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

S&P 500 Growth Ishares ETF (NY: IVW )

95.26 -0.56 (-0.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2017 36.41 36.70 36.37 36.60 1,881,843 +0.33(+0.91%)
Nov 29, 2017 36.53 36.54 36.13 36.26 2,382,192 -0.26(-0.72%)
Nov 28, 2017 36.38 36.54 36.31 36.53 1,846,927 +0.23(+0.63%)
Nov 27, 2017 36.31 36.35 36.25 36.30 1,105,987 +0.01(+0.03%)
Nov 24, 2017 36.24 36.29 36.21 36.29 549,244 +0.13(+0.37%)
Nov 22, 2017 36.20 36.24 36.12 36.16 1,221,603 -0.03(-0.09%)
Nov 21, 2017 36.02 36.21 35.99 36.19 1,447,083 +0.30(+0.84%)
Nov 20, 2017 35.87 35.92 35.84 35.88 1,602,814 +0.05(+0.15%)
Nov 17, 2017 35.92 35.94 35.81 35.83 2,462,980 -0.14(-0.40%)
Nov 16, 2017 35.79 36.03 35.78 35.98 1,768,872 +0.33(+0.93%)
Nov 15, 2017 35.72 35.77 35.58 35.64 3,504,368 -0.24(-0.66%)
Nov 14, 2017 35.84 35.90 35.71 35.88 1,552,006 -0.07(-0.19%)
Nov 13, 2017 35.82 35.99 35.78 35.95 1,382,309 +0.04(+0.10%)
Nov 10, 2017 35.82 35.93 35.79 35.91 3,716,650 +0.00(+0.01%)
Nov 09, 2017 35.89 35.94 35.63 35.91 2,456,575 -0.18(-0.50%)
Nov 08, 2017 35.98 36.10 35.94 36.09 1,716,970 +0.11(+0.29%)
Nov 07, 2017 35.97 36.02 35.88 35.99 6,134,183 +0.04(+0.11%)
Nov 06, 2017 35.86 35.98 35.86 35.94 1,758,782 +0.09(+0.24%)
Nov 03, 2017 35.72 35.86 35.63 35.86 1,983,114 +0.22(+0.61%)
Nov 02, 2017 35.62 35.66 35.47 35.64 2,042,290 +0.01(+0.04%)
Nov 01, 2017 35.76 35.76 35.56 35.63 1,756,536 +0.01(+0.02%)
Oct 31, 2017 35.63 35.66 35.55 35.62 2,723,746 +0.04(+0.11%)
Oct 30, 2017 35.68 35.50 35.58 6,457,382 -0.07(-0.20%)
Oct 27, 2017 35.37 35.68 35.37 35.65 1,950,057 +0.55(+1.58%)
Oct 26, 2017 35.13 35.18 35.06 35.10 2,494,003 +0.01(+0.03%)
Oct 25, 2017 35.16 35.23 34.90 35.08 1,830,931 -0.15(-0.42%)
Oct 24, 2017 35.25 35.27 35.16 35.23 1,346,715 +0.03(+0.10%)
Oct 23, 2017 35.45 35.45 35.18 35.20 2,672,975 -0.18(-0.50%)
Oct 20, 2017 35.37 35.40 35.31 35.38 2,737,092 +0.12(+0.35%)
Oct 19, 2017 35.14 35.25 35.05 35.25 1,981,409 -0.02(-0.07%)
Oct 18, 2017 35.32 35.33 35.24 35.28 2,206,036 +0.02(+0.06%)
Oct 17, 2017 35.19 35.27 35.18 35.26 1,593,560 +0.05(+0.15%)
Oct 16, 2017 35.21 35.22 35.12 35.20 2,515,060 +0.05(+0.14%)
Oct 13, 2017 35.19 35.20 35.13 35.15 2,507,570 +0.07(+0.21%)
