Russell 2000 Ishares ETF (NY: IWM )

223.97 +4.52 (+2.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 98.60 98.92 97.22 97.34 69,433,176 -2.28(-2.29%)
Jul 30, 2014 99.96 100.07 99.20 99.62 34,523,684 +0.39(+0.40%)
Jul 29, 2014 99.27 99.89 98.95 99.22 34,920,724 +0.27(+0.27%)
Jul 28, 2014 99.68 99.70 98.25 98.95 42,690,060 -0.50(-0.50%)
Jul 25, 2014 99.60 99.81 99.11 99.45 53,136,192 -0.91(-0.91%)
Jul 24, 2014 100.87 101.25 100.10 100.36 36,427,408 -0.20(-0.19%)
Jul 23, 2014 100.69 101.06 100.25 100.56 30,134,962 +0.12(+0.12%)
Jul 22, 2014 100.21 100.90 99.97 100.44 35,717,328 +0.84(+0.84%)
Jul 21, 2014 99.37 99.79 98.94 99.60 37,239,600 -0.40(-0.40%)
Jul 18, 2014 98.66 100.20 98.45 100.00 52,732,480 +1.53(+1.56%)
Jul 17, 2014 99.38 100.03 98.23 98.47 70,733,104 -1.54(-1.54%)
Jul 16, 2014 100.72 100.76 99.64 100.01 72,394,144 -0.27(-0.27%)
Jul 15, 2014 101.17 101.53 99.69 100.28 56,376,936 -1.00(-0.99%)
Jul 14, 2014 101.92 101.96 101.03 101.28 32,919,498 +0.52(+0.51%)
Jul 11, 2014 100.83 101.01 100.25 100.77 38,753,456 -0.13(-0.13%)
Jul 10, 2014 99.92 101.60 99.78 100.90 57,872,288 -1.08(-1.06%)
Jul 09, 2014 102.14 102.51 101.57 101.98 31,771,512 +0.13(+0.13%)
Jul 08, 2014 102.88 103.04 101.29 101.85 59,919,852 -1.25(-1.21%)
Jul 07, 2014 104.56 104.59 103.04 103.10 36,826,480 -1.79(-1.71%)
Jul 03, 2014 104.69 104.90 104.90 104.90 18,200,644 +0.63(+0.60%)
Jul 02, 2014 104.67 105.02 104.08 104.27 35,221,320 -0.40(-0.39%)
Jul 01, 2014 104.01 105.50 103.96 104.67 74,169,104 +1.06(+1.02%)
Jun 30, 2014 103.05 103.68 102.76 103.61 39,141,400 +0.41(+0.40%)
Jun 27, 2014 102.09 103.35 102.06 103.21 44,174,560 +0.69(+0.67%)
Jun 26, 2014 102.73 102.75 101.68 102.52 32,120,742 -0.17(-0.17%)
Jun 25, 2014 101.22 102.73 101.21 102.69 39,403,904 +0.86(+0.85%)
Jun 24, 2014 102.68 103.70 101.73 101.83 45,117,412 -1.10(-1.07%)
Jun 23, 2014 103.34 103.39 102.64 102.93 24,385,564 -0.20(-0.19%)
Jun 20, 2014 102.80 103.17 102.53 103.13 34,519,024 +0.34(+0.33%)
Jun 19, 2014 103.06 103.11 102.12 102.79 35,428,360 +0.09(+0.08%)
Jun 18, 2014 101.95 102.74 101.60 102.70 42,808,300 +0.69(+0.68%)
Jun 17, 2014 101.20 102.43 100.97 102.01 71,691,632 +0.71(+0.71%)
Jun 16, 2014 100.72 101.30 100.38 101.30 34,450,616 +0.49(+0.49%)
Jun 13, 2014 100.88 101.09 100.00 100.81 38,733,076 +0.17(+0.17%)
