 1,375,430 +0.23(+0.28%)
Feb 09, 2015 83.98 84.46 83.42 83.49 825,110 -0.67(-0.79%)
Feb 06, 2015 84.56 84.86 83.92 84.16 1,333,677 -0.25(-0.30%)
Feb 05, 2015 83.40 84.57 83.39 84.41 1,273,922 +1.11(+1.33%)
Feb 04, 2015 83.57 83.98 83.13 83.30 1,303,773 -0.42(-0.50%)
Feb 03, 2015 82.38 83.81 82.34 83.72 2,073,423 +1.67(+2.04%)
Feb 02, 2015 81.37 82.09 80.36 82.04 2,442,563 +1.00(+1.23%)
Jan 30, 2015 82.44 82.51 80.97 81.04 3,354,916 -1.82(-2.20%)
Jan 29, 2015 81.83 82.88 81.42 82.87 2,898,257 +1.12(+1.37%)
Jan 28, 2015 83.64 83.73 81.54 81.74 2,238,643 -1.53(-1.84%)
Jan 27, 2015 82.77 83.62 82.74 83.27 2,196,447 -0.39(-0.47%)
Jan 26, 2015 82.93 83.67 82.23 83.67 845,237 +0.64(+0.77%)
Jan 23, 2015 83.35 83.49 82.83 83.02 1,508,346 -0.37(-0.45%)
Jan 22, 2015 82.03 83.41 81.38 83.40 892,873 +1.78(+2.18%)
Jan 21, 2015 81.43 82.12 81.22 81.62 1,130,938 -0.07(-0.09%)
Jan 20, 2015 82.30 82.57 81.23 81.69 1,727,010 -0.67(-0.81%)
Jan 16, 2015 80.87 82.47 80.77 82.36 2,621,486 +1.30(+1.60%)
Jan 15, 2015 82.37 82.53 80.83 81.06 1,478,340 -1.09(-1.33%)
Jan 14, 2015 81.73 82.31 81.23 82.15 1,364,342 -0.33(-0.40%)
Jan 13, 2015 82.97 83.87 81.57 82.48 1,183,940 +0.12(+0.15%)
Jan 12, 2015 82.57 82.75 81.68 82.36 2,067,684 -0.32(-0.39%)
Jan 09, 2015 83.70 83.70 82.62 82.68 1,150,116 -0.96(-1.14%)
Jan 08, 2015 83.06 83.73 82.84 83.64 1,798,685 +1.26(+1.53%)
Jan 07, 2015 82.33 82.41 81.63 82.38 2,586,761 +0.69(+0.85%)
Jan 06, 2015 83.14 83.25 81.23 81.69 2,363,689 -1.39(-1.67%)
Jan 05, 2015 83.63 83.91 82.73 83.08 3,331,070 -1.15(-1.36%)
Jan 02, 2015 85.00 85.30 83.55 84.23 6,245,832 -0.42(-0.49%)
Dec 31, 2014 85.65 84.65 84.65 84.65 3,221,309 -0.67(-0.78%)
Dec 30, 2014 85.56 85.82 85.31 85.31 1,790,575 -0.41(-0.48%)
Dec 29, 2014 85.21 85.95 85.21 85.72 1,673,454 +0.53(+0.63%)
Dec 26, 2014 84.95 85.41 84.86 85.19 1,072,161 +0.47(+0.56%)
Dec 24, 2014 84.83 84.71 84.71 84.71 358,323 +0.17(+0.20%)
Dec 23, 2014 84.72 84.77 84.31 84.54 969,585 +0.40(+0.47%)
Dec 22, 2014 83.76 84.14 83.55 84.14 1,462,442 +0.54(+0.64%)
Dec 19, 2014 83.54 83.94 83.05 83.61 2,207,129 +0.23(+0.28%)
Dec 18, 2014 83.38 83.57 82.55 83.38 2,046,334 +1.08(+1.31%)
Dec 17, 2014 80.12 82.33 80.12 82.30 2,322,390 +2.29(+2.86%)
Dec 16, 2014 79.79 81.25 79.66 80.01 2,561,560 +0.04(+0.05%)