Oct 12, 2017 35.02 35.15 35.02 35.08 4,017,307 +0.01(+0.02%)
Oct 11, 2017 34.97 35.08 34.96 35.07 3,342,964 +0.10(+0.30%)
Oct 10, 2017 35.04 35.06 34.87 34.97 13,203,926 +0.04(+0.12%)
Oct 09, 2017 35.00 35.01 34.90 34.93 1,181,484 -0.02(-0.06%)
Oct 06, 2017 34.86 34.95 34.85 34.95 1,293,407 +0.01(+0.04%)
Oct 05, 2017 34.75 34.93 34.75 34.93 1,430,492 +0.23(+0.65%)
Oct 04, 2017 34.65 34.72 34.59 34.71 3,382,962 +0.06(+0.17%)
Oct 03, 2017 34.59 34.66 34.57 34.65 2,186,758 +0.07(+0.20%)
Oct 02, 2017 34.53 34.63 34.46 34.58 2,734,464 +0.09(+0.27%)
Sep 29, 2017 34.34 34.50 34.31 34.48 2,125,211 +0.16(+0.48%)
Sep 28, 2017 34.24 34.33 34.20 34.32 2,388,776 +0.04(+0.12%)
Sep 27, 2017 34.35 34.10 34.28 5,581,732 +0.17(+0.51%)
Sep 26, 2017 34.16 34.22 34.05 34.11 4,725,260 -0.05(-0.14%)
Sep 25, 2017 34.30 34.30 34.06 34.16 2,855,812 -0.20(-0.59%)
Sep 22, 2017 34.31 34.39 34.29 34.36 2,806,509 -0.01(-0.03%)
Sep 21, 2017 34.46 34.47 34.33 34.37 1,495,081 -0.13(-0.38%)
Sep 20, 2017 34.53 34.55 34.30 34.50 1,738,247 -0.02(-0.06%)
Sep 19, 2017 34.56 34.57 34.47 34.52 1,254,397 +0.01(+0.03%)
Sep 18, 2017 34.55 34.60 34.43 34.51 1,112,520 +0.02(+0.06%)
Sep 15, 2017 34.46 34.53 34.41 34.49 1,328,596 +0.03(+0.08%)
Sep 14, 2017 34.42 34.50 34.37 34.46 1,504,448 -0.03(-0.09%)
Sep 13, 2017 34.45 34.49 34.42 34.49 1,270,929 -0.02(-0.05%)
Sep 12, 2017 34.51 34.54 34.40 34.51 1,513,873 +0.07(+0.20%)
Sep 11, 2017 34.30 34.46 34.30 34.44 1,879,729 +0.31(+0.92%)
Sep 08, 2017 34.18 34.22 34.09 34.12 2,306,361 -0.11(-0.33%)
Sep 07, 2017 34.20 34.26 34.12 34.24 1,875,549 +0.11(+0.32%)
Sep 06, 2017 34.14 34.18 33.98 34.13 3,134,988 +0.11(+0.31%)
Sep 05, 2017 34.14 34.20 33.84 34.02 2,913,575 -0.20(-0.58%)
Sep 01, 2017 34.28 34.32 34.19 34.22 1,827,670 +0.01(+0.03%)
Aug 31, 2017 34.08 34.26 34.05 34.21 1,839,164 +0.24(+0.72%)
Aug 30, 2017 33.76 34.01 33.73 33.97 1,571,636 +0.23(+0.68%)
Aug 29, 2017 33.46 33.79 33.42 33.74 1,778,966 +0.08(+0.24%)
Aug 28, 2017 33.69 33.70 33.59 33.66 1,883,996 +0.06(+0.19%)
Aug 25, 2017 33.69 33.77 33.57 33.60 2,686,841 +0.03(+0.10%)
Aug 24, 2017 33.70 33.73 33.46 33.56 3,272,811 -0.06(-0.19%)
Aug 23, 2017 33.63 33.69 33.59 33.63 2,292,660 -0.15(-0.43%)
