Russell 2000 Ishares ETF (NY: IWM )

219.45 +0.04 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 102.94 103.58 102.65 103.10 36,544,844 +0.36(+0.35%)
May 27, 2016 101.81 102.74 102.74 102.74 23,719,546 +1.01(+1.00%)
May 26, 2016 102.00 102.22 101.54 101.73 16,901,504 -0.12(-0.11%)
May 25, 2016 101.58 102.11 101.38 101.84 29,543,110 +0.59(+0.58%)
May 24, 2016 99.79 101.50 99.76 101.25 45,866,388 +2.04(+2.06%)
May 23, 2016 99.31 99.86 99.07 99.21 26,459,734 -0.12(-0.12%)
May 20, 2016 97.98 99.33 97.93 99.33 41,721,800 +1.65(+1.68%)
May 19, 2016 97.76 98.41 96.82 97.68 41,100,304 -0.79(-0.81%)
May 18, 2016 97.55 99.21 97.53 98.47 40,118,976 +0.51(+0.52%)
May 17, 2016 99.41 99.89 97.51 97.96 52,063,472 -1.58(-1.59%)
May 16, 2016 98.55 99.98 98.50 99.54 30,492,174 +1.25(+1.27%)
May 13, 2016 98.67 99.46 98.04 98.29 27,339,256 -0.66(-0.66%)
May 12, 2016 99.68 99.95 98.17 98.95 38,815,120 -0.53(-0.53%)
May 11, 2016 100.50 100.65 99.40 99.48 26,327,138 -1.25(-1.24%)
May 10, 2016 100.11 100.77 99.58 100.72 20,786,166 +1.00(+1.01%)
May 09, 2016 99.44 100.31 99.18 99.72 26,129,416 +0.29(+0.29%)
May 06, 2016 98.44 99.45 98.20 99.43 28,440,366 +0.58(+0.59%)
May 05, 2016 99.65 99.81 98.71 98.85 29,266,322 -0.39(-0.40%)
May 04, 2016 99.50 100.40 98.95 99.25 34,313,316 -0.82(-0.82%)
May 03, 2016 100.90 100.91 99.45 100.07 42,305,440 -1.67(-1.64%)
May 02, 2016 101.16 101.76 100.57 101.74 24,406,522 +0.90(+0.89%)
Apr 29, 2016 101.32 101.72 100.16 100.84 37,126,280 -0.91(-0.90%)
Apr 28, 2016 102.45 103.10 101.48 101.75 29,136,278 -1.18(-1.14%)
Apr 27, 2016 102.63 103.14 102.11 102.93 27,170,392 +0.36(+0.35%)
Apr 26, 2016 101.91 102.68 101.46 102.57 34,068,952 +1.00(+0.98%)
Apr 25, 2016 102.02 102.12 101.14 101.58 18,256,192 -0.73(-0.71%)
Apr 22, 2016 101.29 102.37 101.28 102.30 32,448,958 +1.00(+0.99%)
Apr 21, 2016 101.73 102.13 101.00 101.30 22,902,498 -0.51(-0.50%)
Apr 20, 2016 101.66 102.39 101.28 101.81 23,895,062 +0.15(+0.15%)
Apr 19, 2016 101.76 102.32 101.21 101.66 25,904,126 +0.08(+0.08%)
Apr 18, 2016 100.39 101.66 100.29 101.58 21,657,830 +0.76(+0.76%)
Apr 15, 2016 100.32 100.97 100.28 100.81 23,620,242 +0.25(+0.25%)
Apr 14, 2016 100.64 101.04 100.30 100.56 28,486,160 -0.12(-0.12%)
Apr 13, 2016 99.14 100.80 99.07 100.69 45,208,732 +2.12(+2.16%)
Apr 12, 2016 97.53 98.78 97.21 98.56 27,947,374 +1.05(+1.08%)
