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

Russell 1000 Value Ishares ETF (NY: IWD )

178.69 +0.26 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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, 2015 85.12 85.18 84.25 84.53 3,083,923 -0.71(-0.83%)
Apr 29, 2015 85.12 85.54 84.94 85.24 1,807,130 -0.28(-0.32%)
Apr 28, 2015 84.97 85.51 84.63 85.51 2,393,373 +0.54(+0.63%)
Apr 27, 2015 85.61 85.67 84.90 84.98 3,474,899 -0.42(-0.49%)
Apr 24, 2015 85.47 85.51 85.21 85.40 1,927,631 +0.02(+0.03%)
Apr 23, 2015 85.03 85.65 84.99 85.38 1,231,657 +0.17(+0.20%)
Apr 22, 2015 84.95 85.25 84.51 85.21 1,473,472 +0.41(+0.48%)
Apr 21, 2015 85.07 85.48 84.64 84.80 1,348,047 -0.27(-0.32%)
Apr 20, 2015 85.04 85.36 84.95 85.07 1,510,263 +0.53(+0.63%)
Apr 17, 2015 85.01 85.01 84.16 84.54 3,316,678 -0.87(-1.02%)
Apr 16, 2015 85.38 85.67 85.12 85.41 2,366,372 -0.07(-0.09%)
Apr 15, 2015 85.25 85.74 85.22 85.48 1,962,579 +0.46(+0.54%)
Apr 14, 2015 84.72 85.10 84.48 85.03 1,899,292 +0.29(+0.35%)
Apr 13, 2015 84.94 85.25 84.73 84.73 2,202,798 -0.35(-0.41%)
Apr 10, 2015 84.77 85.09 84.68 85.08 1,285,444 +0.53(+0.62%)
Apr 09, 2015 84.16 84.66 83.88 84.56 2,324,403 +0.36(+0.42%)
Apr 08, 2015 84.26 84.50 83.94 84.20 1,441,008 +0.10(+0.12%)
Apr 07, 2015 84.21 84.58 84.10 84.10 2,191,544 -0.27(-0.32%)
Apr 06, 2015 83.44 84.60 83.39 84.37 1,456,578 +0.59(+0.70%)
Apr 02, 2015 83.38 83.78 83.78 83.78 1,575,399 +0.30(+0.36%)
Apr 01, 2015 83.73 83.78 83.11 83.48 2,077,343 -0.31(-0.37%)
Mar 31, 2015 83.82 84.30 83.69 83.79 3,702,786 -0.64(-0.76%)
Mar 30, 2015 83.82 84.59 83.82 84.43 1,189,949 +1.12(+1.35%)
Mar 27, 2015 83.12 83.38 82.97 83.31 1,542,690 +0.15(+0.19%)
Mar 26, 2015 83.14 83.54 82.73 83.16 1,762,054 -0.24(-0.28%)
Mar 25, 2015 84.59 84.66 83.39 83.39 1,764,068 -1.05(-1.25%)
Mar 24, 2015 85.04 85.04 84.41 84.45 1,259,490 -0.64(-0.75%)
Mar 23, 2015 85.16 85.55 85.07 85.08 1,431,202 -0.07(-0.09%)
Mar 20, 2015 84.77 85.34 84.66 85.16 1,429,951 +0.81(+0.96%)
Mar 19, 2015 84.74 84.85 84.17 84.35 1,436,234 -0.64(-0.75%)
Mar 18, 2015 83.56 85.29 83.51 84.99 2,504,633 +1.11(+1.32%)
Mar 17, 2015 83.94 84.05 83.52 83.88 2,414,106 -0.30(-0.36%)
Mar 16, 2015 83.53 84.22 83.48 84.18 1,689,922 +1.06(+1.27%)
