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 (%)
Dec 31, 2014 26.93 26.56 26.56 26.56 7,727,774 -0.28(-1.03%)
Dec 30, 2014 26.97 26.98 26.82 26.84 1,486,904 -0.19(-0.69%)
Dec 29, 2014 26.98 27.04 26.95 27.02 1,329,096 +0.04(+0.13%)
Dec 26, 2014 26.96 27.05 26.94 26.99 1,361,628 +0.12(+0.44%)
Dec 24, 2014 26.88 26.87 26.87 26.87 918,962 -0.07(-0.25%)
Dec 23, 2014 27.09 27.09 26.91 26.93 3,399,860 -0.06(-0.21%)
Dec 22, 2014 26.89 26.99 26.85 26.99 5,020,104 +0.14(+0.54%)
Dec 19, 2014 26.78 26.97 26.76 26.85 6,741,208 +0.09(+0.34%)
Dec 18, 2014 26.52 26.76 26.42 26.76 12,887,752 +0.63(+2.39%)
Dec 17, 2014 25.69 26.18 25.66 26.13 4,995,367 +0.53(+2.07%)
Dec 16, 2014 25.74 26.19 25.60 25.60 6,063,864 -0.29(-1.10%)
Dec 15, 2014 26.21 26.28 25.80 25.89 5,102,456 -0.17(-0.67%)
Dec 12, 2014 26.27 26.43 26.06 26.06 4,770,338 -0.40(-1.52%)
Dec 11, 2014 26.43 26.71 26.40 26.46 3,164,861 +0.14(+0.52%)
Dec 10, 2014 26.69 26.70 26.30 26.33 3,883,775 -0.43(-1.61%)
Dec 09, 2014 26.45 26.77 26.37 26.76 2,789,251 +0.02(+0.06%)
Dec 08, 2014 26.87 26.95 26.64 26.74 3,456,626 -0.19(-0.69%)
Dec 05, 2014 26.92 26.96 26.87 26.92 1,925,582 +0.04(+0.13%)
Dec 04, 2014 26.87 26.98 26.78 26.89 7,229,863 -0.01(-0.04%)
Dec 03, 2014 26.85 26.93 26.79 26.90 1,951,012 +0.10(+0.36%)
Dec 02, 2014 26.66 26.83 26.66 26.80 3,673,593 +0.14(+0.52%)
Dec 01, 2014 26.80 26.82 26.61 26.66 4,145,810 -0.25(-0.93%)
Nov 28, 2014 26.90 27.00 26.88 26.91 755,566 -0.00(-0.01%)
Nov 26, 2014 26.86 26.92 26.92 26.92 1,815,380 +0.08(+0.29%)
Nov 25, 2014 26.87 26.93 26.81 26.84 2,208,089 +0.01(+0.04%)
Nov 24, 2014 26.78 26.84 26.76 26.83 2,226,352 +0.13(+0.48%)
Nov 21, 2014 26.84 26.86 26.62 26.70 4,015,339 +0.13(+0.49%)
Nov 20, 2014 26.42 26.62 26.40 26.57 2,089,395 +0.04(+0.15%)
Nov 19, 2014 26.56 26.58 26.41 26.53 1,938,465 -0.06(-0.23%)
Nov 18, 2014 26.42 26.63 26.40 26.59 1,636,505 +0.19(+0.72%)
Nov 17, 2014 26.38 26.48 26.33 26.40 2,347,418 -0.04(-0.14%)
Nov 14, 2014 26.44 26.47 26.36 26.44 2,471,067 +0.01(+0.03%)
Nov 13, 2014 26.44 26.53 26.31 26.43 2,274,159 +0.03(+0.10%)
Nov 12, 2014 26.30 26.43 26.30 26.40 2,524,342 +0.01(+0.05%)
Nov 11, 2014 26.35 26.39 26.31 26.39 4,994,547 +0.04(+0.14%)
