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

Russell 2000 Growth Ishares ETF (NY: IWO )

262.07 -2.07 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
May 31, 2016 129.74 130.67 129.50 130.05 626,167 +0.66(+0.51%)
May 27, 2016 128.01 129.39 129.39 129.39 776,755 +1.60(+1.25%)
May 26, 2016 128.24 128.44 127.57 127.80 543,383 -0.10(-0.08%)
May 25, 2016 127.67 128.37 127.47 127.90 831,894 +0.56(+0.44%)
May 24, 2016 125.29 127.64 125.29 127.34 880,769 +2.83(+2.27%)
May 23, 2016 124.54 125.48 124.41 124.51 595,568 +0.12(+0.10%)
May 20, 2016 122.66 124.44 122.38 124.39 458,147 +2.16(+1.77%)
May 19, 2016 122.22 123.28 121.05 122.23 886,501 -0.83(-0.68%)
May 18, 2016 121.81 123.94 121.78 123.06 1,381,671 +0.59(+0.49%)
May 17, 2016 124.06 124.77 121.89 122.47 1,460,107 -1.86(-1.50%)
May 16, 2016 123.02 124.84 122.93 124.33 466,580 +1.75(+1.43%)
May 13, 2016 122.71 124.08 122.20 122.58 645,883 -0.56(-0.45%)
May 12, 2016 124.42 124.51 122.03 123.14 550,668 -0.88(-0.71%)
May 11, 2016 125.64 125.80 123.93 124.01 669,253 -1.89(-1.50%)
May 10, 2016 125.44 125.98 124.31 125.90 447,894 +1.09(+0.88%)
May 09, 2016 123.87 125.60 123.80 124.81 583,394 +0.96(+0.78%)
May 06, 2016 122.90 123.99 122.17 123.84 615,106 +0.31(+0.25%)
May 05, 2016 124.57 124.80 123.29 123.53 878,589 -0.53(-0.43%)
May 04, 2016 124.93 125.74 123.57 124.06 727,743 -1.61(-1.28%)
May 03, 2016 126.68 126.84 125.00 125.67 767,141 -2.16(-1.69%)
May 02, 2016 126.99 127.84 126.29 127.84 526,322 +1.28(+1.01%)
Apr 29, 2016 127.65 127.94 125.79 126.55 837,832 -1.54(-1.20%)
Apr 28, 2016 129.18 130.16 127.80 128.09 935,131 -1.85(-1.42%)
Apr 27, 2016 129.61 130.27 128.79 129.94 661,551 +0.19(+0.15%)
Apr 26, 2016 129.11 129.83 128.24 129.75 449,903 +1.00(+0.78%)
Apr 25, 2016 129.54 129.77 128.35 128.75 370,979 -1.01(-0.78%)
Apr 22, 2016 128.64 129.89 128.48 129.76 909,926 +1.16(+0.90%)
Apr 21, 2016 128.82 129.53 128.21 128.60 754,265 -0.35(-0.27%)
Apr 20, 2016 128.48 129.65 128.10 128.95 893,902 +0.53(+0.41%)
Apr 19, 2016 129.19 129.58 127.90 128.42 708,462 -0.55(-0.42%)
Apr 18, 2016 127.34 129.08 127.24 128.97 745,890 +1.16(+0.91%)
Apr 15, 2016 127.14 127.97 127.03 127.81 410,471 +0.28(+0.22%)
Apr 14, 2016 127.48 127.97 127.10 127.53 769,232 -0.08(-0.07%)
Apr 13, 2016 125.40 127.80 125.21 127.61 790,971 +3.01(+2.42%)