Mar 13, 2015 83.43 83.43 82.53 83.12 2,081,100 -0.48(-0.57%)
Mar 12, 2015 82.84 83.63 82.84 83.60 2,446,276 +1.01(+1.22%)
Mar 11, 2015 82.74 82.84 82.45 82.59 2,317,924 +0.06(+0.07%)
Mar 10, 2015 83.26 83.26 82.52 82.53 2,916,604 -1.34(-1.60%)
Mar 09, 2015 83.65 84.03 83.60 83.87 1,643,954 +0.36(+0.43%)
Mar 06, 2015 84.26 84.54 83.38 83.52 1,890,009 -1.22(-1.44%)
Mar 05, 2015 84.72 84.82 84.49 84.74 2,286,403 +0.11(+0.13%)
Mar 04, 2015 84.87 84.96 84.26 84.62 1,532,702 -0.34(-0.40%)
Mar 03, 2015 85.21 85.21 84.83 84.96 1,481,629 -0.40(-0.46%)
Mar 02, 2015 85.14 85.36 84.89 85.36 2,180,893 +0.38(+0.45%)
Feb 27, 2015 85.17 85.34 84.94 84.98 2,917,559 -0.23(-0.27%)
Feb 26, 2015 85.43 85.47 84.97 85.21 1,401,925 -0.33(-0.39%)
Feb 25, 2015 85.59 85.75 85.38 85.54 3,457,294 -0.10(-0.11%)
Feb 24, 2015 85.35 85.76 85.27 85.63 1,419,227 +0.31(+0.36%)
Feb 23, 2015 85.21 85.34 85.05 85.33 1,313,822 -0.15(-0.17%)
Feb 20, 2015 84.88 85.48 84.43 85.47 2,187,948 +0.51(+0.60%)
Feb 19, 2015 84.96 85.22 84.79 84.96 1,794,783 -0.32(-0.38%)
Feb 18, 2015 85.19 85.33 85.02 85.29 2,629,454 -0.13(-0.15%)
Feb 17, 2015 85.11 85.45 84.92 85.42 2,464,571 +0.17(+0.20%)
Feb 13, 2015 85.05 85.25 85.25 85.25 1,878,674 +0.26(+0.30%)
Feb 12, 2015 84.56 85.03 84.42 84.99 1,645,443 +0.90(+1.07%)
Feb 11, 2015 84.12 84.30 83.65 84.09 1,845,516 -0.15(-0.17%)
Feb 10, 2015 83.99 84.34 83.51 84.24 1,758,499 +0.72(+0.86%)
Feb 09, 2015 83.59 83.92 83.31 83.52 1,506,971 -0.36(-0.42%)
Feb 06, 2015 84.35 84.63 83.67 83.87 2,066,751 -0.24(-0.29%)
Feb 05, 2015 83.54 84.16 83.52 84.11 1,983,830 +0.91(+1.09%)
Feb 04, 2015 83.29 83.74 83.00 83.21 2,183,498 -0.35(-0.42%)
Feb 03, 2015 82.67 83.60 82.63 83.56 2,292,778 +1.32(+1.60%)
Feb 02, 2015 81.47 82.27 80.64 82.24 2,156,125 +1.12(+1.39%)
Jan 30, 2015 81.56 82.17 81.00 81.11 3,691,908 -1.15(-1.40%)
Jan 29, 2015 81.70 82.39 80.99 82.26 2,146,359 +0.61(+0.75%)
Jan 28, 2015 83.52 83.52 81.57 81.65 3,250,947 -1.42(-1.70%)
Jan 27, 2015 82.76 83.53 82.67 83.06 2,004,726 -0.93(-1.11%)
Jan 26, 2015 83.70 84.02 83.21 83.99 1,950,959 +0.34(+0.41%)
Jan 23, 2015 84.15 84.26 83.63 83.65 2,601,108 -0.69(-0.82%)
Jan 22, 2015 83.48 84.40 82.84 84.34 2,220,548 +1.28(+1.54%)