Jun 12, 2014 100.97 101.09 100.21 100.63 45,279,284 -0.62(-0.61%)
Jun 11, 2014 101.19 101.45 100.64 101.25 33,957,040 -0.50(-0.49%)
Jun 10, 2014 101.71 101.89 101.13 101.75 45,615,400 +0.69(+0.68%)
Jun 06, 2014 100.53 101.16 100.39 101.06 52,578,232 +0.96(+0.96%)
Jun 05, 2014 98.30 100.19 97.75 100.10 75,880,360 +2.06(+2.10%)
Jun 04, 2014 97.22 98.17 96.94 98.04 33,010,420 +0.38(+0.39%)
Jun 03, 2014 97.36 97.99 96.90 97.66 35,667,632 -0.24(-0.24%)
Jun 02, 2014 98.61 98.64 97.12 97.89 46,281,404 -0.53(-0.54%)
May 30, 2014 98.84 98.92 97.97 98.43 44,554,916 -0.44(-0.45%)
May 29, 2014 98.84 99.06 98.29 98.87 29,302,936 +0.33(+0.34%)
May 28, 2014 98.84 98.95 98.13 98.54 42,079,468 -0.51(-0.52%)
May 27, 2014 98.28 99.28 98.24 99.05 51,892,244 +1.40(+1.44%)
May 23, 2014 96.53 97.65 97.65 97.65 48,897,268 +0.87(+0.90%)
May 22, 2014 95.90 96.85 95.60 96.78 28,569,526 +1.18(+1.23%)
May 21, 2014 95.63 96.05 94.67 95.60 59,933,564 +0.49(+0.51%)
May 20, 2014 96.35 96.38 94.55 95.11 95,418,216 -1.47(-1.53%)
May 19, 2014 95.30 96.84 95.02 96.59 40,229,244 +1.03(+1.08%)
May 16, 2014 95.00 95.60 94.21 95.56 51,219,252 +0.60(+0.63%)
May 15, 2014 95.12 95.24 93.70 94.96 85,738,552 -0.65(-0.68%)
May 14, 2014 96.89 96.91 95.43 95.60 72,658,128 -1.58(-1.62%)
May 13, 2014 98.01 98.42 97.10 97.18 66,593,208 -0.96(-0.98%)
May 12, 2014 96.53 98.58 96.38 98.14 87,304,240 +2.18(+2.27%)
May 09, 2014 94.79 95.98 94.43 95.96 55,508,888 +0.87(+0.92%)
May 08, 2014 95.96 97.01 94.79 95.09 65,910,972 -0.97(-1.01%)
May 07, 2014 96.11 96.32 94.56 96.05 72,154,472 +0.06(+0.06%)
May 06, 2014 97.16 97.42 95.92 95.99 50,138,612 -1.59(-1.63%)
May 05, 2014 96.91 97.83 96.39 97.58 28,595,918 -0.12(-0.12%)
May 02, 2014 97.75 98.65 97.40 97.70 49,823,532 +0.08(+0.08%)
May 01, 2014 97.46 98.35 96.40 97.62 90,130,232 -0.03(-0.04%)
Apr 30, 2014 96.70 97.73 95.89 97.66 48,317,968 +0.65(+0.67%)
Apr 29, 2014 97.17 97.66 96.72 97.01 38,835,612 +0.24(+0.25%)
Apr 28, 2014 97.69 98.15 95.34 96.77 74,971,344 -0.57(-0.58%)
Apr 25, 2014 98.70 98.73 96.99 97.34 66,954,572 -1.74(-1.76%)
Apr 24, 2014 99.96 100.00 98.27 99.08 50,683,136 -0.25(-0.25%)
Apr 23, 2014 99.84 100.09 99.22 99.33 38,584,440 -0.63(-0.63%)
Apr 22, 2014 99.10 100.31 98.96 99.96 43,891,436 +1.02(+1.03%)