Nov 10, 2014 26.28 26.36 26.24 26.35 1,393,330 +0.10(+0.37%)
Nov 07, 2014 26.28 26.29 26.16 26.25 1,455,829 -0.00(-0.02%)
Nov 06, 2014 26.16 26.28 26.08 26.26 4,826,082 +0.11(+0.44%)
Nov 05, 2014 26.24 26.24 26.06 26.14 5,753,293 +0.10(+0.39%)
Nov 04, 2014 26.07 26.11 25.90 26.04 4,478,333 -0.09(-0.34%)
Nov 03, 2014 26.14 26.21 26.08 26.13 4,879,033 +0.03(+0.11%)
Oct 31, 2014 26.13 26.14 26.02 26.10 8,228,394 +0.29(+1.11%)
Oct 30, 2014 25.56 25.88 25.55 25.81 4,730,497 +0.19(+0.72%)
Oct 29, 2014 25.67 25.72 25.45 25.63 4,990,534 -0.03(-0.11%)
Oct 28, 2014 25.46 25.67 25.45 25.66 6,280,216 +0.30(+1.19%)
Oct 27, 2014 25.32 25.38 25.38 25.36 3,719,549 -0.02(-0.08%)
Oct 24, 2014 25.24 25.39 25.14 25.38 4,924,859 +0.19(+0.76%)
Oct 23, 2014 25.09 25.33 25.06 25.19 5,957,692 +0.35(+1.43%)
Oct 22, 2014 25.03 25.11 24.81 24.83 5,991,673 -0.19(-0.75%)
Oct 21, 2014 24.69 25.03 24.67 25.02 6,345,458 +0.52(+2.13%)
Oct 20, 2014 24.20 24.51 24.18 24.50 3,281,435 +0.27(+1.12%)
Oct 17, 2014 24.24 24.40 24.11 24.23 5,272,629 +0.31(+1.31%)
Oct 16, 2014 23.55 24.09 23.49 23.91 6,927,865 -0.02(-0.07%)
Oct 15, 2014 24.06 24.01 23.36 23.93 11,740,374 -0.13(-0.55%)
Oct 14, 2014 24.16 24.33 23.99 24.06 7,892,418 +0.04(+0.15%)
Oct 13, 2014 24.47 24.55 24.00 24.03 7,089,129 -0.45(-1.85%)
Oct 10, 2014 24.83 24.94 24.47 24.48 6,104,142 -0.35(-1.42%)
Oct 09, 2014 25.28 25.31 24.82 24.83 4,248,794 -0.49(-1.94%)
Oct 08, 2014 24.89 25.36 24.74 25.32 3,300,127 +0.46(+1.85%)
Oct 07, 2014 25.15 25.17 24.87 24.87 5,911,785 -0.39(-1.54%)
Oct 06, 2014 25.43 25.43 25.17 25.26 5,597,459 -0.05(-0.19%)
Oct 03, 2014 25.22 25.37 25.12 25.30 5,976,161 +0.29(+1.15%)
Oct 02, 2014 25.01 25.09 24.74 25.02 6,267,438 +0.01(+0.03%)
Oct 01, 2014 25.37 25.37 24.94 25.01 6,386,220 -0.39(-1.53%)
Sep 30, 2014 25.49 25.56 25.33 25.40 3,116,326 -0.06(-0.23%)
Sep 29, 2014 25.25 25.49 25.23 25.46 3,490,746 -0.05(-0.18%)
Sep 26, 2014 25.29 25.54 25.29 25.50 2,230,891 +0.26(+1.03%)
Sep 25, 2014 25.62 25.64 25.24 25.24 2,747,610 -0.44(-1.73%)
Sep 24, 2014 25.46 25.70 25.39 25.69 2,909,681 +0.17(+0.67%)
Sep 23, 2014 25.55 25.66 25.50 25.51 3,365,752 -0.12(-0.48%)
Sep 22, 2014 25.80 25.81 25.57 25.64 2,440,807 -0.21(-0.82%)