Jan 21, 2015 82.33 83.23 82.20 83.06 3,132,242 +0.49(+0.60%)
Jan 20, 2015 82.88 83.01 81.99 82.57 3,186,963 -0.08(-0.10%)
Jan 16, 2015 81.51 82.65 82.65 82.65 2,925,075 +1.02(+1.25%)
Jan 15, 2015 82.54 82.68 81.55 81.63 2,402,677 -0.70(-0.84%)
Jan 14, 2015 81.97 82.38 81.25 82.33 3,144,620 -0.57(-0.68%)
Jan 13, 2015 83.69 84.22 82.24 82.89 2,114,592 -0.25(-0.30%)
Jan 12, 2015 83.69 83.84 82.82 83.14 3,314,854 -0.58(-0.70%)
Jan 09, 2015 84.62 84.63 83.52 83.73 2,171,300 -0.78(-0.92%)
Jan 08, 2015 83.71 84.60 83.71 84.50 2,321,356 +1.46(+1.76%)
Jan 07, 2015 82.98 83.24 82.50 83.04 5,691,959 +0.85(+1.03%)
Jan 06, 2015 83.07 83.32 81.78 82.19 2,960,877 -0.78(-0.95%)
Jan 05, 2015 84.01 84.15 82.75 82.97 2,899,880 -1.50(-1.77%)
Jan 02, 2015 84.75 84.96 83.96 84.47 2,726,474 +0.02(+0.03%)
Dec 31, 2014 85.48 84.45 84.45 84.45 4,244,573 -0.91(-1.07%)
Dec 30, 2014 85.50 85.56 85.34 85.36 1,829,993 -0.29(-0.34%)
Dec 29, 2014 85.41 85.85 85.41 85.65 1,979,516 +0.15(+0.18%)
Dec 26, 2014 85.54 85.74 85.48 85.50 1,556,049 +0.15(+0.17%)
Dec 24, 2014 85.52 85.35 85.35 85.35 1,202,050 -0.01(-0.01%)
Dec 23, 2014 85.47 85.55 85.23 85.36 2,578,504 +0.30(+0.35%)
Dec 22, 2014 84.79 85.08 84.65 85.06 3,791,175 +0.38(+0.45%)
Dec 19, 2014 84.34 84.96 84.24 84.69 3,947,840 +0.43(+0.52%)
Dec 18, 2014 83.46 84.25 83.03 84.25 3,613,927 +1.91(+2.31%)
Dec 17, 2014 80.89 82.47 80.80 82.35 4,759,873 +1.71(+2.12%)
Dec 16, 2014 80.75 82.32 80.59 80.63 3,477,133 -0.41(-0.51%)
Dec 15, 2014 82.11 82.23 80.77 81.04 3,103,233 -0.64(-0.79%)
Dec 12, 2014 82.58 82.87 81.64 81.69 2,427,100 -1.43(-1.72%)
Dec 11, 2014 83.03 83.93 82.95 83.12 2,877,058 +0.39(+0.47%)
Dec 10, 2014 83.87 83.87 82.65 82.73 3,080,582 -1.39(-1.65%)
Dec 09, 2014 83.36 84.16 83.19 84.12 2,440,974 -0.04(-0.05%)
Dec 08, 2014 84.50 84.76 83.91 84.16 2,060,364 -0.55(-0.65%)
Dec 05, 2014 84.57 84.77 84.49 84.71 2,792,944 +0.26(+0.30%)
Dec 04, 2014 84.46 84.67 84.02 84.45 1,592,406 -0.15(-0.18%)
Dec 03, 2014 84.20 84.72 84.20 84.61 2,817,420 +0.41(+0.49%)
Dec 02, 2014 83.59 84.32 83.54 84.20 1,679,155 +0.62(+0.74%)
Dec 01, 2014 83.50 83.78 83.31 83.58 2,294,568 -0.42(-0.50%)
Nov 28, 2014 84.18 84.28 83.84 83.99 1,071,665 -0.44(-0.52%)