Apr 21, 2014 98.66 99.01 97.92 98.94 36,614,872 +0.46(+0.47%)
Apr 17, 2014 97.67 98.48 98.48 98.48 57,647,656 +0.49(+0.50%)
Apr 16, 2014 97.62 98.06 97.00 97.99 55,781,848 +1.06(+1.09%)
Apr 15, 2014 96.87 97.43 94.76 96.94 88,107,560 +0.38(+0.39%)
Apr 14, 2014 97.28 97.65 95.63 96.56 71,842,384 +0.27(+0.28%)
Apr 11, 2014 96.84 97.88 95.81 96.29 81,420,864 -1.35(-1.38%)
Apr 10, 2014 100.38 100.39 97.15 97.64 83,379,064 -2.87(-2.86%)
Apr 09, 2014 99.42 100.51 98.98 100.51 48,956,948 +1.43(+1.44%)
Apr 08, 2014 98.38 99.59 97.85 99.08 68,892,152 +0.69(+0.70%)
Apr 07, 2014 99.38 99.63 97.75 98.39 78,272,656 -1.46(-1.46%)
Apr 04, 2014 102.87 103.01 99.44 99.85 99,008,032 -2.36(-2.31%)
Apr 03, 2014 103.26 103.29 101.76 102.21 43,514,992 -1.05(-1.01%)
Apr 02, 2014 103.16 103.33 102.66 103.26 38,777,616 +0.46(+0.45%)
Apr 01, 2014 101.71 102.96 101.68 102.80 54,875,940 +1.34(+1.32%)
Mar 31, 2014 100.33 101.76 99.97 101.46 50,043,240 +1.79(+1.79%)
Mar 28, 2014 99.84 101.17 99.40 99.67 57,972,000 -0.10(-0.10%)
Mar 27, 2014 100.04 100.62 99.15 99.77 74,001,080 -0.25(-0.25%)
Mar 26, 2014 102.59 102.63 99.99 100.02 79,024,096 -1.95(-1.92%)
Mar 25, 2014 102.62 103.18 101.29 101.98 54,579,280 -0.02(-0.02%)
Mar 24, 2014 103.58 103.71 101.07 102.00 77,103,928 -1.17(-1.14%)
Mar 21, 2014 104.14 104.61 103.13 103.17 55,034,776 -0.48(-0.46%)
Mar 20, 2014 103.28 103.98 102.78 103.65 37,882,324 +0.14(+0.13%)
Mar 19, 2014 104.11 104.16 102.73 103.51 53,304,016 -0.68(-0.65%)
Mar 18, 2014 102.83 104.28 102.73 104.19 45,103,948 +1.50(+1.46%)
Mar 17, 2014 102.83 103.60 102.54 102.70 46,576,516 +0.45(+0.44%)
Mar 14, 2014 101.45 102.53 101.44 102.24 53,909,664 +0.43(+0.42%)
Mar 13, 2014 103.38 103.48 101.23 101.82 60,247,612 -1.19(-1.16%)
Mar 12, 2014 102.07 103.03 101.70 103.01 42,707,716 +0.31(+0.30%)
Mar 11, 2014 103.87 104.21 102.22 102.70 57,882,424 -1.08(-1.04%)
Mar 10, 2014 103.83 104.02 103.07 103.78 34,577,748 -0.35(-0.33%)
Mar 07, 2014 104.74 104.79 103.54 104.12 42,484,528 -0.03(-0.03%)
Mar 06, 2014 104.49 104.60 103.88 104.16 40,326,088 -0.02(-0.02%)
Mar 05, 2014 104.26 104.35 103.92 104.17 39,877,944 -0.06(-0.06%)
Mar 04, 2014 102.82 104.89 102.80 104.24 129,070,808 +2.56(+2.52%)
Mar 03, 2014 101.36 102.00 100.54 101.68 58,488,852 -0.55(-0.54%)
