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

Russell 1000 Ishares ETF (NY: IWB )

290.91 +0.51 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 28, 2017 119.06 119.06 118.48 118.55 806,207 -0.30(-0.25%)
Apr 27, 2017 118.89 119.04 118.55 118.84 466,509 +0.05(+0.05%)
Apr 26, 2017 118.86 119.30 118.73 118.79 751,346 +0.00(+0.00%)
Apr 25, 2017 118.47 118.99 118.43 118.79 955,750 +0.72(+0.61%)
Apr 24, 2017 118.08 118.23 117.84 118.06 1,191,401 +1.23(+1.06%)
Apr 21, 2017 117.20 117.21 116.63 116.83 874,167 -0.38(-0.33%)
Apr 20, 2017 116.59 117.44 116.44 117.21 1,344,417 +0.92(+0.79%)
Apr 19, 2017 116.81 116.99 116.15 116.29 727,696 -0.14(-0.12%)
Apr 18, 2017 116.47 116.70 116.03 116.44 944,738 -0.30(-0.26%)
Apr 17, 2017 115.92 116.76 115.91 116.74 1,171,754 +1.00(+0.86%)
Apr 13, 2017 116.34 116.71 115.74 115.74 2,349,266 -0.83(-0.71%)
Apr 12, 2017 116.94 117.02 116.38 116.57 1,436,274 -0.48(-0.41%)
Apr 11, 2017 116.95 117.06 116.19 117.05 1,704,084 -0.07(-0.06%)
Apr 10, 2017 117.14 117.58 116.85 117.12 731,247 +0.11(+0.09%)
Apr 07, 2017 117.03 117.42 116.78 117.02 787,009 -0.09(-0.08%)
Apr 06, 2017 116.90 117.42 116.62 117.11 3,377,978 +0.32(+0.28%)
Apr 05, 2017 117.60 118.09 116.67 116.78 1,920,655 -0.41(-0.35%)
Apr 04, 2017 116.88 117.19 116.75 117.19 450,647 +0.05(+0.05%)
Apr 03, 2017 117.40 117.49 116.44 117.14 1,278,245 -0.19(-0.16%)
Mar 31, 2017 117.43 117.71 117.32 117.33 1,222,306 -0.27(-0.23%)
Mar 30, 2017 117.24 117.70 117.11 117.60 791,057 +0.39(+0.34%)
Mar 29, 2017 116.94 117.34 116.78 117.20 466,886 +0.16(+0.14%)
Mar 28, 2017 116.09 117.32 116.02 117.04 1,219,661 +0.84(+0.72%)
Mar 27, 2017 115.30 116.37 115.19 116.20 1,254,380 -0.14(-0.12%)
Mar 24, 2017 116.61 116.91 115.91 116.35 1,602,293 -0.05(-0.04%)
Mar 23, 2017 116.29 117.05 116.19 116.40 2,348,234 -0.10(-0.08%)
Mar 22, 2017 116.29 116.63 115.86 116.50 884,982 +0.26(+0.22%)
Mar 21, 2017 118.16 118.20 116.15 116.24 1,074,908 -1.56(-1.32%)
Mar 20, 2017 117.99 118.08 117.60 117.80 1,004,162 -0.21(-0.18%)
Mar 17, 2017 118.38 118.40 118.00 118.01 665,180 -0.13(-0.11%)
Mar 16, 2017 118.53 118.53 117.97 118.14 722,702 -0.20(-0.17%)
Mar 15, 2017 117.58 118.59 117.52 118.35 1,029,801 +1.04(+0.89%)
Mar 14, 2017 117.45 117.45 116.95 117.31 444,429 -0.45(-0.38%)
Mar 13, 2017 117.64 117.77 117.47 117.75 1,285,005 +0.12(+0.10%)
Mar 10, 2017 117.81 117.83 117.16 117.64 556,985 +0.40(+0.34%)
Mar 09, 2017 117.23 117.50 116.71 117.23 705,322 +0.05(+0.04%)
Mar 08, 2017 117.51 117.73 117.09 117.19 530,705 -0.28(-0.23%)
Mar 07, 2017 117.61 117.81 117.31 117.47 716,326 -0.37(-0.32%)
Mar 06, 2017 117.66 117.99 117.46 117.84 506,721 -0.36(-0.31%)
Mar 03, 2017 118.01 118.28 117.81 118.20 712,345 +0.12(+0.10%)