Nov 26, 2014 84.36 84.44 84.44 84.44 1,808,973 +0.14(+0.17%)
Nov 25, 2014 84.53 84.53 84.09 84.29 2,304,002 -0.10(-0.12%)
Nov 24, 2014 84.48 84.57 84.25 84.40 2,078,418 +0.12(+0.14%)
Nov 21, 2014 84.60 84.69 84.02 84.28 2,073,470 +0.42(+0.50%)
Nov 20, 2014 83.25 83.86 83.25 83.86 1,685,374 +0.23(+0.28%)
Nov 19, 2014 83.66 83.77 83.28 83.62 2,325,363 -0.13(-0.15%)
Nov 18, 2014 83.40 83.95 83.38 83.75 1,913,262 +0.41(+0.49%)
Nov 17, 2014 82.99 83.42 82.94 83.34 1,910,926 +0.17(+0.20%)
Nov 14, 2014 83.16 83.33 83.01 83.17 985,935 +0.05(+0.06%)
Nov 13, 2014 83.28 83.44 82.79 83.13 2,044,471 -0.06(-0.08%)
Nov 12, 2014 83.00 83.26 82.97 83.19 1,634,547 -0.18(-0.21%)
Nov 11, 2014 83.37 83.44 83.23 83.37 2,207,601 +0.06(+0.07%)
Nov 10, 2014 83.13 83.32 83.01 83.31 3,038,029 +0.23(+0.27%)
Nov 07, 2014 82.98 83.20 82.79 83.09 1,475,335 +0.14(+0.16%)
Nov 06, 2014 82.57 82.98 82.31 82.95 3,573,621 +0.27(+0.32%)
Nov 05, 2014 82.50 82.69 82.25 82.68 2,183,260 +0.65(+0.79%)
Nov 04, 2014 82.10 82.18 81.61 82.03 2,430,297 -0.21(-0.25%)
Nov 03, 2014 82.27 82.58 82.07 82.24 2,425,983 +0.06(+0.07%)
Oct 31, 2014 82.23 82.29 81.77 82.18 6,326,002 +0.85(+1.05%)
Oct 30, 2014 80.69 81.51 78.89 81.33 3,086,770 +0.42(+0.52%)
Oct 29, 2014 81.03 81.13 80.32 80.91 3,485,585 +0.03(+0.04%)
Oct 28, 2014 80.34 80.92 80.22 80.88 2,141,176 +0.86(+1.08%)
Oct 27, 2014 79.77 80.13 79.53 80.02 2,075,070 -0.15(-0.19%)
Oct 24, 2014 79.71 80.21 79.40 80.17 2,922,735 +0.62(+0.78%)
Oct 23, 2014 79.49 80.09 79.39 79.56 2,789,417 +0.78(+0.99%)
Oct 22, 2014 79.45 79.68 78.76 78.78 2,491,594 -0.47(-0.60%)
Oct 21, 2014 78.19 79.35 78.19 79.25 3,025,765 +1.48(+1.90%)
Oct 20, 2014 77.07 77.79 76.94 77.77 2,936,301 +0.63(+0.81%)
Oct 17, 2014 77.12 77.63 76.75 77.14 2,358,204 +0.89(+1.17%)
Oct 16, 2014 74.92 76.75 74.84 76.25 3,820,666 +0.15(+0.20%)
Oct 15, 2014 76.83 76.36 74.35 76.10 4,586,795 -0.73(-0.95%)
Oct 14, 2014 76.97 77.71 76.53 76.83 3,889,896 +0.19(+0.25%)
Oct 13, 2014 77.82 78.07 76.60 76.64 3,999,693 -1.09(-1.40%)
Oct 10, 2014 78.58 78.92 77.72 77.72 3,880,834 -0.83(-1.05%)
Oct 09, 2014 80.09 80.19 78.51 78.55 4,219,816 -1.70(-2.12%)
Oct 08, 2014 79.11 80.35 78.61 80.25 2,919,410 +1.25(+1.59%)
Oct 07, 2014 79.93 80.05 78.98 79.00 3,093,355 -1.25(-1.55%)