Apr 12, 2016 123.55 124.85 122.77 124.60 790,862 +1.08(+0.87%)
Apr 11, 2016 125.05 125.88 123.47 123.52 526,968 -0.94(-0.76%)
Apr 08, 2016 125.45 125.68 123.77 124.47 269,813 +0.15(+0.12%)
Apr 07, 2016 125.29 125.77 123.78 124.31 779,799 -1.81(-1.44%)
Apr 06, 2016 124.08 126.21 123.82 126.13 931,825 +2.15(+1.74%)
Apr 05, 2016 124.48 125.15 123.88 123.97 2,116,662 -1.51(-1.20%)
Apr 04, 2016 126.08 126.62 125.33 125.49 487,408 -0.65(-0.52%)
Apr 01, 2016 124.16 126.26 123.97 126.14 476,649 +0.96(+0.77%)
Mar 31, 2016 124.71 125.94 124.67 125.17 761,479 +0.59(+0.47%)
Mar 30, 2016 125.35 125.76 124.09 124.59 940,395 +0.02(+0.02%)
Mar 29, 2016 120.41 124.59 120.30 124.57 660,526 +3.78(+3.13%)
Mar 28, 2016 121.05 121.34 119.85 120.78 364,958 +0.16(+0.13%)
Mar 24, 2016 119.60 120.62 120.62 120.62 794,235 +0.34(+0.28%)
Mar 23, 2016 122.34 122.59 120.28 120.28 998,400 -2.55(-2.08%)
Mar 22, 2016 121.96 123.30 121.75 122.84 877,872 +0.15(+0.12%)
Mar 21, 2016 122.61 123.41 122.47 122.69 679,862 -0.13(-0.11%)
Mar 18, 2016 121.70 123.27 121.28 122.82 1,665,915 +1.42(+1.17%)
Mar 17, 2016 119.72 121.95 119.10 121.39 795,067 +1.50(+1.25%)
Mar 16, 2016 118.58 120.27 118.40 119.90 758,731 +0.69(+0.58%)
Mar 15, 2016 120.76 120.98 118.94 119.21 1,061,755 -2.37(-1.95%)
Mar 14, 2016 121.24 122.04 121.06 121.58 601,886 +0.01(+0.01%)
Mar 11, 2016 119.77 121.70 119.67 121.57 616,950 +2.66(+2.23%)
Mar 10, 2016 120.62 121.14 117.70 118.92 1,374,700 -1.25(-1.04%)
Mar 09, 2016 120.16 120.47 119.32 120.17 517,774 +0.41(+0.34%)
Mar 08, 2016 122.18 122.37 119.54 119.77 674,113 -3.12(-2.54%)
Mar 07, 2016 120.97 123.06 120.88 122.88 701,810 +1.22(+1.01%)
Mar 04, 2016 120.91 122.50 120.27 121.66 1,035,900 +0.73(+0.61%)
Mar 03, 2016 119.94 120.95 119.67 120.92 815,632 +0.87(+0.72%)
Mar 02, 2016 118.75 120.06 118.50 120.06 589,423 +1.15(+0.97%)
Mar 01, 2016 117.25 118.91 116.52 118.91 1,387,341 +2.59(+2.23%)
Feb 29, 2016 116.93 117.76 116.30 116.32 1,715,810 -0.78(-0.67%)
Feb 26, 2016 116.75 117.16 116.26 117.10 2,100,216 +0.97(+0.84%)
Feb 25, 2016 115.54 116.14 114.77 116.13 815,760 +0.87(+0.75%)
Feb 24, 2016 112.45 115.48 111.73 115.26 878,340 +1.41(+1.24%)
Feb 23, 2016 114.43 114.87 113.73 113.85 500,348 -1.12(-0.98%)
Feb 22, 2016 114.75 115.49 114.57 114.97 1,256,718 +1.42(+1.25%)
Feb 19, 2016 112.27 113.61 111.52 113.55 885,614 +0.85(+0.75%)