Mar 02, 2017 118.80 118.80 118.06 118.09 807,603 -0.78(-0.65%)
Mar 01, 2017 118.08 119.11 118.08 118.86 1,165,702 +1.64(+1.40%)
Feb 28, 2017 117.38 117.51 117.05 117.23 1,201,412 -0.40(-0.34%)
Feb 27, 2017 117.36 117.73 117.21 117.63 569,090 +0.19(+0.16%)
Feb 24, 2017 116.85 117.44 116.73 117.44 2,589,472 +0.19(+0.16%)
Feb 23, 2017 117.54 117.60 116.83 117.25 898,675 +0.05(+0.04%)
Feb 22, 2017 117.11 117.39 117.06 117.21 433,528 -0.14(-0.12%)
Feb 21, 2017 116.81 117.47 116.81 117.35 582,949 +0.65(+0.56%)
Feb 17, 2017 116.70 116.70 116.70 0 +0.20(+0.17%)
Feb 16, 2017 116.59 116.71 116.09 116.50 597,297 -0.04(-0.03%)
Feb 15, 2017 115.92 116.68 115.89 116.54 518,534 +0.55(+0.48%)
Feb 14, 2017 115.38 116.01 115.28 115.99 508,752 +0.45(+0.39%)
Feb 13, 2017 115.20 115.69 115.20 115.53 456,869 +0.60(+0.53%)
Feb 10, 2017 114.72 115.07 114.64 114.93 357,287 +0.44(+0.38%)
Feb 09, 2017 113.93 114.66 113.93 114.49 455,401 +0.72(+0.63%)
Feb 08, 2017 113.53 113.85 113.34 113.77 582,689 +0.13(+0.12%)
Feb 07, 2017 113.87 114.00 113.53 113.64 872,212 -0.02(-0.02%)
Feb 06, 2017 113.68 113.87 113.47 113.66 692,179 -0.24(-0.21%)
Feb 03, 2017 113.56 113.96 113.43 113.90 406,853 +0.87(+0.77%)
Feb 02, 2017 112.79 113.20 112.53 113.03 426,733 +0.10(+0.09%)
Feb 01, 2017 113.31 113.48 112.61 112.93 678,923 +0.01(+0.01%)
Jan 31, 2017 112.67 112.94 112.32 112.92 650,127 -0.03(-0.02%)
Jan 30, 2017 113.15 113.24 112.32 112.94 849,158 -0.69(-0.60%)
Jan 27, 2017 113.89 113.89 113.53 113.63 635,196 -0.14(-0.12%)
Jan 26, 2017 113.95 114.05 113.68 113.77 795,307 -0.15(-0.13%)
Jan 25, 2017 113.46 113.95 113.46 113.92 700,616 +0.94(+0.84%)
Jan 24, 2017 112.33 113.22 112.32 112.98 1,206,619 +0.77(+0.69%)
Jan 23, 2017 112.26 112.50 111.78 112.21 766,731 -0.28(-0.25%)
Jan 20, 2017 112.45 112.79 112.19 112.48 584,049 +0.38(+0.34%)
Jan 19, 2017 112.51 112.69 111.86 112.10 2,273,780 -0.45(-0.40%)
Jan 18, 2017 112.41 112.58 112.07 112.55 1,424,694 +0.26(+0.23%)
Jan 17, 2017 112.42 112.55 112.04 112.30 749,192 -0.37(-0.33%)
Jan 13, 2017 112.67 112.67 112.67 0 +0.28(+0.25%)
Jan 12, 2017 112.32 112.52 111.59 112.39 936,829 -0.29(-0.26%)
Jan 11, 2017 112.45 112.69 111.97 112.69 993,450 +0.29(+0.26%)
Jan 10, 2017 112.31 112.83 112.14 112.39 752,131 +0.07(+0.06%)
Jan 09, 2017 112.61 112.68 112.30 112.32 783,235 -0.44(-0.39%)
Jan 06, 2017 112.38 112.98 112.08 112.76 1,242,276 +0.45(+0.40%)
Jan 05, 2017 112.30 112.46 111.87 112.30 1,017,999 -0.10(-0.09%)
Jan 04, 2017 111.89 112.52 111.89 112.40 2,021,558 +0.75(+0.67%)
Jan 03, 2017 111.43 111.96 110.98 111.65 975,023 +0.87(+0.79%)
Dec 30, 2016 110.78 110.78 110.78 0 -0.45(-0.40%)