Sep 19, 2014 25.98 25.99 25.80 25.85 2,093,537 -0.03(-0.10%)
Sep 18, 2014 25.81 25.88 25.78 25.88 3,475,388 +0.15(+0.59%)
Sep 17, 2014 25.71 25.84 25.59 25.72 3,058,181 +0.04(+0.14%)
Sep 16, 2014 25.42 25.72 25.40 25.69 2,320,453 +0.21(+0.81%)
Sep 15, 2014 25.57 25.59 25.42 25.48 2,556,285 -0.09(-0.35%)
Sep 12, 2014 25.67 25.69 25.50 25.57 1,649,130 -0.14(-0.54%)
Sep 11, 2014 25.62 25.72 25.57 25.71 1,484,372 -0.00(-0.02%)
Sep 10, 2014 25.58 25.72 25.51 25.71 2,206,460 +0.15(+0.59%)
Sep 09, 2014 25.70 25.76 25.51 25.56 1,299,090 -0.16(-0.64%)
Sep 08, 2014 25.76 25.79 25.63 25.73 1,594,693 -0.03(-0.10%)
Sep 05, 2014 25.63 25.76 25.53 25.75 1,037,065 +0.13(+0.52%)
Sep 04, 2014 25.72 25.82 25.58 25.62 4,533,468 -0.06(-0.22%)
Sep 03, 2014 25.82 25.83 25.64 25.68 1,280,900 -0.08(-0.31%)
Sep 02, 2014 25.77 25.79 25.66 25.76 1,672,044 +0.04(+0.16%)
Aug 29, 2014 25.72 25.72 25.72 25.72 1,081,495 +0.05(+0.20%)
Aug 28, 2014 25.59 25.68 25.58 25.67 1,699,433 -0.03(-0.12%)
Aug 27, 2014 25.74 25.76 25.65 25.70 1,065,556 -0.02(-0.07%)
Aug 26, 2014 25.72 25.77 25.70 25.72 2,526,299 +0.00(+0.00%)
Aug 25, 2014 25.72 25.75 25.65 25.72 2,102,133 +0.14(+0.55%)
Aug 22, 2014 25.57 25.62 25.52 25.58 954,708 +0.00(+0.01%)
Aug 21, 2014 25.59 25.60 25.53 25.57 1,477,569 +0.02(+0.08%)
Aug 20, 2014 25.45 25.58 25.43 25.55 1,733,991 +0.06(+0.24%)
Aug 19, 2014 25.40 25.50 25.38 25.49 1,706,733 +0.15(+0.61%)
Aug 18, 2014 25.25 25.34 25.24 25.34 1,631,495 +0.24(+0.96%)
Aug 15, 2014 25.17 25.20 24.91 25.10 3,929,334 +0.03(+0.12%)
Aug 14, 2014 24.96 25.07 24.96 25.07 1,224,400 +0.13(+0.50%)
Aug 13, 2014 24.81 24.96 24.81 24.94 914,210 +0.22(+0.87%)
Aug 12, 2014 24.75 24.82 24.65 24.72 1,590,370 -0.06(-0.24%)
Aug 11, 2014 24.78 24.88 24.76 24.78 1,326,959 +0.09(+0.38%)
Aug 08, 2014 24.46 24.66 24.40 24.69 2,767,592 +0.27(+1.11%)
Aug 07, 2014 24.65 24.67 24.36 24.42 2,336,155 -0.12(-0.49%)
Aug 06, 2014 24.40 24.66 24.40 24.54 2,572,678 -0.03(-0.12%)
Aug 05, 2014 24.68 24.75 24.48 24.57 2,500,657 -0.20(-0.82%)
Aug 04, 2014 24.66 24.84 24.55 24.77 1,473,683 +0.17(+0.68%)
Aug 01, 2014 24.59 24.76 24.47 24.61 2,108,082 -0.06(-0.26%)
Jul 31, 2014 24.99 25.01 24.66 24.67 2,170,176 -0.50(-1.99%)