Feb 18, 2016 113.87 113.98 112.43 112.70 1,472,315 -1.15(-1.01%)
Feb 17, 2016 112.30 114.22 112.13 113.85 1,221,974 +2.34(+2.09%)
Feb 16, 2016 109.95 111.68 109.40 111.51 1,356,612 +3.01(+2.78%)
Feb 12, 2016 107.57 108.50 108.50 108.50 932,845 +1.99(+1.87%)
Feb 11, 2016 105.05 107.25 105.05 106.51 1,727,125 -0.67(-0.62%)
Feb 10, 2016 107.85 109.88 107.08 107.18 1,832,021 +0.01(+0.01%)
Feb 09, 2016 106.15 109.05 106.00 107.17 1,454,912 -0.50(-0.46%)
Feb 08, 2016 109.07 109.07 105.95 107.67 1,969,399 -2.79(-2.52%)
Feb 05, 2016 114.04 114.28 110.39 110.46 1,565,698 -4.17(-3.64%)
Feb 04, 2016 113.72 116.01 113.61 114.63 1,072,796 +0.48(+0.42%)
Feb 03, 2016 115.39 115.47 111.59 114.15 1,555,991 -0.23(-0.21%)
Feb 02, 2016 115.97 116.08 113.81 114.39 1,531,226 -2.84(-2.42%)
Feb 01, 2016 116.39 117.85 115.30 117.22 1,441,681 -0.08(-0.07%)
Jan 29, 2016 113.97 117.35 113.82 117.31 1,232,517 +3.70(+3.26%)
Jan 28, 2016 115.39 115.78 112.99 113.60 1,650,569 -0.72(-0.63%)
Jan 27, 2016 116.11 116.84 113.72 114.33 1,741,404 -2.34(-2.00%)
Jan 26, 2016 115.35 117.14 114.44 116.67 1,180,775 +1.72(+1.50%)
Jan 25, 2016 116.60 117.16 114.62 114.94 1,200,046 -2.36(-2.01%)
Jan 22, 2016 116.47 117.68 115.78 117.30 3,732,343 +2.94(+2.57%)
Jan 21, 2016 115.12 116.83 113.73 114.36 2,003,535 -0.59(-0.52%)
Jan 20, 2016 112.00 116.26 109.58 114.95 2,160,106 +1.16(+1.02%)
Jan 19, 2016 116.71 117.00 112.44 113.79 1,271,421 -1.76(-1.52%)
Jan 15, 2016 114.32 115.55 115.55 115.55 2,001,668 -2.00(-1.70%)
Jan 14, 2016 116.17 118.62 113.72 117.55 1,902,803 +2.04(+1.77%)
Jan 13, 2016 120.24 120.84 114.79 115.51 2,093,176 -4.45(-3.71%)
Jan 12, 2016 119.93 121.45 117.62 119.96 1,288,320 +1.06(+0.89%)
Jan 11, 2016 120.40 121.00 117.36 118.91 1,766,613 -1.01(-0.84%)
Jan 08, 2016 122.46 123.23 119.62 119.92 1,573,353 -2.11(-1.73%)
Jan 07, 2016 123.31 124.30 121.70 122.03 1,775,895 -3.52(-2.81%)
Jan 06, 2016 125.87 126.92 124.72 125.55 798,292 -2.28(-1.78%)
Jan 05, 2016 128.14 128.68 127.20 127.83 818,557 +0.08(+0.06%)
Jan 04, 2016 128.99 129.02 126.87 127.75 1,593,001 -3.46(-2.64%)
Dec 31, 2015 132.33 131.21 131.21 131.21 880,194 -1.76(-1.32%)
Dec 30, 2015 134.21 134.54 132.93 132.97 552,105 -1.26(-0.94%)
Dec 29, 2015 133.27 134.34 132.91 134.24 701,586 +1.69(+1.27%)
Dec 28, 2015 132.69 132.91 131.51 132.55 530,762 -0.71(-0.53%)