Dec 29, 2016 111.32 111.48 110.98 111.23 1,117,954 +0.03(+0.02%)
Dec 28, 2016 112.26 112.40 111.16 111.20 1,240,135 -0.93(-0.83%)
Dec 27, 2016 111.99 112.39 111.99 112.13 572,439 +0.27(+0.24%)
Dec 23, 2016 111.86 111.86 111.86 0 +0.13(+0.12%)
Dec 22, 2016 111.92 111.92 111.51 111.72 1,159,743 -0.24(-0.22%)
Dec 21, 2016 112.26 112.29 111.96 111.97 679,726 -0.31(-0.28%)
Dec 20, 2016 112.20 112.33 112.02 112.28 1,122,407 +0.44(+0.40%)
Dec 19, 2016 111.71 112.07 111.60 111.83 696,327 +0.23(+0.21%)
Dec 16, 2016 112.03 112.04 111.40 111.60 1,097,241 -0.17(-0.15%)
Dec 15, 2016 111.37 112.26 111.36 111.77 2,399,425 +0.47(+0.42%)
Dec 14, 2016 112.19 112.49 111.10 111.30 1,638,799 -0.97(-0.86%)
Dec 13, 2016 111.97 112.53 111.91 112.27 1,496,622 +0.68(+0.61%)
Dec 12, 2016 111.67 111.97 111.34 111.59 1,316,254 -0.18(-0.16%)
Dec 09, 2016 111.30 111.78 111.30 111.76 1,330,063 +0.59(+0.53%)
Dec 08, 2016 110.93 111.47 110.74 111.17 1,358,865 +0.30(+0.27%)
Dec 07, 2016 109.46 110.90 109.31 110.87 2,452,492 +1.40(+1.28%)
Dec 06, 2016 109.19 109.49 108.90 109.47 1,617,046 +0.44(+0.41%)
Dec 05, 2016 108.82 109.23 108.75 109.03 709,265 +0.70(+0.65%)
Dec 02, 2016 108.31 108.66 108.18 108.33 2,954,784 +0.03(+0.03%)
Dec 01, 2016 108.97 108.97 108.11 108.29 1,492,423 -0.46(-0.42%)
Nov 30, 2016 109.40 109.44 108.73 108.75 1,767,206 -0.19(-0.17%)
Nov 29, 2016 108.80 109.23 108.62 108.94 699,034 +0.15(+0.14%)
Nov 28, 2016 109.17 109.28 108.72 108.79 609,543 -0.53(-0.49%)
Nov 25, 2016 109.19 109.36 109.06 109.32 1,037,793 +0.40(+0.37%)
Nov 23, 2016 108.92 108.92 108.92 0 +0.12(+0.11%)
Nov 22, 2016 108.81 108.90 108.39 108.81 1,218,685 +0.26(+0.24%)
Nov 21, 2016 108.13 108.60 108.04 108.55 961,632 +0.76(+0.71%)
Nov 18, 2016 108.08 108.15 107.68 107.79 556,871 -0.21(-0.20%)
Nov 17, 2016 107.58 108.05 107.46 108.00 1,124,918 +0.56(+0.52%)
Nov 16, 2016 107.33 107.55 107.20 107.44 580,694 -0.13(-0.12%)
Nov 15, 2016 106.96 107.61 106.88 107.58 1,135,929 +0.80(+0.75%)
Nov 14, 2016 106.90 107.06 106.33 106.78 982,373 +0.25(+0.23%)
Nov 11, 2016 106.36 106.71 105.98 106.53 1,604,948 -0.20(-0.19%)
Nov 10, 2016 107.11 107.46 105.95 106.73 2,069,783 +0.25(+0.23%)
Nov 09, 2016 104.51 106.82 104.48 106.49 2,068,031 +1.20(+1.14%)
Nov 08, 2016 104.64 105.65 104.46 105.28 710,525 +0.46(+0.44%)
Nov 07, 2016 104.01 104.85 103.96 104.82 1,908,078 +2.20(+2.14%)
Nov 04, 2016 102.67 103.29 102.54 102.63 1,783,077 -0.05(-0.05%)
Nov 03, 2016 103.27 103.40 102.55 102.68 2,813,521 -0.47(-0.45%)
Nov 02, 2016 103.64 103.86 102.91 103.15 2,165,053 -0.67(-0.65%)
Nov 01, 2016 104.71 104.79 103.17 103.82 1,358,089 -0.71(-0.68%)
Oct 31, 2016 104.70 104.88 104.51 104.53 979,418 +0.03(+0.03%)
Oct 28, 2016 104.89 105.24 104.18 104.50 1,688,982 -0.30(-0.29%)