Jul 30, 2014 25.24 25.27 25.07 25.17 1,791,720 +0.05(+0.19%)
Jul 29, 2014 25.26 25.31 25.12 25.12 1,844,010 -0.10(-0.40%)
Jul 28, 2014 25.25 25.28 25.10 25.23 1,304,243 -0.02(-0.07%)
Jul 25, 2014 25.30 25.31 25.18 25.24 1,488,476 -0.13(-0.52%)
Jul 24, 2014 25.42 25.44 25.35 25.38 4,917,098 -0.01(-0.06%)
Jul 23, 2014 25.37 25.42 25.33 25.39 1,003,668 +0.09(+0.34%)
Jul 22, 2014 25.27 25.35 25.26 25.31 3,292,902 +0.13(+0.51%)
Jul 21, 2014 25.16 25.21 25.07 25.18 1,049,959 -0.07(-0.28%)
Jul 18, 2014 25.03 25.26 25.00 25.25 1,508,102 +0.32(+1.30%)
Jul 17, 2014 25.18 25.25 24.89 24.93 1,968,725 -0.33(-1.29%)
Jul 16, 2014 25.31 25.32 25.19 25.25 1,661,347 +0.07(+0.28%)
Jul 15, 2014 25.30 25.33 25.06 25.18 2,660,225 -0.10(-0.40%)
Jul 14, 2014 25.26 25.32 25.25 25.28 1,100,409 +0.15(+0.60%)
Jul 11, 2014 25.07 25.15 25.02 25.13 1,130,105 +0.06(+0.25%)
Jul 10, 2014 24.88 25.15 24.87 25.07 4,954,510 -0.11(-0.43%)
Jul 09, 2014 25.12 25.19 25.05 25.18 2,832,208 +0.13(+0.52%)
Jul 08, 2014 25.21 25.22 24.96 25.05 6,198,895 -0.20(-0.81%)
Jul 07, 2014 25.31 25.32 25.22 25.25 1,078,994 -0.09(-0.36%)
Jul 03, 2014 25.28 25.34 25.34 25.34 1,079,811 +0.13(+0.50%)
Jul 02, 2014 25.19 25.24 25.18 25.22 2,136,649 +0.03(+0.12%)
Jul 01, 2014 25.06 25.26 25.04 25.19 5,062,171 +0.20(+0.80%)
Jun 30, 2014 24.99 25.03 24.95 24.99 2,341,531 +0.01(+0.05%)
Jun 27, 2014 24.87 24.98 24.84 24.98 1,355,051 +0.06(+0.26%)
Jun 26, 2014 24.92 24.92 24.74 24.91 1,220,582 -0.01(-0.03%)
Jun 25, 2014 24.70 24.95 24.70 24.92 1,547,367 +0.17(+0.69%)
Jun 24, 2014 24.85 24.98 24.71 24.75 1,990,523 -0.18(-0.73%)
Jun 23, 2014 24.98 24.98 24.91 24.93 1,034,285 -0.03(-0.10%)
Jun 20, 2014 24.99 25.00 24.93 24.96 1,032,119 +0.02(+0.10%)
Jun 19, 2014 24.95 24.96 24.84 24.93 1,507,592 +0.01(+0.06%)
Jun 18, 2014 24.74 24.93 24.62 24.92 1,449,424 +0.19(+0.77%)
Jun 17, 2014 24.65 24.77 24.63 24.73 1,166,438 +0.05(+0.18%)
Jun 16, 2014 24.62 24.74 24.59 24.68 1,111,582 +0.02(+0.07%)
Jun 13, 2014 24.67 24.69 24.55 24.67 1,137,302 +0.05(+0.22%)
Jun 12, 2014 24.79 24.81 24.55 24.61 2,034,971 -0.22(-0.90%)
Jun 11, 2014 24.82 24.85 24.76 24.83 1,295,166 -0.07(-0.27%)
Jun 10, 2014 24.87 24.90 24.80 24.90 4,976,769 +0.02(+0.10%)