Dec 24, 2015 132.89 133.25 133.25 133.25 301,253 +0.21(+0.16%)
Dec 23, 2015 132.47 133.24 131.81 133.04 661,273 +1.52(+1.15%)
Dec 22, 2015 131.07 131.70 129.89 131.53 1,337,699 +0.86(+0.66%)
Dec 21, 2015 130.35 130.87 129.69 130.66 734,702 +1.03(+0.80%)
Dec 18, 2015 131.09 131.38 129.62 129.63 1,557,024 -1.88(-1.43%)
Dec 17, 2015 133.70 133.70 131.37 131.51 862,807 -1.60(-1.20%)
Dec 16, 2015 131.99 133.27 131.15 133.10 1,186,887 +2.24(+1.72%)
Dec 15, 2015 129.86 131.17 129.69 130.86 1,334,564 +1.65(+1.28%)
Dec 14, 2015 130.15 130.67 127.95 129.21 1,347,342 -0.92(-0.71%)
Dec 11, 2015 131.93 132.01 129.76 130.13 1,278,219 -3.19(-2.40%)
Dec 10, 2015 132.45 133.99 132.20 133.32 684,306 +0.69(+0.52%)
Dec 09, 2015 134.18 135.17 132.17 132.63 790,175 -1.97(-1.47%)
Dec 08, 2015 133.48 135.13 133.09 134.60 1,175,007 -0.19(-0.14%)
Dec 07, 2015 136.81 136.81 134.28 134.79 583,072 -2.05(-1.50%)
Dec 04, 2015 135.18 136.90 134.78 136.83 799,522 +1.72(+1.27%)
Dec 03, 2015 138.34 138.79 134.41 135.12 898,991 -2.76(-2.00%)
Dec 02, 2015 138.65 139.22 137.60 137.88 534,503 -0.81(-0.58%)
Dec 01, 2015 138.57 138.79 137.36 138.68 939,781 +0.83(+0.60%)
Nov 30, 2015 139.38 139.38 137.68 137.86 651,131 -0.99(-0.71%)
Nov 27, 2015 138.35 139.12 137.88 138.84 286,028 +0.69(+0.50%)
Nov 25, 2015 136.70 138.16 138.16 138.16 610,684 +1.46(+1.07%)
Nov 24, 2015 135.16 136.92 134.75 136.70 741,163 +0.92(+0.68%)
Nov 23, 2015 135.19 136.39 134.98 135.78 777,834 +0.70(+0.52%)
Nov 20, 2015 134.52 135.66 134.43 135.08 882,404 +1.17(+0.88%)
Nov 19, 2015 134.78 134.96 133.63 133.90 620,289 -0.86(-0.63%)
Nov 18, 2015 132.94 134.93 132.18 134.76 672,530 +2.26(+1.70%)
Nov 17, 2015 132.70 134.02 132.01 132.50 1,976,652 +0.04(+0.03%)
Nov 16, 2015 131.34 132.49 130.56 132.47 526,573 +0.77(+0.58%)
Nov 13, 2015 132.23 133.21 131.30 131.70 983,182 -1.14(-0.86%)
Nov 12, 2015 134.41 134.70 132.62 132.83 756,227 -2.47(-1.83%)
Nov 11, 2015 136.89 136.90 135.28 135.30 419,376 -1.24(-0.91%)
Nov 10, 2015 135.81 136.64 135.12 136.54 690,209 +0.08(+0.06%)
Nov 09, 2015 137.82 137.95 135.60 136.46 591,421 -1.52(-1.10%)
Nov 06, 2015 136.52 138.12 135.39 137.98 663,218 +1.31(+0.95%)
Nov 05, 2015 136.86 137.01 135.15 136.67 621,316 -0.22(-0.16%)
Nov 04, 2015 137.23 137.64 136.20 136.90 1,068,658 +0.07(+0.05%)
Nov 03, 2015 135.81 137.61 135.38 136.83 513,311 +0.65(+0.48%)