Aug 22, 2017 33.48 33.80 33.48 33.78 1,738,929 +0.39(+1.17%)
Aug 21, 2017 33.33 33.42 33.20 33.39 2,423,327 +0.05(+0.14%)
Aug 18, 2017 33.38 33.53 33.26 33.34 1,995,042 -0.06(-0.18%)
Aug 17, 2017 33.84 33.90 33.40 33.40 2,494,407 -0.53(-1.56%)
Aug 16, 2017 33.91 34.03 33.87 33.93 1,906,447 +0.09(+0.26%)
Aug 15, 2017 33.89 33.92 33.78 33.84 1,226,913 +0.00(+0.00%)
Aug 14, 2017 33.72 33.88 33.69 33.84 1,656,501 +0.37(+1.12%)
Aug 11, 2017 33.37 33.55 33.36 33.47 1,768,225 +0.12(+0.36%)
Aug 10, 2017 33.74 33.76 33.33 33.35 2,264,285 -0.52(-1.55%)
Aug 09, 2017 33.71 33.88 33.68 33.87 1,277,415 +0.01(+0.03%)
Aug 08, 2017 33.88 34.06 33.79 33.86 3,856,187 -0.08(-0.23%)
Aug 07, 2017 33.86 33.94 33.83 33.94 1,488,895 +0.11(+0.33%)
Aug 04, 2017 33.86 33.88 33.74 33.83 1,236,080 +0.05(+0.16%)
Aug 03, 2017 33.85 33.85 33.72 33.77 2,481,851 -0.06(-0.18%)
Aug 02, 2017 33.92 33.92 33.66 33.83 3,781,185 +0.05(+0.15%)
Aug 01, 2017 33.83 33.84 33.74 33.78 1,783,479 +0.05(+0.16%)
Jul 31, 2017 33.90 33.90 33.70 33.73 7,661,648 -0.09(-0.27%)
Jul 28, 2017 33.74 33.84 33.70 33.82 1,668,003 -0.04(-0.13%)
Jul 27, 2017 34.11 34.11 33.60 33.86 3,675,635 -0.09(-0.28%)
Jul 26, 2017 33.96 33.98 33.92 33.96 1,873,863 +0.05(+0.14%)
Jul 25, 2017 33.97 33.97 33.88 33.91 2,803,587 -0.01(-0.04%)
Jul 24, 2017 33.91 33.94 33.82 33.92 1,289,609 +0.01(+0.04%)
Jul 21, 2017 33.83 33.91 33.79 33.91 1,998,435 +0.00(+0.00%)
Jul 20, 2017 33.97 33.97 33.81 33.91 3,655,102 +0.01(+0.03%)
Jul 19, 2017 33.78 33.91 33.78 33.90 6,606,429 +0.18(+0.54%)
Jul 18, 2017 33.57 33.72 33.52 33.72 3,329,400 +0.11(+0.31%)
Jul 17, 2017 33.62 33.67 33.59 33.61 1,570,408 +0.01(+0.04%)
Jul 14, 2017 33.48 33.65 33.46 33.60 3,613,184 +0.20(+0.61%)
Jul 13, 2017 33.38 33.43 33.32 33.40 4,546,334 +0.06(+0.17%)
Jul 12, 2017 33.23 33.38 33.23 33.34 1,629,486 +0.30(+0.92%)
Jul 11, 2017 33.02 33.08 32.83 33.03 1,993,939 +0.00(+0.00%)
Jul 10, 2017 32.95 33.10 32.90 33.03 2,126,699 +0.10(+0.31%)
Jul 07, 2017 32.75 32.98 32.75 32.93 2,549,064 +0.26(+0.80%)
Jul 06, 2017 32.82 32.82 32.62 32.67 5,826,942 -0.28(-0.85%)
Jul 05, 2017 32.87 32.99 32.76 32.95 4,565,089 +0.14(+0.44%)
Jul 03, 2017 33.01 33.05 32.79 32.80 1,521,288 -0.07(-0.21%)