Feb 28, 2014 102.61 103.26 101.60 102.23 54,463,360 -0.41(-0.40%)
Feb 27, 2014 101.74 102.69 101.56 102.64 34,348,696 +0.56(+0.54%)
Feb 26, 2014 101.52 102.74 101.28 102.08 45,754,724 +0.63(+0.62%)
Feb 25, 2014 101.48 101.98 101.06 101.45 32,679,446 +0.10(+0.10%)
Feb 24, 2014 100.79 102.04 100.61 101.35 49,306,764 +0.74(+0.74%)
Feb 21, 2014 100.57 101.00 100.38 100.61 40,024,232 +0.31(+0.31%)
Feb 20, 2014 99.34 100.50 99.09 100.30 40,101,704 +1.07(+1.08%)
Feb 19, 2014 99.95 100.59 99.15 99.23 50,134,788 -1.03(-1.02%)
Feb 18, 2014 99.52 100.43 99.29 100.25 38,650,520 +1.04(+1.04%)
Feb 14, 2014 98.85 99.22 99.22 99.22 37,279,624 +0.14(+0.14%)
Feb 13, 2014 96.89 99.23 96.87 99.08 48,311,236 +1.24(+1.27%)
Feb 12, 2014 97.60 98.30 97.40 97.83 48,615,204 +0.38(+0.39%)
Feb 11, 2014 96.66 97.72 96.44 97.45 50,442,612 +0.86(+0.89%)
Feb 10, 2014 96.37 96.63 95.65 96.59 43,294,372 +0.25(+0.26%)
Feb 07, 2014 95.66 96.41 95.25 96.34 60,499,652 +1.08(+1.13%)
Feb 06, 2014 94.71 95.66 94.68 95.26 66,211,800 +0.75(+0.79%)
Feb 05, 2014 94.65 94.95 93.31 94.51 69,034,656 -0.71(-0.75%)
Feb 04, 2014 94.98 95.64 94.29 95.22 61,062,340 +0.71(+0.75%)
Feb 03, 2014 97.31 97.60 94.08 94.51 101,006,512 -3.05(-3.13%)
Jan 31, 2014 96.77 98.29 96.70 97.56 56,669,512 -0.73(-0.74%)
Jan 30, 2014 97.71 98.86 97.46 98.30 46,810,444 +1.44(+1.49%)
Jan 29, 2014 97.32 97.93 96.57 96.85 70,477,968 -1.42(-1.44%)
Jan 28, 2014 97.36 98.28 97.24 98.27 49,966,260 +1.03(+1.06%)
Jan 27, 2014 98.97 99.03 96.69 97.24 69,331,264 -1.44(-1.46%)
Jan 24, 2014 100.64 100.68 98.49 98.69 65,686,880 -2.58(-2.55%)
Jan 23, 2014 101.53 101.58 100.61 101.27 40,764,520 -0.69(-0.67%)
Jan 22, 2014 101.50 102.10 101.34 101.96 25,865,698 +0.51(+0.51%)
Jan 21, 2014 101.54 101.66 100.71 101.44 34,286,916 +0.60(+0.60%)
Jan 17, 2014 101.17 100.84 100.84 100.84 33,019,302 -0.36(-0.35%)
Jan 16, 2014 100.95 101.23 100.76 101.20 26,492,550 +0.12(+0.12%)
Jan 15, 2014 100.33 101.16 100.52 101.08 36,335,464 +0.75(+0.75%)
Jan 14, 2014 99.55 100.48 99.32 100.33 44,965,868 +1.22(+1.23%)
Jan 13, 2014 100.30 100.46 98.52 99.11 51,562,708 -1.37(-1.37%)
Jan 10, 2014 99.96 100.50 99.51 100.49 33,540,182 +0.55(+0.55%)
Jan 09, 2014 100.25 100.37 99.30 99.94 34,333,504 +0.03(+0.03%)
Jan 08, 2014 99.84 100.10 99.23 99.91 34,786,720 +0.13(+0.13%)