Apr 11, 2016 98.38 99.10 97.50 97.51 28,824,476 -0.30(-0.31%)
Apr 08, 2016 98.27 98.68 97.39 97.82 29,170,204 +0.39(+0.40%)
Apr 07, 2016 98.05 98.51 96.94 97.43 37,139,196 -1.34(-1.35%)
Apr 06, 2016 97.66 98.86 97.35 98.77 31,407,658 +1.10(+1.13%)
Apr 05, 2016 98.05 98.49 97.58 97.67 36,268,356 -1.12(-1.13%)
Apr 04, 2016 99.43 99.80 98.71 98.79 24,014,142 -0.83(-0.84%)
Apr 01, 2016 98.27 99.71 98.15 99.62 33,441,898 +0.44(+0.44%)
Mar 31, 2016 99.05 99.66 98.92 99.18 31,844,094 +0.28(+0.28%)
Mar 30, 2016 99.42 99.62 98.66 98.90 39,730,864 +0.01(+0.01%)
Mar 29, 2016 95.96 98.92 95.72 98.90 52,143,056 +2.67(+2.78%)
Mar 28, 2016 96.31 96.63 95.52 96.22 23,530,230 +0.12(+0.12%)
Mar 24, 2016 95.25 96.11 96.11 96.11 34,493,624 +0.29(+0.30%)
Mar 23, 2016 97.31 97.35 95.75 95.82 43,771,372 -1.80(-1.85%)
Mar 22, 2016 97.23 98.05 96.95 97.62 26,402,050 -0.12(-0.12%)
Mar 21, 2016 97.82 98.27 97.50 97.74 33,444,506 -0.23(-0.24%)
Mar 18, 2016 97.22 98.28 97.16 97.97 40,849,204 +0.88(+0.90%)
Mar 17, 2016 95.63 97.52 95.04 97.10 46,668,412 +1.47(+1.53%)
Mar 16, 2016 94.51 95.94 94.51 95.63 42,446,928 +0.67(+0.71%)
Mar 15, 2016 95.83 95.89 94.77 94.96 38,326,732 -1.50(-1.56%)
Mar 14, 2016 96.42 96.84 96.00 96.46 27,321,604 -0.25(-0.26%)
Mar 11, 2016 95.45 96.83 95.34 96.71 37,618,680 +2.03(+2.14%)
Mar 10, 2016 95.73 96.08 93.68 94.68 54,287,652 -0.78(-0.81%)
Mar 09, 2016 95.30 95.65 94.81 95.46 28,668,094 +0.48(+0.51%)
Mar 08, 2016 96.79 96.79 94.87 94.98 51,674,244 -2.35(-2.41%)
Mar 07, 2016 95.83 97.42 95.83 97.33 43,329,460 +1.05(+1.09%)
Mar 04, 2016 95.70 96.82 95.35 96.28 42,715,656 +0.53(+0.55%)
Mar 03, 2016 94.79 95.77 94.68 95.76 31,561,530 +0.99(+1.05%)
Mar 02, 2016 93.67 94.83 93.50 94.77 27,895,744 +0.97(+1.03%)
Mar 01, 2016 92.62 93.80 92.13 93.80 40,737,956 +1.98(+2.15%)
Feb 29, 2016 92.18 92.99 91.81 91.82 35,810,452 -0.41(-0.45%)
Feb 26, 2016 92.12 92.49 91.80 92.24 30,737,948 +0.58(+0.63%)
Feb 25, 2016 90.98 91.71 90.63 91.65 25,294,174 +0.83(+0.92%)
Feb 24, 2016 89.04 91.01 88.47 90.82 41,286,124 +0.87(+0.96%)
Feb 23, 2016 90.49 90.72 89.88 89.96 33,400,524 -0.83(-0.92%)
Feb 22, 2016 90.58 91.18 90.49 90.79 32,293,922 +1.00(+1.11%)
Feb 19, 2016 88.99 89.88 88.59 89.79 36,275,956 +0.45(+0.50%)
Feb 18, 2016 89.84 89.95 88.97 89.34 39,200,864 -0.43(-0.48%)
Feb 17, 2016 89.00 90.36 88.96 89.77 45,798,848 +1.39(+1.57%)