Jun 30, 2017 32.98 33.00 32.85 32.87 2,238,778 +0.06(+0.18%)
Jun 29, 2017 33.18 33.18 32.61 32.81 2,902,776 -0.43(-1.28%)
Jun 28, 2017 33.05 33.26 32.96 33.24 2,529,997 +0.31(+0.94%)
Jun 27, 2017 33.23 33.26 32.92 32.93 2,308,097 -0.46(-1.37%)
Jun 26, 2017 33.58 33.62 33.37 33.39 3,030,669 -0.06(-0.19%)
Jun 23, 2017 33.37 33.49 33.30 33.45 1,699,679 +0.08(+0.25%)
Jun 22, 2017 33.38 33.47 33.32 33.36 1,467,937 +0.00(+0.01%)
Jun 21, 2017 33.31 33.38 33.26 33.36 1,444,020 +0.11(+0.32%)
Jun 20, 2017 33.41 33.45 33.25 33.25 1,430,303 -0.22(-0.65%)
Jun 19, 2017 33.28 33.48 33.28 33.47 1,542,722 +0.35(+1.05%)
Jun 16, 2017 33.15 33.16 33.00 33.12 1,356,465 +0.02(+0.05%)
Jun 15, 2017 32.92 33.12 32.83 33.11 1,824,048 -0.06(-0.17%)
Jun 14, 2017 33.30 33.31 32.99 33.16 1,482,563 -0.04(-0.12%)
Jun 13, 2017 33.13 33.22 33.04 33.20 1,494,580 +0.20(+0.62%)
Jun 12, 2017 32.99 33.00 32.74 33.00 2,093,332 -0.10(-0.30%)
Jun 09, 2017 33.47 33.53 32.81 33.10 2,423,250 -0.33(-1.00%)
Jun 08, 2017 33.48 33.50 33.32 33.43 2,276,564 -0.03(-0.09%)
Jun 07, 2017 33.46 33.49 33.33 33.46 1,586,210 +0.07(+0.21%)
Jun 06, 2017 33.42 33.51 33.37 33.39 1,664,178 -0.10(-0.31%)
Jun 05, 2017 33.51 33.53 33.47 33.50 2,227,988 -0.01(-0.04%)
Jun 02, 2017 33.35 33.53 33.32 33.51 1,818,689 +0.23(+0.68%)
Jun 01, 2017 33.16 33.29 33.10 33.28 3,190,863 +0.19(+0.57%)
May 31, 2017 33.14 33.15 32.97 33.09 1,582,989 +0.02(+0.05%)
May 30, 2017 33.04 33.10 32.99 33.08 1,275,622 +0.00(+0.01%)
May 26, 2017 33.06 33.08 33.02 33.07 1,583,994 +0.02(+0.06%)
May 25, 2017 32.90 33.11 32.88 33.05 2,257,347 +0.23(+0.70%)
May 24, 2017 32.75 32.84 32.71 32.82 2,564,165 +0.13(+0.40%)
May 23, 2017 32.75 32.75 32.65 32.69 2,016,859 +0.02(+0.07%)
May 22, 2017 32.55 32.69 32.53 32.67 1,575,189 +0.21(+0.64%)
May 19, 2017 32.36 32.56 32.32 32.46 4,806,404 +0.19(+0.59%)
May 18, 2017 32.06 32.39 32.05 32.27 2,612,136 +0.19(+0.60%)
May 17, 2017 32.43 32.49 32.08 32.08 2,739,668 -0.60(-1.82%)
May 16, 2017 32.70 32.71 32.59 32.68 1,382,773 +0.02(+0.07%)
May 15, 2017 32.56 32.66 32.54 32.65 1,221,071 +0.14(+0.44%)
May 12, 2017 32.49 32.53 32.46 32.51 1,223,696 +0.01(+0.02%)
May 11, 2017 32.47 32.52 32.32 32.50 2,162,212 -0.05(-0.15%)