Nov 02, 2015 133.47 136.51 133.18 136.19 745,621 +3.23(+2.43%)
Oct 30, 2015 133.12 133.64 132.68 132.95 929,600 -0.18(-0.13%)
Oct 29, 2015 134.51 134.86 132.73 133.13 843,401 -1.77(-1.31%)
Oct 28, 2015 131.05 134.96 130.62 134.90 1,889,056 +4.13(+3.16%)
Oct 27, 2015 131.46 131.82 129.75 130.77 671,138 -1.03(-0.78%)
Oct 26, 2015 132.37 132.71 131.54 131.80 615,982 -0.82(-0.62%)
Oct 23, 2015 132.16 132.78 131.14 132.62 1,543,924 +2.05(+1.57%)
Oct 22, 2015 130.58 131.54 129.27 130.57 1,140,347 +0.69(+0.53%)
Oct 21, 2015 132.56 132.62 129.15 129.88 871,490 -2.01(-1.52%)
Oct 20, 2015 132.81 133.25 131.26 131.89 601,836 -0.99(-0.74%)
Oct 19, 2015 131.79 133.82 131.35 132.88 813,757 +0.43(+0.33%)
Oct 16, 2015 132.39 132.70 131.09 132.45 761,734 +0.14(+0.11%)
Oct 15, 2015 129.29 132.38 128.84 132.31 1,509,615 +3.49(+2.71%)
Oct 14, 2015 130.02 131.11 128.55 128.81 917,534 -1.17(-0.90%)
Oct 13, 2015 131.94 133.07 129.95 129.99 611,878 -2.29(-1.73%)
Oct 12, 2015 132.60 132.94 131.56 132.28 555,063 -0.31(-0.23%)
Oct 09, 2015 131.79 133.10 131.68 132.59 895,965 +0.76(+0.58%)
Oct 08, 2015 131.02 132.12 130.00 131.83 862,157 +0.62(+0.47%)
Oct 07, 2015 129.64 131.39 128.97 131.21 1,192,989 +2.32(+1.80%)
Oct 06, 2015 130.40 130.99 127.72 128.89 1,411,795 -1.76(-1.34%)
Oct 05, 2015 129.51 130.93 129.20 130.64 1,868,645 +2.56(+2.00%)
Oct 02, 2015 124.00 128.12 123.39 128.08 927,777 +2.45(+1.95%)
Oct 01, 2015 125.93 126.25 123.50 125.63 1,076,353 -0.21(-0.16%)
Sep 30, 2015 124.70 126.06 123.97 125.83 1,374,824 +2.52(+2.04%)
Sep 29, 2015 124.70 125.78 122.43 123.32 1,226,311 -1.25(-1.00%)
Sep 28, 2015 128.72 129.14 123.76 124.57 1,929,840 -4.70(-3.64%)
Sep 25, 2015 133.09 133.09 128.62 129.27 1,250,878 -2.74(-2.07%)
Sep 24, 2015 131.99 132.19 130.25 132.01 1,533,219 -0.76(-0.57%)
Sep 23, 2015 133.52 133.96 132.31 132.77 772,826 -0.38(-0.28%)
Sep 22, 2015 133.93 134.42 132.12 133.14 1,574,191 -2.34(-1.72%)
Sep 21, 2015 137.51 138.22 134.66 135.48 1,706,443 -1.09(-0.80%)
Sep 18, 2015 136.10 137.94 136.10 136.56 1,616,891 -1.71(-1.23%)
Sep 17, 2015 137.18 139.88 136.81 138.27 1,999,891 +1.21(+0.88%)
Sep 16, 2015 136.36 137.18 135.83 137.06 643,961 +0.76(+0.56%)
Sep 15, 2015 135.22 136.60 134.86 136.30 971,843 +1.46(+1.08%)
Sep 14, 2015 135.80 135.83 134.28 134.84 479,366 -0.54(-0.40%)