Feb 16, 2016 87.41 88.58 86.90 88.38 43,481,480 +2.05(+2.37%)
Feb 12, 2016 85.50 86.34 86.34 86.34 44,859,692 +1.61(+1.90%)
Feb 11, 2016 84.09 85.27 83.70 84.73 64,790,116 -0.93(-1.09%)
Feb 10, 2016 86.21 87.52 85.52 85.66 47,759,096 +0.04(+0.05%)
Feb 09, 2016 85.03 86.82 84.93 85.61 62,481,152 -0.58(-0.67%)
Feb 08, 2016 86.71 86.71 84.86 86.19 68,354,920 -1.44(-1.64%)
Feb 05, 2016 89.70 89.78 87.56 87.63 59,705,036 -2.47(-2.74%)
Feb 04, 2016 89.38 91.14 89.36 90.10 57,261,496 +0.35(+0.39%)
Feb 03, 2016 90.33 90.34 87.72 89.75 61,812,336 +0.12(+0.13%)
Feb 02, 2016 90.57 90.70 89.18 89.63 44,405,620 -1.98(-2.16%)
Feb 01, 2016 91.30 92.15 90.50 91.61 37,600,884 -0.42(-0.46%)
Jan 29, 2016 89.42 92.05 89.35 92.03 47,262,848 +2.92(+3.28%)
Jan 28, 2016 89.88 90.23 88.68 89.11 46,931,592 -0.02(-0.02%)
Jan 27, 2016 89.91 90.81 88.54 89.12 53,653,160 -1.24(-1.37%)
Jan 26, 2016 88.95 90.64 88.65 90.37 37,308,024 +1.77(+2.00%)
Jan 25, 2016 90.05 90.35 88.36 88.59 39,173,756 -2.02(-2.22%)
Jan 22, 2016 89.96 90.82 89.50 90.61 51,526,868 +2.16(+2.45%)
Jan 21, 2016 88.78 90.20 87.94 88.45 73,606,168 -0.21(-0.23%)
Jan 20, 2016 87.09 89.67 84.97 88.65 105,582,416 +0.37(+0.42%)
Jan 19, 2016 90.34 90.46 87.36 88.28 57,490,040 -1.21(-1.35%)
Jan 15, 2016 88.56 89.49 89.49 89.49 95,944,896 -1.47(-1.62%)
Jan 14, 2016 90.15 91.81 88.66 90.97 77,443,928 +1.24(+1.38%)
Jan 13, 2016 92.88 93.33 89.07 89.72 78,964,328 -2.98(-3.21%)
Jan 12, 2016 93.16 93.84 91.12 92.70 60,070,756 +0.28(+0.30%)
Jan 11, 2016 93.15 93.66 91.45 92.42 52,726,560 -0.40(-0.43%)
Jan 08, 2016 94.63 95.18 92.66 92.83 67,461,088 -1.63(-1.72%)
Jan 07, 2016 95.39 96.09 94.29 94.45 58,701,740 -2.59(-2.67%)
Jan 06, 2016 97.16 97.96 96.53 97.04 39,788,492 -1.50(-1.52%)
Jan 05, 2016 98.69 98.84 97.92 98.55 31,602,696 +0.21(+0.22%)
Jan 04, 2016 98.87 99.06 97.50 98.33 74,555,784 -2.33(-2.32%)
Dec 31, 2015 101.50 100.66 100.66 100.66 44,211,252 -1.27(-1.24%)
Dec 30, 2015 102.84 103.10 101.90 101.93 23,799,344 -1.04(-1.01%)
Dec 29, 2015 102.33 103.05 101.96 102.97 25,548,204 +1.10(+1.08%)
Dec 28, 2015 101.88 101.96 100.96 101.87 24,753,300 -0.47(-0.46%)
Dec 24, 2015 102.29 102.34 102.34 102.34 14,958,526 +0.19(+0.19%)
Dec 23, 2015 101.39 102.31 101.21 102.15 33,270,236 +1.27(+1.26%)
Dec 22, 2015 100.25 101.03 99.49 100.88 31,583,170 +0.92(+0.92%)