May 10, 2017 32.50 32.55 32.45 32.55 1,554,768 +0.04(+0.13%)
May 09, 2017 32.52 32.57 32.45 32.51 2,193,513 +0.03(+0.08%)
May 08, 2017 32.47 32.49 32.39 32.48 1,712,504 +0.03(+0.10%)
May 05, 2017 32.38 32.45 32.31 32.45 1,606,790 +0.12(+0.38%)
May 04, 2017 32.31 32.33 32.19 32.33 8,572,469 +0.05(+0.14%)
May 03, 2017 32.32 32.32 32.18 32.28 5,829,392 -0.09(-0.28%)
May 02, 2017 32.36 32.39 32.30 32.38 1,762,180 +0.06(+0.19%)
May 01, 2017 32.28 32.38 32.24 32.31 2,595,140 +0.13(+0.40%)
Apr 28, 2017 32.27 32.30 32.15 32.19 1,948,425 -0.00(-0.01%)
Apr 27, 2017 32.16 32.23 32.12 32.19 2,194,675 +0.08(+0.25%)
Apr 26, 2017 32.15 32.22 32.09 32.11 2,685,059 -0.02(-0.06%)
Apr 25, 2017 32.03 32.18 32.01 32.13 2,659,266 +0.20(+0.64%)
Apr 24, 2017 31.83 31.96 31.83 31.92 7,991,167 +0.31(+0.99%)
Apr 21, 2017 31.65 31.66 31.53 31.61 6,122,197 -0.04(-0.12%)
Apr 20, 2017 31.50 31.71 31.46 31.65 5,361,897 +0.24(+0.76%)
Apr 19, 2017 31.51 31.57 31.37 31.41 2,148,566 -0.01(-0.03%)
Apr 18, 2017 31.39 31.50 31.33 31.42 1,838,040 -0.06(-0.21%)
Apr 17, 2017 31.27 31.49 31.27 31.49 2,087,781 +0.28(+0.88%)
Apr 13, 2017 31.33 31.44 31.21 31.21 2,419,258 -0.16(-0.51%)
Apr 12, 2017 31.46 31.47 31.33 31.37 2,219,855 -0.12(-0.39%)
Apr 11, 2017 31.49 31.53 31.28 31.49 3,382,916 -0.04(-0.14%)
Apr 10, 2017 31.55 31.66 31.47 31.54 2,185,746 +0.01(+0.05%)
Apr 07, 2017 31.54 31.63 31.46 31.52 1,781,943 -0.02(-0.05%)
Apr 06, 2017 31.53 31.61 31.46 31.54 2,194,446 +0.05(+0.14%)
Apr 05, 2017 31.64 31.83 31.46 31.49 10,419,263 -0.08(-0.24%)
Apr 04, 2017 31.52 31.57 31.46 31.57 3,946,401 +0.01(+0.05%)
Apr 03, 2017 31.60 31.64 31.38 31.55 10,125,892 -0.01(-0.03%)
Mar 31, 2017 31.57 31.67 31.55 31.56 2,119,178 -0.04(-0.11%)
Mar 30, 2017 31.56 31.65 31.52 31.60 2,114,078 +0.04(+0.12%)
Mar 29, 2017 31.46 31.59 31.43 31.56 1,881,082 +0.06(+0.21%)
Mar 28, 2017 31.27 31.56 31.23 31.50 4,167,930 +0.19(+0.61%)
Mar 27, 2017 31.08 31.34 31.02 31.31 4,367,154 -0.01(-0.05%)
Mar 24, 2017 31.40 31.46 31.20 31.32 2,892,775 -0.08(-0.27%)
Mar 23, 2017 31.41 31.56 31.36 31.40 3,080,213 -0.06(-0.21%)
Mar 22, 2017 31.37 31.50 31.29 31.47 5,501,656 +0.11(+0.34%)
Mar 21, 2017 31.79 31.85 31.33 31.36 4,030,118 -0.35(-1.09%)
Mar 20, 2017 31.73 31.78 31.64 31.71 4,251,545 -0.00(-0.00%)