Jun 06, 2014 24.80 24.88 24.80 24.88 1,453,187 +0.12(+0.48%)
Jun 05, 2014 24.64 24.79 24.52 24.76 1,877,103 +0.18(+0.72%)
Jun 04, 2014 24.49 24.61 24.45 24.58 1,629,995 +0.05(+0.18%)
Jun 03, 2014 24.50 24.55 24.46 24.54 1,748,691 -0.02(-0.10%)
Jun 02, 2014 24.53 24.57 24.41 24.56 2,037,971 +0.05(+0.19%)
May 30, 2014 24.47 24.54 24.44 24.51 2,784,345 +0.02(+0.10%)
May 29, 2014 24.39 24.50 24.35 24.49 1,209,037 +0.15(+0.60%)
May 28, 2014 24.40 24.41 24.31 24.34 1,297,458 -0.05(-0.20%)
May 27, 2014 24.30 24.39 24.28 24.39 1,385,614 +0.19(+0.77%)
May 23, 2014 24.08 24.20 24.20 24.20 1,872,497 +0.09(+0.38%)
May 22, 2014 24.00 24.12 23.96 24.11 647,128 +0.12(+0.49%)
May 21, 2014 23.83 24.00 23.83 23.99 2,174,722 +0.23(+0.97%)
May 20, 2014 23.89 23.90 23.69 23.76 1,454,101 -0.15(-0.63%)
May 19, 2014 23.74 23.93 23.71 23.91 1,667,159 +0.12(+0.52%)
May 16, 2014 23.70 23.79 23.57 23.79 1,929,970 +0.12(+0.51%)
May 15, 2014 23.84 23.84 23.53 23.67 4,319,284 -0.22(-0.92%)
May 14, 2014 23.99 24.01 23.85 23.89 3,453,814 -0.13(-0.52%)
May 13, 2014 24.05 24.10 23.99 24.01 3,451,930 +0.02(+0.07%)
May 12, 2014 23.83 24.01 23.83 24.00 16,879,090 +0.27(+1.13%)
May 09, 2014 23.64 23.73 23.52 23.73 2,469,607 +0.07(+0.29%)
May 08, 2014 23.66 23.87 23.58 23.66 3,059,785 -0.03(-0.14%)
May 07, 2014 23.67 23.72 23.43 23.69 3,592,427 +0.07(+0.29%)
May 06, 2014 23.82 23.82 23.61 23.62 2,504,069 -0.22(-0.91%)
May 05, 2014 23.66 23.86 23.56 23.84 2,670,297 +0.10(+0.42%)
May 02, 2014 23.81 23.87 23.70 23.74 3,667,723 -0.04(-0.16%)
May 01, 2014 23.72 23.86 23.69 23.78 2,373,774 +0.05(+0.19%)
Apr 30, 2014 23.61 23.76 23.57 23.73 4,149,436 +0.08(+0.35%)
Apr 29, 2014 23.61 23.70 23.53 23.65 2,272,156 +0.12(+0.51%)
Apr 28, 2014 23.56 23.67 23.25 23.53 12,979,606 +0.07(+0.30%)
Apr 25, 2014 23.62 23.64 23.40 23.46 3,311,700 -0.25(-1.04%)
Apr 24, 2014 23.81 23.83 23.56 23.70 3,332,776 +0.06(+0.24%)
Apr 23, 2014 23.77 23.77 23.63 23.65 2,989,279 -0.09(-0.39%)
Apr 22, 2014 23.67 23.81 23.64 23.74 2,878,501 +0.15(+0.62%)
Apr 21, 2014 23.48 23.60 23.44 23.59 2,348,307 +0.12(+0.53%)
Apr 17, 2014 23.40 23.47 23.47 23.47 6,018,622 +0.03(+0.11%)
Apr 16, 2014 23.31 23.44 23.22 23.44 5,452,292 +0.29(+1.24%)