Dec 21, 2015 99.83 100.24 99.23 99.96 29,749,392 +0.75(+0.75%)
Dec 18, 2015 100.27 100.47 99.18 99.21 56,042,716 -1.54(-1.53%)
Dec 17, 2015 102.27 102.29 100.54 100.75 46,412,920 -1.09(-1.07%)
Dec 16, 2015 101.00 102.03 100.42 101.84 50,052,464 +1.53(+1.53%)
Dec 15, 2015 99.44 100.53 99.32 100.31 54,240,040 +1.42(+1.44%)
Dec 14, 2015 99.56 100.02 98.16 98.89 59,977,380 -0.71(-0.71%)
Dec 11, 2015 100.81 100.87 99.26 99.60 59,113,232 -2.27(-2.23%)
Dec 10, 2015 101.36 102.42 101.15 101.87 35,145,692 +0.34(+0.33%)
Dec 09, 2015 102.37 103.39 101.10 101.53 47,167,612 -1.15(-1.12%)
Dec 08, 2015 103.25 103.24 101.87 102.68 34,771,032 -0.57(-0.55%)
Dec 07, 2015 104.70 104.72 102.81 103.25 33,283,154 -1.58(-1.50%)
Dec 04, 2015 103.77 104.95 103.54 104.82 36,708,728 +1.05(+1.01%)
Dec 03, 2015 105.84 106.31 103.36 103.77 44,364,720 -1.78(-1.69%)
Dec 02, 2015 106.56 106.83 105.42 105.55 24,975,082 -1.15(-1.08%)
Dec 01, 2015 106.45 106.72 105.82 106.70 31,348,654 +0.70(+0.66%)
Nov 30, 2015 106.81 106.86 105.95 106.00 33,892,692 -0.46(-0.43%)
Nov 27, 2015 106.15 106.71 105.80 106.46 15,876,066 +0.40(+0.38%)
Nov 25, 2015 105.28 106.06 106.06 106.06 23,340,644 +0.82(+0.78%)
Nov 24, 2015 104.02 105.39 103.74 105.24 28,084,246 +0.77(+0.73%)
Nov 23, 2015 103.87 104.92 103.84 104.47 25,521,274 +0.52(+0.50%)
Nov 20, 2015 103.66 104.45 103.58 103.96 35,616,428 +0.67(+0.65%)
Nov 19, 2015 103.63 103.82 103.01 103.29 28,665,114 -0.44(-0.42%)
Nov 18, 2015 102.28 103.82 101.92 103.73 39,935,588 +1.73(+1.69%)
Nov 17, 2015 102.48 103.37 101.86 102.00 38,698,552 -0.39(-0.38%)
Nov 16, 2015 101.42 102.43 100.89 102.39 32,560,738 +0.87(+0.86%)
Nov 13, 2015 101.85 102.65 101.16 101.52 49,308,100 -0.74(-0.72%)
Nov 12, 2015 103.53 103.67 102.11 102.26 44,841,516 -1.99(-1.91%)
Nov 11, 2015 105.29 105.31 104.20 104.25 24,761,192 -0.92(-0.87%)
Nov 10, 2015 104.41 105.17 104.09 105.17 24,596,702 +0.31(+0.30%)
Nov 09, 2015 105.97 106.17 104.37 104.86 37,057,664 -1.25(-1.17%)
Nov 06, 2015 105.03 106.23 104.39 106.10 39,485,680 +0.75(+0.71%)
Nov 05, 2015 105.23 105.55 104.21 105.36 30,495,938 +0.08(+0.08%)
Nov 04, 2015 105.60 105.91 104.74 105.28 28,867,484 -0.05(-0.05%)
Nov 03, 2015 104.65 105.93 104.47 105.33 32,164,192 +0.54(+0.52%)
Nov 02, 2015 102.75 105.08 102.72 104.79 38,016,528 +2.14(+2.08%)
Oct 30, 2015 102.85 103.26 102.42 102.65 31,482,524 -0.47(-0.46%)