Oct 06, 2014 80.82 80.83 80.00 80.25 4,084,418 -0.06(-0.08%)
Oct 03, 2014 80.03 80.45 79.75 80.31 3,413,592 +0.80(+1.01%)
Oct 02, 2014 79.43 79.77 78.69 79.51 3,704,437 +0.00(+0.00%)
Oct 01, 2014 80.35 80.42 79.35 79.51 4,004,762 -0.98(-1.22%)
Sep 30, 2014 80.90 81.04 80.34 80.49 2,402,201 -0.27(-0.33%)
Sep 29, 2014 80.40 80.92 80.29 80.75 1,587,251 -0.27(-0.34%)
Sep 26, 2014 80.61 81.22 80.44 81.03 1,414,422 +0.50(+0.62%)
Sep 25, 2014 81.53 81.60 80.50 80.53 1,975,202 -1.21(-1.49%)
Sep 24, 2014 81.34 81.79 81.00 81.74 1,155,407 +0.49(+0.60%)
Sep 23, 2014 81.57 81.86 81.25 81.26 2,061,791 -0.58(-0.70%)
Sep 22, 2014 82.33 82.38 81.74 81.83 1,632,391 -0.64(-0.78%)
Sep 19, 2014 82.85 82.97 82.34 82.47 1,502,383 -0.10(-0.13%)
Sep 18, 2014 82.48 82.64 82.38 82.58 949,025 +0.38(+0.46%)
Sep 17, 2014 82.26 82.63 81.87 82.20 1,490,815 +0.05(+0.06%)
Sep 16, 2014 81.43 82.30 81.43 82.15 1,376,616 +0.58(+0.71%)
Sep 15, 2014 81.50 81.69 81.29 81.58 1,507,179 +0.09(+0.11%)
Sep 12, 2014 81.90 81.91 81.26 81.49 1,562,561 -0.50(-0.61%)
Sep 11, 2014 81.52 81.99 81.43 81.98 958,223 +0.17(+0.21%)
Sep 10, 2014 81.68 81.85 81.37 81.82 1,548,368 +0.17(+0.21%)
Sep 09, 2014 82.07 82.07 81.48 81.65 1,558,949 -0.54(-0.66%)
Sep 08, 2014 82.37 82.44 81.96 82.19 1,290,862 -0.23(-0.28%)
Sep 05, 2014 82.04 82.44 81.74 82.42 1,398,455 +0.36(+0.44%)
Sep 04, 2014 82.32 82.56 81.81 82.06 1,027,443 -0.11(-0.14%)
Sep 03, 2014 82.38 82.46 82.06 82.18 1,776,563 +0.15(+0.19%)
Sep 02, 2014 82.29 82.29 81.73 82.02 1,631,600 -0.13(-0.16%)
Aug 29, 2014 82.00 82.15 82.15 82.15 955,786 +0.26(+0.31%)
Aug 28, 2014 81.64 81.93 81.62 81.90 893,998 -0.06(-0.08%)
Aug 27, 2014 81.95 82.05 81.81 81.96 1,094,850 +0.03(+0.04%)
Aug 26, 2014 81.89 82.17 81.75 81.93 1,370,464 +0.10(+0.13%)
Aug 25, 2014 81.80 81.96 81.76 81.82 1,465,625 +0.40(+0.49%)
Aug 22, 2014 81.58 81.71 81.28 81.42 1,313,908 -0.27(-0.33%)
Aug 21, 2014 81.38 81.79 81.35 81.70 1,035,597 +0.38(+0.47%)
Aug 20, 2014 80.96 81.38 80.94 81.31 1,108,093 +0.22(+0.27%)
Aug 19, 2014 80.99 81.14 80.85 81.10 1,621,896 +0.33(+0.41%)
Aug 18, 2014 80.55 80.78 80.45 80.77 2,938,366 +0.62(+0.78%)
Aug 15, 2014 80.45 80.53 79.62 80.14 2,902,587 -0.09(-0.11%)