Apr 15, 2014 23.05 23.20 22.76 23.16 5,163,985 +0.16(+0.69%)
Apr 14, 2014 23.00 23.07 22.80 23.00 3,128,979 +0.19(+0.85%)
Apr 11, 2014 22.94 23.07 22.78 22.80 5,168,653 -0.26(-1.11%)
Apr 10, 2014 23.64 23.66 23.02 23.06 3,184,240 -0.60(-2.52%)
Apr 09, 2014 23.38 23.66 23.34 23.65 1,529,506 +0.34(+1.47%)
Apr 08, 2014 23.22 23.35 23.11 23.31 1,660,800 +0.09(+0.39%)
Apr 07, 2014 23.41 23.50 23.13 23.22 4,540,305 -0.29(-1.23%)
Apr 04, 2014 24.07 24.07 23.47 23.51 3,929,497 -0.39(-1.65%)
Apr 03, 2014 24.03 24.04 23.81 23.91 5,025,633 -0.08(-0.34%)
Apr 02, 2014 23.95 24.02 23.92 23.99 4,775,357 +0.09(+0.37%)
Apr 01, 2014 23.74 23.92 23.74 23.90 11,444,917 +0.20(+0.86%)
Mar 31, 2014 23.64 23.73 23.63 23.70 4,528,258 +0.22(+0.92%)
Mar 28, 2014 23.46 23.64 23.42 23.48 2,260,893 +0.10(+0.42%)
Mar 27, 2014 23.47 23.51 23.27 23.38 6,151,411 -0.09(-0.36%)
Mar 26, 2014 23.79 23.82 23.47 23.47 4,587,838 -0.22(-0.92%)
Mar 25, 2014 23.70 23.82 23.54 23.69 7,602,867 +0.03(+0.11%)
Mar 24, 2014 23.92 23.93 23.53 23.66 5,125,295 -0.16(-0.66%)
Mar 21, 2014 24.09 24.11 23.78 23.82 3,855,638 -0.14(-0.59%)
Mar 20, 2014 23.83 23.99 23.75 23.96 3,755,460 +0.09(+0.40%)
Mar 19, 2014 24.05 24.06 23.73 23.86 4,730,971 -0.17(-0.71%)
Mar 18, 2014 23.90 24.06 23.87 24.03 3,709,592 +0.21(+0.87%)
Mar 17, 2014 23.73 23.90 23.72 23.83 3,328,264 +0.23(+0.98%)
Mar 14, 2014 23.65 23.75 23.58 23.60 3,817,099 -0.09(-0.38%)
Mar 13, 2014 24.07 24.09 23.61 23.69 6,585,208 -0.32(-1.31%)
Mar 12, 2014 23.89 24.01 23.80 24.00 3,108,691 -0.00(-0.02%)
Mar 11, 2014 24.15 24.20 23.94 24.01 3,243,938 -0.09(-0.37%)
Mar 10, 2014 24.09 24.12 23.96 24.10 6,825,027 -0.01(-0.04%)
Mar 07, 2014 24.22 24.24 24.01 24.11 2,963,320 -0.04(-0.15%)
Mar 06, 2014 24.19 24.22 24.11 24.14 2,718,200 +0.05(+0.22%)
Mar 05, 2014 24.12 24.16 24.08 24.09 4,560,200 -0.03(-0.12%)
Mar 04, 2014 23.97 24.15 23.97 24.12 12,437,946 +0.38(+1.61%)
Mar 03, 2014 23.71 23.79 23.57 23.74 4,457,391 -0.18(-0.75%)
Feb 28, 2014 23.87 24.05 23.74 23.92 3,972,629 +0.04(+0.16%)
Feb 27, 2014 23.68 23.88 23.68 23.88 2,336,477 +0.15(+0.65%)
Feb 26, 2014 23.79 23.85 23.65 23.72 3,334,354 -0.01(-0.05%)
Feb 25, 2014 23.72 23.83 23.65 23.74 3,273,840 -0.02(-0.07%)