Oct 29, 2015 103.90 104.23 102.85 103.12 30,619,168 -1.11(-1.07%)
Oct 28, 2015 101.58 104.25 101.39 104.23 73,630,432 +2.95(+2.92%)
Oct 27, 2015 101.98 102.23 100.66 101.28 42,905,676 -1.12(-1.10%)
Oct 26, 2015 102.88 103.12 102.28 102.40 22,229,046 -0.70(-0.68%)
Oct 23, 2015 102.93 103.28 102.11 103.10 45,138,920 +1.01(+0.99%)
Oct 22, 2015 101.82 102.72 101.22 102.10 41,441,620 +0.89(+0.88%)
Oct 21, 2015 103.17 103.22 101.15 101.21 38,266,440 -1.57(-1.52%)
Oct 20, 2015 102.86 103.50 102.37 102.77 23,068,998 -0.14(-0.14%)
Oct 19, 2015 102.26 103.42 102.04 102.92 28,033,532 +0.20(+0.19%)
Oct 16, 2015 103.06 103.06 101.84 102.72 37,850,048 -0.13(-0.13%)
Oct 15, 2015 100.74 102.85 100.27 102.85 47,742,920 +2.40(+2.39%)
Oct 14, 2015 101.49 102.12 100.31 100.45 44,930,932 -1.00(-0.98%)
Oct 13, 2015 102.44 103.50 101.39 101.45 42,072,280 -1.41(-1.37%)
Oct 12, 2015 103.05 103.23 102.41 102.85 25,821,688 -0.15(-0.15%)
Oct 09, 2015 102.99 103.36 102.70 103.01 29,772,912 +0.20(+0.20%)
Oct 08, 2015 101.80 103.02 101.41 102.80 48,396,832 +0.92(+0.90%)
Oct 07, 2015 100.66 101.90 100.24 101.88 40,867,440 +1.77(+1.77%)
Oct 06, 2015 100.75 101.17 99.48 100.11 38,360,072 -0.70(-0.69%)
Oct 05, 2015 99.37 100.97 99.27 100.81 50,810,944 +2.35(+2.39%)
Oct 02, 2015 96.10 98.46 95.34 98.46 65,191,948 +1.44(+1.49%)
Oct 01, 2015 97.34 97.61 95.61 97.02 50,547,352 -0.17(-0.17%)
Sep 30, 2015 96.54 97.39 96.04 97.19 57,118,268 +1.49(+1.55%)
Sep 29, 2015 96.34 97.11 95.23 95.70 56,155,824 -0.69(-0.71%)
Sep 28, 2015 98.83 98.92 96.01 96.38 63,781,268 -2.78(-2.80%)
Sep 25, 2015 101.30 101.38 98.72 99.16 49,158,960 -1.32(-1.32%)
Sep 24, 2015 100.09 100.65 99.28 100.48 44,859,432 -0.17(-0.17%)
Sep 23, 2015 101.19 101.54 100.34 100.65 28,724,966 -0.30(-0.30%)
Sep 22, 2015 101.57 101.81 100.32 100.95 40,324,708 -1.55(-1.52%)
Sep 21, 2015 103.42 104.09 102.12 102.51 37,210,328 -0.19(-0.18%)
Sep 18, 2015 102.73 103.69 102.41 102.69 48,157,152 -1.44(-1.38%)
Sep 17, 2015 103.76 105.51 103.55 104.13 56,799,360 +0.36(+0.34%)
Sep 16, 2015 102.90 103.85 102.75 103.78 30,568,664 +0.89(+0.86%)
Sep 15, 2015 101.93 103.11 101.81 102.89 30,137,734 +1.14(+1.13%)
Sep 14, 2015 102.52 102.53 101.55 101.74 25,202,896 -0.47(-0.46%)
Sep 11, 2015 101.31 102.23 100.86 102.21 31,494,856 +0.48(+0.47%)
Sep 10, 2015 100.94 102.30 100.92 101.73 33,667,180 +0.46(+0.46%)