Jan 07, 2014 99.33 100.17 99.26 99.78 32,220,840 +0.83(+0.84%)
Jan 06, 2014 100.23 100.27 98.91 98.96 41,577,644 -0.81(-0.81%)
Jan 03, 2014 99.60 99.94 99.26 99.76 30,431,912 +0.50(+0.51%)
Jan 02, 2014 100.11 100.14 98.85 99.26 50,841,000 -1.09(-1.08%)
Dec 31, 2013 100.35 100.35 100.35 100.35 44,095,632 +0.23(+0.23%)
Dec 30, 2013 100.13 100.36 99.90 100.11 32,660,286 -0.06(-0.06%)
Dec 27, 2013 100.44 100.68 99.84 100.17 23,073,070 -0.06(-0.06%)
Dec 26, 2013 100.58 100.88 100.12 100.23 22,609,346 +0.01(+0.01%)
Dec 24, 2013 99.96 100.42 99.92 100.23 19,970,076 +0.38(+0.38%)
Dec 23, 2013 99.32 99.88 99.12 99.84 40,861,924 +1.12(+1.13%)
Dec 20, 2013 97.15 98.97 97.13 98.72 56,287,540 +1.64(+1.69%)
Dec 19, 2013 97.67 97.79 96.95 97.09 37,918,352 -0.73(-0.74%)
Dec 18, 2013 96.64 97.83 95.63 97.81 58,721,176 +1.33(+1.37%)
Dec 17, 2013 96.57 96.65 95.85 96.49 37,352,996 -0.14(-0.14%)
Dec 16, 2013 95.86 96.68 95.45 96.63 39,185,288 +1.14(+1.19%)
Dec 13, 2013 95.40 95.78 94.82 95.49 38,060,712 +0.31(+0.33%)
Dec 12, 2013 95.08 95.53 94.76 95.18 42,805,704 +0.21(+0.22%)
Dec 11, 2013 96.65 96.66 94.73 94.97 51,545,656 -1.59(-1.64%)
Dec 10, 2013 97.22 97.55 96.39 96.56 40,171,548 -0.88(-0.91%)
Dec 09, 2013 97.57 97.82 96.96 97.44 35,417,264 -0.03(-0.03%)
Dec 06, 2013 97.59 98.00 97.22 97.47 42,089,696 +0.75(+0.78%)
Dec 05, 2013 96.61 97.07 96.31 96.71 43,757,232 +0.11(+0.12%)
Dec 04, 2013 96.45 97.42 95.64 96.60 46,858,728 -0.30(-0.31%)
Dec 03, 2013 97.16 97.57 96.42 96.90 42,614,388 -0.50(-0.52%)
Dec 02, 2013 98.52 98.58 97.10 97.41 49,726,204 -0.95(-0.97%)
Nov 29, 2013 98.73 98.92 98.31 98.36 18,090,028 +0.05(+0.05%)
Nov 27, 2013 97.78 98.41 97.61 98.31 33,581,864 +0.55(+0.56%)
Nov 26, 2013 97.04 97.93 96.96 97.76 35,489,588 +0.72(+0.74%)
Nov 25, 2013 97.16 97.29 96.73 97.04 26,494,520 +0.12(+0.13%)
Nov 22, 2013 96.44 97.03 96.27 96.92 33,222,246 +0.48(+0.49%)
Nov 21, 2013 95.15 96.50 95.04 96.44 52,497,544 +1.71(+1.80%)
Nov 20, 2013 95.26 95.47 94.32 94.74 49,178,732 -0.03(-0.04%)
Nov 19, 2013 95.41 95.92 94.44 94.77 41,623,720 -0.59(-0.62%)
Nov 18, 2013 96.46 96.55 95.10 95.36 40,935,848 -0.68(-0.70%)
Nov 15, 2013 95.84 96.18 95.46 96.04 31,758,290 +0.37(+0.38%)
Nov 14, 2013 95.73 95.84 95.09 95.67 38,256,508 -0.10(-0.10%)