Aug 14, 2014 80.00 80.24 79.93 80.23 1,763,217 +0.32(+0.40%)
Aug 13, 2014 79.65 79.96 79.53 79.91 1,065,563 +0.50(+0.62%)
Aug 12, 2014 79.37 79.65 79.17 79.41 3,689,818 -0.07(-0.09%)
Aug 11, 2014 79.58 79.84 79.44 79.49 2,717,751 +0.18(+0.22%)
Aug 08, 2014 78.54 79.17 78.35 79.31 2,915,537 +0.91(+1.16%)
Aug 07, 2014 79.21 79.25 78.19 78.40 3,417,761 -0.42(-0.54%)
Aug 06, 2014 78.38 79.12 78.38 78.82 2,419,029 +0.04(+0.05%)
Aug 05, 2014 79.25 79.46 78.50 78.78 3,327,751 -0.77(-0.97%)
Aug 04, 2014 79.27 79.71 78.81 79.55 1,765,005 +0.46(+0.58%)
Aug 01, 2014 79.15 79.56 78.66 79.09 3,808,036 -0.17(-0.21%)
Jul 31, 2014 80.29 80.42 79.25 79.26 4,274,888 -1.58(-1.95%)
Jul 30, 2014 81.21 81.30 80.53 80.84 2,501,695 -0.12(-0.15%)
Jul 29, 2014 81.52 81.58 80.94 80.96 1,899,411 -0.41(-0.50%)
Jul 28, 2014 81.33 81.48 80.92 81.37 2,393,947 +0.03(+0.04%)
Jul 25, 2014 81.52 81.57 81.22 81.34 1,895,775 -0.34(-0.42%)
Jul 24, 2014 81.73 81.84 81.61 81.68 1,415,019 +0.05(+0.06%)
Jul 23, 2014 81.60 81.74 81.42 81.63 1,582,053 +0.05(+0.06%)
Jul 22, 2014 81.55 81.70 81.48 81.58 1,459,859 +0.35(+0.43%)
Jul 21, 2014 81.12 81.30 80.85 81.23 1,772,816 -0.14(-0.18%)
Jul 18, 2014 80.89 81.42 80.78 81.38 1,108,258 +0.70(+0.87%)
Jul 17, 2014 81.37 81.66 80.61 80.67 1,632,343 -0.89(-1.09%)
Jul 16, 2014 81.44 81.61 81.27 81.56 792,917 +0.50(+0.61%)
Jul 15, 2014 81.10 81.32 80.77 81.06 1,350,165 +0.03(+0.04%)
Jul 14, 2014 81.10 81.21 80.98 81.03 1,327,610 +0.36(+0.45%)
Jul 11, 2014 80.66 80.77 80.38 80.67 1,449,630 -0.03(-0.04%)
Jul 10, 2014 80.17 80.89 80.17 80.70 1,229,749 -0.26(-0.33%)
Jul 09, 2014 80.92 81.06 80.74 80.97 1,355,537 +0.22(+0.28%)
Jul 08, 2014 81.01 81.15 80.55 80.74 1,628,158 -0.38(-0.47%)
Jul 07, 2014 81.27 81.30 81.00 81.13 1,162,498 -0.31(-0.38%)
Jul 03, 2014 81.26 81.44 81.44 81.44 1,298,745 +0.38(+0.46%)
Jul 02, 2014 81.02 81.19 80.99 81.06 1,198,160 -0.02(-0.03%)
Jul 01, 2014 80.86 81.36 80.80 81.09 1,558,425 +0.45(+0.55%)
Jun 30, 2014 80.62 80.80 80.55 80.64 1,782,446 +0.02(+0.02%)
Jun 27, 2014 80.38 80.68 80.32 80.62 1,649,789 +0.06(+0.08%)
Jun 26, 2014 80.66 80.66 80.04 80.56 1,065,587 -0.10(-0.12%)
Jun 25, 2014 80.19 80.71 80.16 80.66 1,299,370 +0.28(+0.35%)