Oct 27, 2016 105.62 105.67 104.78 104.80 900,206 -0.33(-0.31%)
Oct 26, 2016 104.99 105.49 104.80 105.13 560,945 -0.28(-0.27%)
Oct 25, 2016 105.67 105.82 105.33 105.42 610,168 -0.38(-0.36%)
Oct 24, 2016 105.80 106.03 105.63 105.80 859,195 +0.45(+0.43%)
Oct 21, 2016 104.95 105.40 104.79 105.34 602,504 +0.02(+0.02%)
Oct 20, 2016 105.39 105.65 104.95 105.33 585,122 -0.20(-0.19%)
Oct 19, 2016 105.41 105.71 105.17 105.53 553,548 +0.31(+0.29%)
Oct 18, 2016 105.38 105.56 105.03 105.22 935,501 +0.63(+0.60%)
Oct 17, 2016 104.91 105.03 104.46 104.59 1,245,983 -0.29(-0.28%)
Oct 14, 2016 105.36 105.72 104.88 104.88 753,965 -0.01(-0.01%)
Oct 13, 2016 104.58 105.19 104.00 104.89 1,519,455 -0.37(-0.35%)
Oct 12, 2016 105.21 105.52 104.90 105.27 1,132,640 +0.12(+0.12%)
Oct 11, 2016 106.31 106.31 104.69 105.14 1,743,477 -1.32(-1.24%)
Oct 10, 2016 106.39 106.74 106.39 106.46 545,322 +0.51(+0.48%)
Oct 07, 2016 106.48 106.55 105.49 105.95 6,057,665 -0.36(-0.34%)
Oct 06, 2016 106.12 106.39 105.78 106.31 435,614 +0.05(+0.05%)
Oct 05, 2016 106.16 106.50 106.16 106.26 450,387 +0.47(+0.44%)
Oct 04, 2016 106.48 106.53 105.47 105.79 1,772,799 -0.50(-0.47%)
Oct 03, 2016 106.46 106.50 106.00 106.28 2,146,174 -0.36(-0.34%)
Sep 30, 2016 106.36 107.02 106.14 106.65 1,056,627 +0.81(+0.77%)
Sep 29, 2016 106.75 106.92 105.55 105.83 1,570,087 -0.98(-0.92%)
Sep 28, 2016 106.40 106.91 105.83 106.81 2,093,493 +0.58(+0.55%)
Sep 27, 2016 105.58 106.29 105.36 106.23 886,104 +0.63(+0.60%)
Sep 26, 2016 106.05 106.11 105.54 105.60 574,535 -0.87(-0.82%)
Sep 23, 2016 106.78 106.92 106.44 106.47 1,290,222 -0.58(-0.54%)
Sep 22, 2016 106.86 107.18 106.82 107.06 798,609 +0.75(+0.70%)
Sep 21, 2016 105.51 106.41 105.14 106.31 740,199 +1.16(+1.10%)
Sep 20, 2016 105.65 105.74 105.14 105.15 605,142 -0.03(-0.03%)
Sep 19, 2016 105.47 105.86 104.96 105.18 565,480 +0.06(+0.06%)
Sep 16, 2016 105.20 105.25 104.70 105.12 1,452,381 -0.38(-0.36%)
Sep 15, 2016 104.38 105.71 104.26 105.50 1,660,122 +1.03(+0.99%)
Sep 14, 2016 104.57 105.17 104.17 104.46 886,951 +0.00(+0.00%)
Sep 13, 2016 105.36 105.45 104.13 104.46 1,468,690 -1.63(-1.54%)
Sep 12, 2016 104.08 106.28 104.06 106.10 3,884,046 +1.48(+1.42%)
Sep 09, 2016 106.46 106.46 104.60 104.61 1,809,184 -2.63(-2.45%)
Sep 08, 2016 107.31 107.45 107.08 107.24 1,228,705 -0.28(-0.26%)
Sep 07, 2016 107.38 107.53 107.11 107.53 832,707 +0.09(+0.08%)
Sep 06, 2016 107.28 107.44 106.86 107.44 1,819,245 +0.31(+0.29%)
Sep 02, 2016 107.05 107.13 107.13 107.13 352,636 +0.51(+0.48%)
Sep 01, 2016 106.59 106.75 105.92 106.62 3,481,166 +0.09(+0.08%)
Aug 31, 2016 106.75 106.75 106.09 106.53 999,007 -0.27(-0.26%)
Aug 30, 2016 106.94 107.13 106.53 106.80 1,457,068 -0.18(-0.17%)