Feb 24, 2014 23.71 23.88 23.61 23.75 4,366,418 +0.14(+0.58%)
Feb 21, 2014 23.69 23.74 23.60 23.61 2,069,340 +0.00(+0.01%)
Feb 20, 2014 23.49 23.67 23.42 23.61 2,517,772 +0.13(+0.55%)
Feb 19, 2014 23.57 23.71 23.45 23.48 2,966,630 -0.16(-0.68%)
Feb 18, 2014 23.63 23.68 23.55 23.64 3,939,261 +0.06(+0.24%)
Feb 14, 2014 23.48 23.59 23.59 23.59 2,313,005 +0.08(+0.33%)
Feb 13, 2014 23.20 23.53 23.20 23.51 2,630,045 +0.15(+0.64%)
Feb 12, 2014 23.39 23.44 23.31 23.36 3,778,674 +0.03(+0.12%)
Feb 11, 2014 23.11 23.39 23.10 23.33 3,395,070 +0.25(+1.07%)
Feb 10, 2014 23.02 23.10 22.98 23.09 1,765,356 +0.07(+0.30%)
Feb 07, 2014 22.80 23.03 22.74 23.02 3,109,244 +0.35(+1.54%)
Feb 06, 2014 22.43 22.68 22.43 22.67 3,284,573 +0.31(+1.38%)
Feb 05, 2014 22.33 22.43 22.15 22.36 4,867,132 -0.04(-0.19%)
Feb 04, 2014 22.31 22.46 22.24 22.40 3,807,206 +0.21(+0.93%)
Feb 03, 2014 22.72 22.77 22.16 22.20 5,940,970 -0.53(-2.35%)
Jan 31, 2014 22.59 22.87 22.56 22.73 3,268,759 -0.10(-0.45%)
Jan 30, 2014 22.75 22.91 22.71 22.83 3,195,489 +0.31(+1.38%)
Jan 29, 2014 22.58 22.68 22.46 22.52 4,060,334 -0.26(-1.15%)
Jan 28, 2014 22.70 22.80 22.64 22.78 3,319,797 +0.11(+0.47%)
Jan 27, 2014 22.87 22.90 22.54 22.68 5,798,799 -0.16(-0.70%)
Jan 24, 2014 23.20 23.23 22.83 22.83 4,354,016 -0.51(-2.16%)
Jan 23, 2014 23.44 23.44 23.22 23.34 3,594,363 -0.20(-0.85%)
Jan 22, 2014 23.54 23.55 23.46 23.54 1,553,146 +0.06(+0.24%)
Jan 21, 2014 23.52 23.55 23.32 23.48 1,870,059 +0.11(+0.49%)
Jan 17, 2014 23.43 23.37 23.37 23.37 2,934,164 -0.09(-0.39%)
Jan 16, 2014 23.44 23.48 23.39 23.46 1,424,242 -0.02(-0.09%)
Jan 15, 2014 23.36 23.51 23.39 23.48 2,128,884 +0.13(+0.54%)
Jan 14, 2014 23.11 23.37 23.08 23.36 1,783,746 +0.31(+1.36%)
Jan 13, 2014 23.32 23.39 22.99 23.04 2,861,105 -0.32(-1.38%)
Jan 10, 2014 23.35 23.39 23.22 23.37 2,727,916 +0.07(+0.32%)
Jan 09, 2014 23.36 23.39 23.20 23.29 2,222,677 -0.02(-0.07%)
Jan 08, 2014 23.27 23.35 23.20 23.31 2,866,743 +0.04(+0.18%)
Jan 07, 2014 23.20 23.30 23.18 23.27 2,697,360 +0.18(+0.77%)
Jan 06, 2014 23.23 23.23 23.04 23.09 12,746,122 -0.08(-0.34%)
Jan 03, 2014 23.27 23.29 23.15 23.17 6,407,885 -0.05(-0.23%)
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.