Sep 11, 2015 133.91 135.40 133.38 135.38 835,164 +0.83(+0.62%)
Sep 10, 2015 133.33 135.19 133.20 134.55 880,138 +0.74(+0.55%)
Sep 09, 2015 136.47 136.56 133.62 133.81 1,505,461 -1.60(-1.18%)
Sep 08, 2015 134.24 135.61 133.66 135.41 737,809 +3.37(+2.55%)
Sep 04, 2015 131.56 132.04 132.04 132.04 914,141 -0.77(-0.58%)
Sep 03, 2015 133.56 134.68 132.58 132.81 1,808,830 -0.53(-0.40%)
Sep 02, 2015 132.00 133.40 130.89 133.35 1,578,289 +2.65(+2.03%)
Sep 01, 2015 132.94 132.99 130.22 130.69 1,821,534 -3.59(-2.67%)
Aug 31, 2015 134.81 135.72 133.92 134.29 879,924 -1.18(-0.87%)
Aug 28, 2015 134.05 135.50 133.84 135.47 1,132,788 +1.24(+0.92%)
Aug 27, 2015 133.05 134.75 131.67 134.23 2,227,770 +2.47(+1.87%)
Aug 26, 2015 129.59 131.96 127.54 131.76 2,317,095 +3.45(+2.69%)
Aug 25, 2015 132.24 132.33 128.12 128.31 2,582,252 -0.17(-0.13%)
Aug 24, 2015 126.04 133.20 116.15 128.48 2,940,480 -5.37(-4.01%)
Aug 21, 2015 134.11 136.04 133.04 133.85 2,957,395 -1.98(-1.46%)
Aug 20, 2015 139.07 139.17 135.79 135.83 1,390,801 -4.34(-3.10%)
Aug 19, 2015 140.82 141.39 139.27 140.18 1,101,204 -1.44(-1.01%)
Aug 18, 2015 142.94 142.94 141.46 141.61 1,187,813 -1.31(-0.92%)
Aug 17, 2015 140.54 143.01 140.09 142.92 726,169 +1.94(+1.38%)
Aug 14, 2015 140.19 141.11 139.18 140.98 1,017,838 +0.60(+0.43%)
Aug 13, 2015 141.05 141.84 140.25 140.38 409,438 -0.57(-0.41%)
Aug 12, 2015 140.10 141.30 137.93 140.95 1,544,915 -0.07(-0.05%)
Aug 11, 2015 141.56 142.49 140.30 141.03 861,641 -1.60(-1.12%)
Aug 10, 2015 141.88 143.28 141.69 142.63 791,852 +1.40(+0.99%)
Aug 07, 2015 141.67 141.71 139.92 141.24 1,030,856 -0.93(-0.65%)
Aug 06, 2015 145.35 145.55 141.25 142.16 1,419,696 -2.94(-2.02%)
Aug 05, 2015 145.36 146.41 144.73 145.10 1,549,025 +0.65(+0.45%)
Aug 04, 2015 144.74 145.34 143.96 144.45 925,562 -0.09(-0.06%)
Aug 03, 2015 145.44 145.70 143.45 144.54 935,595 -0.78(-0.54%)
Jul 31, 2015 144.38 146.24 144.13 145.31 773,678 +1.16(+0.81%)
Jul 30, 2015 143.29 144.41 142.35 144.15 644,266 +0.56(+0.39%)
Jul 29, 2015 143.45 144.05 142.64 143.59 1,023,875 +0.15(+0.10%)
Jul 28, 2015 142.46 143.69 140.45 143.44 963,362 +1.39(+0.98%)
Jul 27, 2015 142.94 143.10 141.54 142.05 1,006,159 -1.64(-1.14%)
Jul 24, 2015 145.99 146.43 143.44 143.69 1,245,534 -2.51(-1.72%)
Jul 23, 2015 147.71 148.50 145.91 146.21 798,592 -1.26(-0.85%)