Aug 29, 2016 106.49 107.16 106.49 106.99 432,503 +0.56(+0.53%)
Aug 26, 2016 106.75 107.38 105.99 106.42 1,761,599 -0.24(-0.22%)
Aug 25, 2016 106.55 106.94 106.48 106.66 828,708 -0.06(-0.06%)
Aug 24, 2016 107.22 107.30 106.51 106.72 677,113 -0.59(-0.55%)
Aug 23, 2016 107.42 107.61 107.30 107.31 535,411 +0.26(+0.25%)
Aug 22, 2016 106.98 107.16 106.72 107.05 385,009 -0.04(-0.04%)
Aug 19, 2016 106.94 107.15 106.69 107.09 362,111 -0.10(-0.10%)
Aug 18, 2016 106.93 107.22 106.87 107.20 468,275 +0.24(+0.22%)
Aug 17, 2016 106.76 107.00 106.28 106.96 453,436 +0.17(+0.16%)
Aug 16, 2016 107.11 107.18 106.78 106.79 480,811 -0.60(-0.56%)
Aug 15, 2016 107.28 107.58 107.24 107.39 774,718 +0.35(+0.33%)
Aug 12, 2016 107.00 107.16 106.81 107.04 598,896 -0.07(-0.07%)
Aug 11, 2016 106.89 107.26 106.77 107.11 1,231,554 +0.50(+0.47%)
Aug 10, 2016 106.92 107.00 106.45 106.61 1,288,881 -0.26(-0.25%)
Aug 09, 2016 106.90 107.18 106.74 106.87 1,022,592 +0.05(+0.05%)
Aug 08, 2016 106.94 107.08 106.70 106.82 434,386 -0.05(-0.05%)
Aug 05, 2016 106.33 106.92 106.33 106.87 1,837,418 +0.83(+0.78%)
Aug 04, 2016 106.00 106.23 105.78 106.04 704,257 +0.06(+0.06%)
Aug 03, 2016 105.52 105.98 105.36 105.98 604,285 +0.38(+0.36%)
Aug 02, 2016 106.17 106.25 105.12 105.60 1,271,034 -0.69(-0.65%)
Aug 01, 2016 106.52 106.69 106.08 106.29 953,448 -0.12(-0.12%)
Jul 29, 2016 106.17 106.62 105.91 106.41 1,972,096 +0.18(+0.17%)
Jul 28, 2016 106.00 106.40 105.74 106.24 503,911 +0.18(+0.17%)
Jul 27, 2016 106.38 106.47 105.65 106.06 1,385,163 -0.18(-0.17%)
Jul 26, 2016 106.13 106.37 105.73 106.24 827,639 +0.07(+0.07%)
Jul 25, 2016 106.14 106.35 105.81 106.17 380,759 -0.22(-0.21%)
Jul 22, 2016 105.95 106.44 105.84 106.39 789,024 +0.48(+0.45%)
Jul 21, 2016 106.28 106.40 105.66 105.91 885,566 -0.42(-0.40%)
Jul 20, 2016 106.09 106.43 105.87 106.33 1,851,830 +0.51(+0.48%)
Jul 19, 2016 105.67 105.88 105.58 105.82 822,524 -0.06(-0.06%)
Jul 18, 2016 105.78 106.04 105.61 105.88 685,162 +0.25(+0.24%)
Jul 15, 2016 106.23 106.23 105.44 105.63 539,306 -0.19(-0.18%)
Jul 14, 2016 105.91 106.08 105.60 105.82 947,047 +0.54(+0.51%)
Jul 13, 2016 105.48 105.52 104.98 105.28 1,497,945 -0.03(-0.02%)
Jul 12, 2016 105.14 105.48 104.97 105.31 1,540,543 +0.77(+0.73%)
Jul 11, 2016 104.46 104.86 104.33 104.54 969,334 +0.40(+0.38%)
Jul 08, 2016 103.25 104.30 102.59 104.15 1,365,554 +1.55(+1.51%)
Jul 07, 2016 102.77 103.13 102.17 102.59 574,922 -0.03(-0.03%)
Jul 06, 2016 101.69 102.67 101.39 102.63 774,461 +0.64(+0.62%)
Jul 05, 2016 102.28 102.38 101.66 101.99 819,157 -0.75(-0.73%)
Jul 01, 2016 102.51 102.75 102.75 102.75 1,483,132 +0.23(+0.22%)
Jun 30, 2016 101.38 102.56 101.10 102.52 1,350,718 +1.37(+1.35%)