Sep 09, 2015 103.09 103.31 101.18 101.27 45,595,436 -1.18(-1.15%)
Sep 08, 2015 101.66 102.56 101.27 102.45 33,711,200 +2.29(+2.29%)
Sep 04, 2015 99.86 100.16 100.16 100.16 35,106,588 -0.76(-0.76%)
Sep 03, 2015 101.24 102.17 100.77 100.93 37,562,252 -0.16(-0.16%)
Sep 02, 2015 100.64 101.14 99.46 101.09 30,272,186 +1.78(+1.80%)
Sep 01, 2015 100.38 101.27 99.05 99.30 50,852,508 -2.93(-2.86%)
Aug 31, 2015 102.14 102.92 101.84 102.23 32,952,572 -0.37(-0.36%)
Aug 28, 2015 101.49 102.68 101.35 102.61 46,878,584 +1.00(+0.99%)
Aug 27, 2015 100.55 102.16 99.71 101.60 55,814,844 +1.78(+1.79%)
Aug 26, 2015 99.24 100.00 97.10 99.82 58,150,800 +2.48(+2.54%)
Aug 25, 2015 101.21 101.26 97.23 97.34 66,272,564 -0.75(-0.77%)
Aug 24, 2015 97.18 101.98 96.07 98.10 94,436,680 -3.98(-3.90%)
Aug 21, 2015 102.17 103.53 101.50 102.08 89,210,928 -1.21(-1.17%)
Aug 20, 2015 105.02 105.26 103.29 103.29 58,457,376 -2.68(-2.53%)
Aug 19, 2015 106.40 106.94 105.37 105.97 50,909,904 -1.11(-1.04%)
Aug 18, 2015 107.79 107.79 106.95 107.08 29,704,214 -0.86(-0.80%)
Aug 17, 2015 106.52 107.98 106.14 107.94 25,160,384 +1.13(+1.06%)
Aug 14, 2015 106.04 106.93 105.62 106.81 23,766,978 +0.68(+0.64%)
Aug 13, 2015 106.58 107.02 105.95 106.13 40,226,656 -0.36(-0.33%)
Aug 12, 2015 106.11 106.79 104.69 106.48 52,398,648 -0.20(-0.19%)
Aug 11, 2015 106.92 107.46 106.18 106.69 37,617,780 -0.92(-0.86%)
Aug 10, 2015 106.78 107.84 106.77 107.61 32,450,852 +1.22(+1.15%)
Aug 07, 2015 106.62 106.88 105.67 106.39 47,622,304 -0.72(-0.67%)
Aug 06, 2015 108.68 108.85 106.30 107.10 47,581,640 -1.46(-1.35%)
Aug 05, 2015 108.79 109.62 108.19 108.57 28,930,242 +0.25(+0.23%)
Aug 04, 2015 108.61 109.12 107.92 108.32 24,481,054 -0.26(-0.24%)
Aug 03, 2015 109.18 109.30 107.78 108.58 38,350,380 -0.54(-0.50%)
Jul 31, 2015 108.67 109.75 108.46 109.12 35,848,224 +0.59(+0.55%)
Jul 30, 2015 107.94 108.66 107.39 108.52 33,109,854 +0.31(+0.29%)
Jul 29, 2015 107.70 108.56 107.35 108.21 36,522,620 +0.30(+0.28%)
Jul 28, 2015 107.31 108.10 105.91 107.91 60,258,072 +0.91(+0.85%)
Jul 27, 2015 107.49 107.66 106.73 107.00 40,146,324 -0.90(-0.83%)
Jul 24, 2015 109.58 109.78 107.81 107.89 44,547,828 -1.77(-1.61%)
Jul 23, 2015 110.92 111.28 109.42 109.66 44,748,988 -1.22(-1.10%)
Jul 22, 2015 110.11 111.01 109.94 110.88 23,272,558 +0.41(+0.37%)