Dec 15, 2014 81.05 81.34 79.76 79.97 3,284,224 -0.74(-0.91%)
Dec 12, 2014 80.99 81.48 80.65 80.70 1,709,943 -1.08(-1.32%)
Dec 11, 2014 81.78 82.75 81.65 81.79 2,181,800 +0.17(+0.20%)
Dec 10, 2014 83.04 83.16 81.53 81.62 2,076,591 -1.72(-2.06%)
Dec 09, 2014 81.27 83.38 81.16 83.34 1,511,453 +1.28(+1.56%)
Dec 08, 2014 82.74 83.42 81.81 82.06 868,348 -0.95(-1.15%)
Dec 05, 2014 82.65 83.23 82.52 83.01 1,287,539 +0.51(+0.62%)
Dec 04, 2014 82.67 82.78 82.05 82.50 1,191,861 -0.36(-0.43%)
Dec 03, 2014 82.08 83.14 81.92 82.85 1,566,804 +0.76(+0.93%)
Dec 02, 2014 81.36 82.52 81.36 82.09 1,859,663 +0.79(+0.98%)
Dec 01, 2014 82.30 82.30 81.25 81.30 3,014,019 -1.17(-1.41%)
Nov 28, 2014 83.75 83.75 82.32 82.47 723,071 -1.26(-1.50%)
Nov 26, 2014 83.52 83.72 83.72 83.72 733,374 +0.19(+0.23%)
Nov 25, 2014 83.58 83.92 83.23 83.53 2,166,276 +0.05(+0.06%)
Nov 24, 2014 82.79 83.52 82.74 83.48 1,557,199 +0.83(+1.00%)
Nov 21, 2014 83.57 83.76 82.39 82.66 1,127,869 +0.03(+0.04%)
Nov 20, 2014 81.35 82.62 81.35 82.62 1,169,517 +0.84(+1.03%)
Nov 19, 2014 82.47 82.50 81.21 81.78 1,391,832 -0.87(-1.05%)
Nov 18, 2014 82.55 83.05 82.51 82.65 1,543,108 +0.33(+0.40%)
Nov 17, 2014 82.87 83.04 82.28 82.32 3,935,903 -0.60(-0.73%)
Nov 14, 2014 83.03 83.32 82.84 82.92 761,145 -0.17(-0.20%)
Nov 13, 2014 83.87 83.95 82.89 83.09 1,336,873 -0.71(-0.85%)
Nov 12, 2014 83.09 83.89 83.01 83.80 1,111,265 +0.38(+0.46%)
Nov 11, 2014 83.41 83.45 83.15 83.42 1,556,825 +0.01(+0.01%)
Nov 10, 2014 83.09 83.43 82.93 83.41 1,246,872 +0.31(+0.37%)
Nov 07, 2014 82.86 83.10 82.42 83.10 805,743 +0.25(+0.30%)
Nov 06, 2014 82.79 82.92 82.28 82.85 1,784,676 +0.17(+0.21%)
Nov 05, 2014 82.75 82.89 82.26 82.68 1,022,703 +0.39(+0.47%)
Nov 04, 2014 82.47 82.69 81.89 82.29 1,204,277 -0.40(-0.48%)
Nov 03, 2014 82.86 83.25 82.38 82.69 2,080,403 -0.09(-0.11%)
Oct 31, 2014 82.96 83.04 82.23 82.78 1,139,851 +1.09(+1.34%)
Oct 30, 2014 80.84 81.95 80.63 81.69 832,293 +0.62(+0.77%)
Oct 29, 2014 81.37 81.37 80.43 81.07 1,382,156 -0.12(-0.15%)
Oct 28, 2014 79.23 81.21 79.21 81.19 1,311,911 +2.14(+2.71%)
Oct 27, 2014 78.67 79.08 79.08 79.05 1,054,516 -0.03(-0.04%)
Oct 24, 2014 79.04 79.27 78.67 79.08 1,333,182 +0.13(+0.17%)
Oct 23, 2014 78.42 79.43 78.35 78.95 1,927,930 +1.12(+1.43%)