Nov 13, 2013 94.16 95.79 94.12 95.77 39,711,160 +0.91(+0.96%)
Nov 12, 2013 94.78 94.89 94.17 94.86 32,384,076 +0.08(+0.08%)
Nov 11, 2013 94.49 94.97 94.14 94.78 22,888,498 +0.13(+0.14%)
Nov 08, 2013 93.10 94.85 93.06 94.65 55,564,424 +1.69(+1.82%)
Nov 07, 2013 94.99 95.15 92.84 92.96 69,879,056 -1.59(-1.69%)
Nov 06, 2013 95.62 95.64 94.37 94.56 36,608,756 -0.41(-0.43%)
Nov 05, 2013 94.93 95.26 94.33 94.96 30,379,348 -0.33(-0.35%)
Nov 04, 2013 94.66 95.45 94.30 95.29 36,878,760 +1.09(+1.15%)
Nov 01, 2013 94.81 95.00 93.52 94.20 135,065,152 -0.41(-0.44%)
Oct 31, 2013 95.12 95.47 94.36 94.62 54,588,232 -0.55(-0.58%)
Oct 30, 2013 96.53 96.60 94.90 95.17 53,141,064 -1.32(-1.37%)
Oct 29, 2013 96.47 96.72 95.78 96.49 34,597,788 +0.28(+0.29%)
Oct 28, 2013 96.30 96.43 95.72 96.21 25,703,894 -0.04(-0.05%)
Oct 25, 2013 96.39 96.57 95.81 96.25 24,615,518 +0.09(+0.09%)
Oct 24, 2013 95.73 96.41 95.60 96.17 27,622,298 +0.51(+0.54%)
Oct 23, 2013 95.53 95.79 95.12 95.66 36,642,516 -0.32(-0.33%)
Oct 22, 2013 96.14 96.61 95.64 95.98 43,388,012 +0.25(+0.26%)
Oct 21, 2013 96.05 96.25 95.55 95.73 33,685,084 -0.19(-0.20%)
Oct 18, 2013 95.51 95.98 95.17 95.92 45,583,140 +1.08(+1.14%)
Oct 17, 2013 93.58 94.85 93.56 94.83 43,733,764 +0.82(+0.88%)
Oct 16, 2013 93.51 94.10 93.27 94.01 39,517,204 +1.15(+1.24%)
Oct 15, 2013 93.58 93.78 92.65 92.86 48,666,888 -0.92(-0.98%)
Oct 14, 2013 92.77 93.88 92.66 93.78 44,571,808 +0.47(+0.50%)
Oct 11, 2013 91.71 93.35 91.70 93.31 49,850,856 +1.33(+1.45%)
Oct 10, 2013 90.99 92.12 90.92 91.97 61,247,356 +2.17(+2.41%)
Oct 09, 2013 90.38 90.43 89.25 89.81 60,707,680 -0.36(-0.40%)
Oct 08, 2013 91.71 91.88 90.05 90.17 70,465,856 -1.49(-1.62%)
Oct 07, 2013 91.84 92.42 91.61 91.65 36,311,692 -1.08(-1.17%)
Oct 04, 2013 92.14 93.00 91.98 92.74 29,902,574 +0.62(+0.67%)
Oct 03, 2013 92.90 93.03 91.51 92.12 59,287,728 -0.95(-1.02%)
Oct 02, 2013 92.80 93.37 92.59 93.07 31,931,542 -0.38(-0.41%)
Oct 01, 2013 92.34 93.52 92.24 93.45 44,794,732 +1.07(+1.16%)
Sep 30, 2013 91.36 92.58 91.19 92.38 52,556,416 +0.03(+0.03%)
Sep 27, 2013 92.19 92.76 92.03 92.35 35,618,664 -0.42(-0.45%)
Sep 26, 2013 92.50 93.13 92.16 92.77 33,687,500 +0.51(+0.55%)
Sep 25, 2013 92.52 93.13 92.20 92.26 41,222,728 -0.17(-0.19%)
Sep 24, 2013 92.25 93.08 91.67 92.43 51,410,860 +0.31(+0.33%)