Mar 17, 2017 31.78 31.82 31.71 31.71 1,411,490 -0.01(-0.02%)
Mar 16, 2017 31.81 31.81 31.65 31.72 5,296,580 -0.04(-0.13%)
Mar 15, 2017 31.55 31.83 31.53 31.76 2,969,519 +0.27(+0.85%)
Mar 14, 2017 31.52 31.53 31.41 31.49 2,086,814 -0.09(-0.30%)
Mar 13, 2017 31.55 31.60 31.51 31.58 1,620,723 +0.05(+0.14%)
Mar 10, 2017 31.58 31.59 31.42 31.54 1,628,588 +0.11(+0.36%)
Mar 09, 2017 31.39 31.47 31.29 31.43 1,884,040 +0.02(+0.07%)
Mar 08, 2017 31.43 31.51 31.37 31.40 3,307,124 -0.02(-0.07%)
Mar 07, 2017 31.42 31.52 31.38 31.43 2,096,364 -0.06(-0.18%)
Mar 06, 2017 31.43 31.52 31.37 31.48 1,740,893 -0.06(-0.20%)
Mar 03, 2017 31.48 31.55 31.41 31.54 3,814,896 +0.04(+0.13%)
Mar 02, 2017 31.65 31.65 31.48 31.50 2,633,490 -0.17(-0.53%)
Mar 01, 2017 31.49 31.73 31.48 31.67 4,069,547 +0.39(+1.24%)
Feb 28, 2017 31.33 31.35 31.23 31.28 2,250,983 -0.07(-0.24%)
Feb 27, 2017 31.31 31.38 31.25 31.36 1,910,300 +0.04(+0.12%)
Feb 24, 2017 31.12 31.32 31.11 31.32 2,683,428 +0.10(+0.31%)
Feb 23, 2017 31.31 31.32 31.11 31.22 1,935,434 -0.03(-0.09%)
Feb 22, 2017 31.21 31.27 31.17 31.25 1,757,228 +0.00(+0.01%)
Feb 21, 2017 31.17 31.28 31.13 31.25 1,692,543 +0.15(+0.49%)
Feb 17, 2017 31.09 31.09 31.09 0 +0.06(+0.18%)
Feb 16, 2017 31.06 31.08 30.93 31.04 3,693,588 -0.01(-0.03%)
Feb 15, 2017 30.88 31.08 30.86 31.05 2,155,010 +0.17(+0.54%)
Feb 14, 2017 30.76 30.89 30.70 30.88 2,153,679 +0.10(+0.31%)
Feb 13, 2017 30.72 30.82 30.69 30.78 3,446,185 +0.15(+0.48%)
Feb 10, 2017 30.59 30.67 30.56 30.64 2,479,479 +0.11(+0.37%)
Feb 09, 2017 30.42 30.57 30.40 30.53 2,403,418 +0.14(+0.47%)
Feb 08, 2017 30.29 30.40 30.25 30.38 2,268,824 +0.06(+0.21%)
Feb 07, 2017 30.33 30.39 30.29 30.32 2,812,405 +0.04(+0.13%)
Feb 06, 2017 30.26 30.29 30.21 30.28 1,987,116 -0.03(-0.10%)
Feb 03, 2017 30.23 30.32 30.21 30.31 1,906,076 +0.16(+0.54%)
Feb 02, 2017 30.07 30.20 30.03 30.14 2,300,138 +0.03(+0.10%)
Feb 01, 2017 30.19 30.21 30.02 30.12 3,290,831 +0.06(+0.19%)
Jan 31, 2017 30.01 30.06 29.92 30.06 3,744,986 -0.05(-0.16%)
Jan 30, 2017 30.19 30.19 29.95 30.11 3,356,671 -0.18(-0.61%)
Jan 27, 2017 30.31 30.32 30.24 30.29 3,217,769 +0.03(+0.09%)
Jan 26, 2017 30.29 30.31 30.23 30.26 2,090,333 -0.01(-0.03%)