Jun 29, 2016 100.25 101.29 100.22 101.15 947,680 +1.76(+1.77%)
Jun 28, 2016 98.67 99.44 98.43 99.39 2,441,211 +1.75(+1.80%)
Jun 27, 2016 98.65 98.71 97.21 97.63 2,077,477 -1.89(-1.89%)
Jun 24, 2016 99.70 101.35 99.34 99.52 3,954,216 -3.80(-3.68%)
Jun 23, 2016 102.84 103.32 102.56 103.32 1,398,194 +1.39(+1.36%)
Jun 22, 2016 102.17 102.63 101.87 101.93 3,058,630 -0.14(-0.14%)
Jun 21, 2016 102.06 102.37 101.80 102.07 2,409,957 +0.22(+0.22%)
Jun 20, 2016 102.29 102.70 101.80 101.85 754,621 +0.67(+0.67%)
Jun 17, 2016 101.52 101.52 100.83 101.18 1,653,320 -0.38(-0.37%)
Jun 16, 2016 100.80 101.61 100.15 101.56 4,005,565 +0.28(+0.28%)
Jun 15, 2016 101.50 101.92 101.13 101.27 1,461,097 -0.05(-0.05%)
Jun 14, 2016 101.30 101.69 100.80 101.33 1,611,285 -0.20(-0.20%)
Jun 13, 2016 101.96 102.52 101.50 101.53 1,723,982 -0.85(-0.83%)
Jun 10, 2016 102.56 102.77 102.06 102.38 917,268 -0.98(-0.95%)
Jun 09, 2016 103.12 103.48 103.01 103.36 564,156 -0.18(-0.18%)
Jun 08, 2016 103.25 103.66 103.25 103.55 549,736 +0.33(+0.32%)
Jun 07, 2016 103.19 103.56 103.16 103.21 1,225,290 +0.13(+0.13%)
Jun 06, 2016 102.71 103.26 102.66 103.08 984,489 +0.54(+0.53%)
Jun 03, 2016 102.56 102.72 101.85 102.54 1,656,533 -0.33(-0.32%)
Jun 02, 2016 102.25 102.87 102.00 102.87 1,167,489 +0.35(+0.34%)
Jun 01, 2016 101.93 102.58 101.77 102.52 1,294,242 +0.27(+0.27%)
May 31, 2016 102.55 102.65 101.94 102.25 2,111,048 -0.13(-0.13%)
May 27, 2016 101.98 102.38 102.38 102.38 434,290 +0.44(+0.43%)
May 26, 2016 102.01 102.16 101.80 101.94 1,424,466 +0.03(+0.03%)
May 25, 2016 101.64 102.16 101.62 101.91 1,236,302 +0.70(+0.69%)
May 24, 2016 100.38 101.42 100.38 101.20 983,439 +1.32(+1.33%)
May 23, 2016 100.00 100.23 99.82 99.88 567,319 -0.18(-0.18%)
May 20, 2016 99.77 100.34 99.72 100.06 1,166,245 +0.64(+0.64%)
May 19, 2016 99.26 99.59 98.67 99.42 2,212,704 -0.34(-0.34%)
May 18, 2016 99.54 100.44 99.12 99.76 2,125,583 +0.01(+0.01%)
May 17, 2016 100.50 100.64 99.45 99.75 2,495,943 -0.96(-0.95%)
May 16, 2016 99.74 100.93 99.74 100.70 1,298,405 +1.05(+1.06%)
May 13, 2016 100.31 100.66 99.48 99.65 1,477,386 -0.87(-0.86%)
May 12, 2016 100.95 101.02 99.96 100.52 1,223,720 +0.00(+0.00%)
May 11, 2016 101.27 101.44 100.52 100.52 943,435 -0.99(-0.98%)
May 10, 2016 100.55 101.51 100.55 101.51 1,569,337 +1.27(+1.27%)
May 09, 2016 100.10 100.47 99.97 100.24 810,643 +0.11(+0.10%)
May 06, 2016 99.57 100.18 99.27 100.13 2,091,635 +0.32(+0.32%)
May 05, 2016 100.10 100.31 99.56 99.82 1,626,162 -0.02(-0.02%)
May 04, 2016 99.90 100.29 99.56 99.84 1,472,732 -0.59(-0.59%)
May 03, 2016 100.70 100.73 99.99 100.42 1,316,128 -0.93(-0.92%)
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.