Sep 23, 2013 92.23 92.36 91.44 92.13 53,995,356 +0.01(+0.01%)
Sep 20, 2013 92.68 92.71 92.08 92.12 57,302,632 -0.34(-0.36%)
Sep 19, 2013 92.78 92.84 92.14 92.45 39,518,856 -0.10(-0.10%)
Sep 18, 2013 91.65 93.00 90.97 92.55 52,288,584 +0.87(+0.95%)
Sep 17, 2013 90.80 91.68 90.78 91.68 32,755,902 +0.90(+0.99%)
Sep 16, 2013 91.61 91.63 90.61 90.78 34,030,376 +0.20(+0.22%)
Sep 13, 2013 90.39 90.60 89.97 90.58 34,109,820 +0.49(+0.55%)
Sep 12, 2013 90.67 90.76 90.06 90.09 36,985,596 -0.67(-0.73%)
Sep 11, 2013 90.56 90.93 90.34 90.75 30,119,052 +0.04(+0.05%)
Sep 10, 2013 90.38 90.73 90.05 90.71 28,863,676 +0.88(+0.98%)
Sep 09, 2013 88.79 89.91 88.78 89.83 29,903,258 +1.34(+1.51%)
Sep 06, 2013 88.76 88.92 87.06 88.49 42,574,840 +0.24(+0.27%)
Sep 05, 2013 88.18 88.61 88.02 88.25 26,407,766 +0.14(+0.16%)
Sep 04, 2013 87.43 88.16 87.07 88.11 26,107,176 +0.77(+0.88%)
Sep 03, 2013 88.03 88.47 86.53 87.34 43,923,252 +0.59(+0.68%)
Aug 30, 2013 88.14 88.20 86.63 86.75 50,147,164 -1.37(-1.56%)
Aug 29, 2013 87.19 88.46 87.12 88.13 31,967,552 +0.87(+1.00%)
Aug 28, 2013 86.96 87.60 86.85 87.25 33,423,232 +0.17(+0.20%)
Aug 27, 2013 88.10 88.49 86.90 87.08 54,675,812 -2.09(-2.35%)
Aug 26, 2013 89.33 89.72 88.82 89.17 27,031,568 +0.01(+0.01%)
Aug 23, 2013 89.18 89.23 88.54 89.16 24,069,774 +0.22(+0.25%)
Aug 22, 2013 88.00 89.01 87.97 88.94 27,734,816 +1.24(+1.41%)
Aug 21, 2013 87.88 88.58 87.30 87.70 46,700,300 -0.54(-0.61%)
Aug 20, 2013 87.09 88.44 87.04 88.24 37,528,408 +1.25(+1.44%)
Aug 19, 2013 87.84 88.05 86.93 86.98 29,091,258 -0.89(-1.01%)
Aug 16, 2013 87.99 88.48 87.78 87.87 41,729,940 -0.37(-0.42%)
Aug 15, 2013 88.88 88.98 88.06 88.25 57,854,704 -1.67(-1.86%)
Aug 14, 2013 90.29 90.43 89.89 89.91 27,194,270 -0.35(-0.39%)
Aug 13, 2013 90.47 90.47 89.69 90.27 26,247,130 -0.12(-0.13%)
Aug 12, 2013 89.30 90.42 89.30 90.39 21,330,622 +0.48(+0.53%)
Aug 09, 2013 89.82 90.37 89.46 89.91 32,049,586 -0.10(-0.11%)
Aug 08, 2013 90.14 90.40 89.52 90.01 31,958,314 +0.37(+0.41%)
Aug 07, 2013 89.98 90.17 89.42 89.64 27,019,254 -0.64(-0.71%)
Aug 06, 2013 90.93 91.02 90.01 90.28 28,557,246 -0.92(-1.00%)
Aug 05, 2013 90.79 91.29 90.66 91.19 17,339,138 +0.31(+0.34%)
Aug 02, 2013 90.50 90.99 90.36 90.88 26,593,614 +0.08(+0.09%)
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.