Jan 25, 2017 30.17 30.28 30.15 30.27 2,499,579 +0.23(+0.77%)
Jan 24, 2017 29.91 30.09 29.87 30.04 2,287,523 +0.16(+0.52%)
Jan 23, 2017 29.88 29.93 29.75 29.89 6,644,458 -0.02(-0.06%)
Jan 20, 2017 29.96 29.98 29.84 29.91 2,895,334 +0.08(+0.27%)
Jan 19, 2017 29.91 29.95 29.76 29.83 3,735,144 -0.06(-0.18%)
Jan 18, 2017 29.86 29.89 29.79 29.88 3,172,713 +0.07(+0.23%)
Jan 17, 2017 29.80 29.86 29.75 29.81 4,648,380 -0.06(-0.19%)
Jan 13, 2017 29.87 29.87 29.87 0 +0.06(+0.22%)
Jan 12, 2017 29.77 29.83 29.59 29.81 2,370,873 -0.04(-0.13%)
Jan 11, 2017 29.77 29.85 29.66 29.84 2,589,686 +0.07(+0.24%)
Jan 10, 2017 29.80 29.90 29.73 29.77 3,559,006 -0.04(-0.12%)
Jan 09, 2017 29.82 29.86 29.78 29.81 2,466,096 -0.02(-0.07%)
Jan 06, 2017 29.69 29.89 29.60 29.83 3,628,620 +0.18(+0.61%)
Jan 05, 2017 29.56 29.67 29.56 29.65 3,215,996 +0.05(+0.18%)
Jan 04, 2017 29.46 29.62 29.46 29.60 14,252,945 +0.19(+0.64%)
Jan 03, 2017 29.37 29.51 29.26 29.41 5,342,749 +0.20(+0.69%)
Dec 30, 2016 29.20 29.20 29.20 0 -0.19(-0.64%)
Dec 29, 2016 29.38 29.44 29.31 29.39 8,773,183 +0.02(+0.07%)
Dec 28, 2016 29.65 29.66 29.36 29.37 2,321,456 -0.23(-0.77%)
Dec 27, 2016 29.57 29.70 29.53 29.60 1,995,502 +0.08(+0.28%)
Dec 23, 2016 29.52 29.52 29.52 0 +0.04(+0.12%)
Dec 22, 2016 29.53 29.54 29.41 29.48 2,087,448 -0.07(-0.24%)
Dec 21, 2016 29.62 29.64 29.54 29.55 2,967,133 -0.18(-0.59%)
Dec 20, 2016 29.69 29.74 29.66 29.73 2,148,694 +0.11(+0.36%)
Dec 19, 2016 29.57 29.73 29.54 29.62 2,952,786 +0.10(+0.33%)
Dec 16, 2016 29.67 29.69 29.49 29.52 3,832,797 -0.07(-0.25%)
Dec 15, 2016 29.57 29.73 29.54 29.59 3,975,901 +0.08(+0.28%)
Dec 14, 2016 29.69 29.76 29.46 29.51 3,684,195 -0.18(-0.60%)
Dec 13, 2016 29.54 29.78 29.52 29.69 3,965,164 +0.25(+0.84%)
Dec 12, 2016 29.44 29.49 29.36 29.44 1,951,412 -0.05(-0.17%)
Dec 09, 2016 29.34 29.50 29.34 29.49 4,533,911 +0.20(+0.70%)
Dec 08, 2016 29.25 29.35 29.17 29.29 3,229,505 +0.06(+0.19%)
Dec 07, 2016 28.85 29.26 28.78 29.23 5,380,963 +0.35(+1.20%)
Dec 06, 2016 28.87 28.89 28.79 28.89 2,672,698 +0.06(+0.22%)
Dec 05, 2016 28.77 28.88 28.71 28.82 2,295,538 +0.18(+0.63%)
Dec 02, 2016 28.58 28.72 28.54 28.64 3,254,611 +0.06(+0.20%)
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.