Jul 21, 2015 110.99 111.64 110.14 110.48 31,684,924 -0.52(-0.47%)
Jul 20, 2015 111.62 111.69 110.72 111.00 26,223,010 -0.60(-0.54%)
Jul 17, 2015 112.09 112.15 111.25 111.60 27,878,176 -0.49(-0.44%)
Jul 16, 2015 111.91 112.47 111.81 112.09 37,826,400 +0.66(+0.60%)
Jul 15, 2015 112.09 112.24 111.17 111.43 25,026,970 -0.59(-0.53%)
Jul 14, 2015 111.34 112.26 111.28 112.02 23,672,932 +0.62(+0.56%)
Jul 13, 2015 110.72 111.50 110.71 111.40 24,056,492 +1.24(+1.13%)
Jul 10, 2015 109.90 110.34 109.47 110.16 32,380,948 +1.51(+1.39%)
Jul 09, 2015 109.46 109.62 108.51 108.65 33,546,654 +0.39(+0.36%)
Jul 08, 2015 108.98 109.46 107.63 108.26 45,889,468 -1.68(-1.53%)
Jul 07, 2015 109.94 110.03 107.85 109.94 44,337,300 +0.12(+0.11%)
Jul 06, 2015 109.10 110.49 108.99 109.81 31,381,772 -0.04(-0.03%)
Jul 02, 2015 110.76 109.85 109.85 109.85 35,480,476 -0.82(-0.74%)
Jul 01, 2015 111.14 111.48 109.63 110.66 32,395,592 +0.33(+0.30%)
Jun 30, 2015 110.62 110.74 109.83 110.34 44,847,952 +0.51(+0.47%)
Jun 29, 2015 111.90 112.29 109.67 109.82 55,704,324 -2.84(-2.53%)
Jun 26, 2015 113.20 113.41 112.07 112.67 43,250,816 -0.31(-0.27%)
Jun 25, 2015 113.42 113.48 112.44 112.98 27,273,328 -0.06(-0.05%)
Jun 24, 2015 113.78 114.07 112.87 113.04 29,916,746 -0.96(-0.85%)
Jun 23, 2015 113.71 114.07 113.46 114.00 26,455,848 +0.24(+0.21%)
Jun 22, 2015 113.48 113.85 113.41 113.77 28,550,318 +0.78(+0.69%)
Jun 19, 2015 112.95 113.25 112.76 112.99 26,379,384 -0.05(-0.05%)
Jun 18, 2015 112.07 113.31 112.04 113.04 44,859,764 +1.49(+1.34%)
Jun 17, 2015 112.00 112.19 111.32 111.55 36,740,596 -0.17(-0.15%)
Jun 16, 2015 110.80 111.92 110.75 111.72 37,116,888 +0.79(+0.71%)
Jun 15, 2015 110.56 111.17 109.52 110.93 34,648,636 -0.35(-0.32%)
Jun 12, 2015 111.27 111.48 110.85 111.28 26,682,296 -0.34(-0.30%)
Jun 11, 2015 111.49 111.82 111.26 111.62 19,791,510 +0.28(+0.25%)
Jun 10, 2015 110.40 111.77 110.33 111.33 48,164,456 +1.37(+1.25%)
Jun 09, 2015 110.20 110.34 109.14 109.97 27,077,986 -0.34(-0.30%)
Jun 08, 2015 110.71 111.01 110.08 110.30 21,272,620 -0.51(-0.46%)
Jun 05, 2015 109.78 110.92 108.99 110.81 41,447,644 +0.80(+0.72%)
Jun 04, 2015 110.53 111.01 109.65 110.02 29,218,954 -1.11(-1.00%)
Jun 03, 2015 110.25 111.28 109.95 111.13 34,825,656 +1.10(+1.00%)
Jun 02, 2015 109.40 110.73 109.12 110.04 33,357,626 +0.21(+0.19%)
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.