Jul 22, 2015 146.13 147.61 145.85 147.46 744,450 +0.73(+0.50%)
Jul 21, 2015 147.46 147.99 145.87 146.73 1,014,391 -0.85(-0.58%)
Jul 20, 2015 148.35 148.35 147.02 147.59 1,047,022 -0.46(-0.31%)
Jul 17, 2015 148.51 148.57 147.38 148.04 751,567 -0.29(-0.20%)
Jul 16, 2015 147.81 148.48 147.53 148.34 1,048,824 +1.37(+0.93%)
Jul 15, 2015 148.05 148.29 146.63 146.97 853,631 -0.95(-0.64%)
Jul 14, 2015 146.74 148.16 146.69 147.91 825,887 +1.06(+0.72%)
Jul 13, 2015 145.74 146.99 145.60 146.85 887,278 +2.03(+1.41%)
Jul 10, 2015 144.34 145.04 143.59 144.82 609,037 +2.40(+1.69%)
Jul 09, 2015 143.34 143.53 142.17 142.42 947,045 +0.92(+0.65%)
Jul 08, 2015 142.75 143.34 140.72 141.50 830,371 -2.66(-1.85%)
Jul 07, 2015 144.04 144.21 141.14 144.16 2,415,721 +0.24(+0.16%)
Jul 06, 2015 142.52 144.90 142.52 143.93 1,913,607 +0.09(+0.07%)
Jul 02, 2015 145.21 143.83 143.83 143.83 794,821 -1.27(-0.87%)
Jul 01, 2015 145.71 146.26 144.19 145.10 1,086,895 +0.42(+0.29%)
Jun 30, 2015 144.45 145.07 143.73 144.68 969,473 +1.32(+0.92%)
Jun 29, 2015 146.34 146.62 143.05 143.36 1,300,528 -3.69(-2.51%)
Jun 26, 2015 148.50 148.50 146.36 147.05 605,801 -0.83(-0.56%)
Jun 25, 2015 148.38 148.47 147.10 147.88 540,316 +0.11(+0.08%)
Jun 24, 2015 149.06 149.40 147.54 147.77 801,895 -1.61(-1.08%)
Jun 23, 2015 149.16 149.48 148.68 149.38 564,362 +0.08(+0.06%)
Jun 22, 2015 148.81 149.29 148.39 149.29 1,068,269 +1.31(+0.89%)
Jun 19, 2015 148.05 148.30 147.71 147.98 618,386 -0.16(-0.11%)
Jun 18, 2015 146.48 148.39 146.48 148.14 2,496,680 +2.24(+1.53%)
Jun 17, 2015 146.24 146.53 145.44 145.91 787,843 +0.22(+0.15%)
Jun 16, 2015 144.53 146.08 144.52 145.68 783,253 +0.93(+0.64%)
Jun 15, 2015 144.18 145.03 142.74 144.75 906,277 -0.44(-0.30%)
Jun 12, 2015 145.16 145.37 144.59 145.19 728,403 -0.36(-0.25%)
Jun 11, 2015 145.67 145.95 145.16 145.56 653,299 +0.36(+0.25%)
Jun 10, 2015 144.10 145.63 143.83 145.19 438,130 +1.81(+1.26%)
Jun 09, 2015 144.05 144.15 142.24 143.39 652,676 -0.87(-0.60%)
Jun 08, 2015 144.74 145.21 143.80 144.26 609,991 -0.62(-0.43%)
Jun 05, 2015 143.32 145.04 142.01 144.88 601,889 +1.41(+0.98%)
Jun 04, 2015 144.24 144.83 142.90 143.46 602,276 -1.53(-1.05%)
Jun 03, 2015 143.78 145.11 143.21 144.99 841,574 +1.78(+1.24%)
Jun 02, 2015 142.75 144.17 142.14 143.21 1,583,912 +0.08(+0.06%)
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.