Oct 22, 2014 78.98 79.18 77.78 77.83 2,353,504 -0.91(-1.16%)
Oct 21, 2014 78.06 78.83 77.78 78.74 1,662,224 +1.17(+1.50%)
Oct 20, 2014 76.57 77.60 76.40 77.58 2,125,763 +0.75(+0.98%)
Oct 17, 2014 77.80 78.11 76.53 76.82 1,902,910 -0.28(-0.36%)
Oct 16, 2014 75.25 77.49 75.13 77.11 5,048,920 +0.85(+1.12%)
Oct 15, 2014 75.81 76.43 74.44 76.25 3,493,705 +0.45(+0.59%)
Oct 14, 2014 75.15 76.70 75.15 75.81 2,906,992 +0.91(+1.21%)
Oct 13, 2014 74.95 75.94 74.81 74.90 1,953,320 -0.01(-0.01%)
Oct 10, 2014 75.48 76.25 74.84 74.91 2,658,882 -0.68(-0.90%)
Oct 09, 2014 77.43 77.46 75.56 75.58 4,852,148 -1.89(-2.43%)
Oct 08, 2014 75.97 77.52 75.41 77.47 4,113,727 +1.45(+1.90%)
Oct 07, 2014 76.77 77.03 76.01 76.02 1,523,609 -1.12(-1.45%)
Oct 06, 2014 77.55 77.80 77.04 77.14 2,168,190 -0.36(-0.46%)
Oct 03, 2014 77.68 77.97 77.22 77.49 2,890,896 +0.45(+0.58%)
Oct 02, 2014 76.39 77.40 76.01 77.05 3,415,915 +0.50(+0.66%)
Oct 01, 2014 77.36 77.49 76.25 76.54 2,721,885 -0.84(-1.09%)
Sep 30, 2014 78.46 78.46 77.34 77.39 1,987,249 -1.08(-1.37%)
Sep 29, 2014 77.92 78.75 77.64 78.46 1,165,957 -0.26(-0.34%)
Sep 26, 2014 78.47 78.81 78.14 78.73 2,403,829 +0.54(+0.69%)
Sep 25, 2014 79.14 79.20 77.90 78.19 1,910,301 -1.12(-1.42%)
Sep 24, 2014 79.13 79.41 78.61 79.31 1,266,226 +0.30(+0.39%)
Sep 23, 2014 79.50 79.92 78.98 79.01 1,417,755 -0.82(-1.03%)
Sep 22, 2014 80.57 80.60 79.73 79.83 1,119,136 -1.06(-1.31%)
Sep 19, 2014 82.18 82.18 80.75 80.90 1,308,739 -0.92(-1.12%)
Sep 18, 2014 81.71 82.03 81.52 81.81 334,923 +0.36(+0.45%)
Sep 17, 2014 81.37 81.91 81.10 81.45 722,872 +0.13(+0.16%)
Sep 16, 2014 80.97 81.56 80.77 81.32 974,349 +0.18(+0.22%)
Sep 15, 2014 81.84 81.84 80.96 81.14 851,237 -0.73(-0.89%)
Sep 12, 2014 82.69 82.69 81.54 81.86 1,141,380 -0.90(-1.09%)
Sep 11, 2014 81.85 82.87 81.85 82.76 485,241 +0.55(+0.67%)
Sep 10, 2014 81.94 82.31 81.57 82.21 833,807 +0.24(+0.29%)
Sep 09, 2014 82.75 82.75 81.86 81.97 747,347 -0.84(-1.02%)
Sep 08, 2014 82.81 83.07 82.43 82.81 715,540 -0.05(-0.06%)
Sep 05, 2014 82.41 82.93 82.15 82.86 635,972 +0.30(+0.36%)
Sep 04, 2014 83.00 83.51 82.41 82.56 1,191,603 -0.31(-0.38%)
Sep 03, 2014 83.78 83.78 82.74 82.88 922,525 -0.45(-0.53%)
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.