Jun 24, 2014 80.90 81.21 80.35 80.38 1,949,444 -0.63(-0.78%)
Jun 23, 2014 81.01 81.12 80.86 81.01 1,397,571 +0.02(+0.02%)
Jun 20, 2014 81.04 81.09 80.87 80.99 967,842 +0.22(+0.27%)
Jun 19, 2014 80.66 80.78 80.47 80.78 1,027,239 +0.18(+0.23%)
Jun 18, 2014 80.05 80.65 79.88 80.59 1,475,036 +0.59(+0.74%)
Jun 17, 2014 79.60 80.04 79.49 80.00 1,164,344 +0.28(+0.35%)
Jun 16, 2014 79.65 79.87 79.47 79.72 1,560,898 +0.06(+0.07%)
Jun 13, 2014 79.46 79.71 79.35 79.67 1,367,626 +0.37(+0.47%)
Jun 12, 2014 79.68 79.76 79.19 79.29 1,798,302 -0.49(-0.61%)
Jun 11, 2014 79.73 79.86 79.60 79.78 1,464,344 -0.25(-0.31%)
Jun 10, 2014 79.93 80.05 79.78 80.03 1,456,981 +0.10(+0.12%)
Jun 06, 2014 79.71 79.98 79.61 79.93 1,239,353 +0.39(+0.49%)
Jun 05, 2014 79.14 79.57 78.80 79.54 1,864,398 +0.59(+0.75%)
Jun 04, 2014 78.70 79.01 78.67 78.95 1,731,850 +0.13(+0.16%)
Jun 03, 2014 78.66 78.89 78.53 78.82 1,238,443 +0.06(+0.07%)
Jun 02, 2014 78.72 78.78 78.40 78.77 2,536,771 +0.14(+0.17%)
May 30, 2014 78.47 78.69 78.39 78.63 1,641,367 +0.05(+0.06%)
May 29, 2014 78.38 78.59 78.17 78.59 1,501,383 +0.33(+0.42%)
May 28, 2014 78.20 78.41 78.09 78.26 1,619,058 +0.05(+0.06%)
May 27, 2014 78.08 78.29 78.07 78.21 1,054,632 +0.38(+0.49%)
May 23, 2014 77.61 77.83 77.83 77.83 963,723 +0.14(+0.18%)
May 22, 2014 77.43 77.73 77.32 77.69 874,236 +0.30(+0.38%)
May 21, 2014 77.09 77.49 77.05 77.39 1,021,656 +0.53(+0.69%)
May 20, 2014 77.28 77.33 76.67 76.86 1,396,887 -0.50(-0.65%)
May 19, 2014 76.91 77.41 76.90 77.36 1,328,722 +0.25(+0.33%)
May 16, 2014 76.99 77.10 76.63 77.10 3,128,903 +0.12(+0.16%)
May 15, 2014 77.49 77.53 76.57 76.98 1,967,147 -0.61(-0.78%)
May 14, 2014 77.88 77.94 77.52 77.59 1,675,565 -0.37(-0.47%)
May 13, 2014 78.04 78.11 77.87 77.96 1,191,924 +0.06(+0.07%)
May 12, 2014 77.56 77.96 77.48 77.90 1,662,410 +0.63(+0.81%)
May 09, 2014 77.25 77.38 76.93 77.27 1,499,002 -0.01(-0.01%)
May 08, 2014 77.26 77.79 77.09 77.28 1,916,811 -0.15(-0.20%)
May 07, 2014 77.05 77.45 76.69 77.43 2,360,530 +0.66(+0.86%)
May 06, 2014 77.26 77.31 76.73 76.77 913,708 -0.58(-0.75%)
May 05, 2014 76.98 77.44 76.73 77.35 1,192,242 -0.06(-0.07%)
May 02, 2014 77.45 77.88 77.30 77.41 2,513,104 -0.12(-0.15%)
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.