Skip to main content

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

92.21 +0.27 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 19.49 19.63 19.47 19.58 3,132,628 -0.10(-0.49%)
Sep 27, 2013 19.64 19.69 19.60 19.68 11,279,381 -0.06(-0.30%)
Sep 26, 2013 19.69 19.77 19.66 19.74 1,810,223 +0.10(+0.51%)
Sep 25, 2013 19.71 19.73 19.61 19.63 1,919,281 -0.08(-0.41%)
Sep 24, 2013 19.75 19.82 19.67 19.72 2,026,605 -0.03(-0.17%)
Sep 23, 2013 19.84 19.87 19.70 19.75 1,792,576 -0.10(-0.48%)
Sep 20, 2013 19.99 19.99 19.84 19.84 1,876,112 -0.12(-0.59%)
Sep 19, 2013 20.02 20.03 19.93 19.96 1,592,132 +0.00(+0.01%)
Sep 18, 2013 19.69 19.99 19.66 19.96 3,024,611 +0.27(+1.35%)
Sep 17, 2013 19.62 19.70 19.62 19.69 1,673,923 +0.10(+0.49%)
Sep 16, 2013 19.73 19.69 19.57 19.60 1,729,375 +0.09(+0.44%)
Sep 13, 2013 19.50 19.53 19.45 19.51 1,491,161 +0.03(+0.16%)
Sep 12, 2013 19.51 19.54 19.46 19.48 1,241,116 -0.03(-0.13%)
Sep 11, 2013 19.41 19.51 19.39 19.51 1,373,025 +0.05(+0.25%)
Sep 10, 2013 19.46 19.47 19.41 19.46 2,938,330 +0.10(+0.54%)
Sep 09, 2013 19.21 19.36 19.21 19.36 1,316,583 +0.21(+1.07%)
Sep 06, 2013 19.20 19.26 18.98 19.15 1,201,989 +0.01(+0.03%)
Sep 05, 2013 19.16 19.20 19.13 19.14 1,208,524 +0.00(+0.00%)
Sep 04, 2013 18.97 19.17 18.94 19.14 1,389,521 +0.19(+0.99%)
Sep 03, 2013 19.02 19.09 18.88 18.96 3,097,526 +0.11(+0.57%)
Aug 30, 2013 18.96 18.96 18.80 18.85 1,574,647 -0.07(-0.39%)
Aug 29, 2013 18.85 19.03 18.84 18.92 1,122,394 +0.04(+0.22%)
Aug 28, 2013 18.82 18.95 18.79 18.88 1,943,927 +0.06(+0.31%)
Aug 27, 2013 18.94 19.01 18.80 18.82 2,254,562 -0.30(-1.57%)
Aug 26, 2013 19.20 19.28 19.12 19.12 1,538,549 -0.04(-0.23%)
Aug 23, 2013 19.18 19.19 19.08 19.17 2,012,984 +0.05(+0.27%)
Aug 22, 2013 19.00 19.14 19.00 19.12 1,150,532 +0.17(+0.91%)
Aug 21, 2013 18.98 19.11 18.90 18.94 1,527,410 -0.08(-0.44%)
Aug 20, 2013 18.99 19.11 18.98 19.03 1,245,029 +0.07(+0.37%)
Aug 19, 2013 19.00 19.11 18.96 18.96 1,869,610 -0.07(-0.39%)
Aug 16, 2013 19.06 19.12 19.00 19.03 990,645 -0.05(-0.26%)
Aug 15, 2013 19.21 19.21 19.05 19.08 1,771,315 -0.29(-1.51%)
Aug 14, 2013 19.47 19.50 19.36 19.37 787,956 -0.10(-0.52%)
Aug 13, 2013 19.45 19.50 19.31 19.47 5,055,594 +0.08(+0.42%)
Aug 12, 2013 19.32 19.42 19.29 19.39 5,999,740 -0.01(-0.03%)
Aug 09, 2013 19.42 19.50 19.36 19.40 1,349,254 -0.07(-0.35%)
Aug 08, 2013 19.51 19.52 19.37 19.47 967,349 +0.07(+0.36%)
Aug 07, 2013 19.42 19.43 19.32 19.40 970,451 -0.08(-0.41%)
Aug 06, 2013 19.52 19.53 19.41 19.48 1,075,588 -0.08(-0.42%)
Aug 05, 2013 19.54 19.58 19.51 19.56 1,183,033 -0.01(-0.06%)
Aug 02, 2013 19.49 19.57 19.47 19.57 1,562,958 +0.06(+0.31%)
Aug 01, 2013 19.46 19.55 19.44 19.51 1,710,909 +0.21(+1.07%)
Jul 31, 2013 19.36 19.44 19.29 19.30 2,069,202 -0.02(-0.10%)
Jul 30, 2013 19.33 19.38 19.27 19.32 1,100,739 +0.03(+0.17%)
Jul 29, 2013 19.30 19.35 19.24 19.29 1,019,393 -0.05(-0.28%)
Jul 26, 2013 19.24 19.35 19.16 19.34 807,320 +0.03(+0.15%)
Jul 25, 2013 19.24 19.32 19.20 19.32 1,199,538 +0.06(+0.29%)
Jul 24, 2013 19.39 19.40 19.22 19.26 933,355 -0.02(-0.10%)
Jul 23, 2013 19.39 19.39 19.27 19.28 1,086,117 -0.07(-0.36%)
Jul 22, 2013 19.33 19.38 19.29 19.35 1,104,052 +0.03(+0.18%)
Jul 19, 2013 19.27 19.32 19.23 19.31 1,294,213 -0.01(-0.03%)
Jul 18, 2013 19.27 19.37 19.26 19.32 2,007,362 +0.05(+0.24%)
Jul 17, 2013 19.29 19.32 19.24 19.28 1,424,968 +0.06(+0.29%)
Jul 16, 2013 19.28 19.29 19.18 19.22 1,684,979 -0.06(-0.31%)
Jul 15, 2013 19.29 19.31 19.25 19.28 1,409,128 +0.02(+0.12%)
Jul 12, 2013 19.21 19.27 19.18 19.26 1,243,549 +0.03(+0.15%)
Jul 11, 2013 19.14 19.23 19.12 19.23 1,985,932 +0.29(+1.54%)
Jul 10, 2013 18.90 18.99 18.87 18.93 2,017,553 +0.03(+0.15%)
Jul 09, 2013 18.88 18.93 18.82 18.91 1,316,441 +0.14(+0.77%)
Jul 08, 2013 18.78 18.84 18.73 18.76 1,602,181 +0.07(+0.35%)
Jul 05, 2013 18.65 18.70 18.51 18.70 1,406,635 +0.18(+0.98%)
Jul 03, 2013 18.41 18.58 18.40 18.52 917,418 +0.03(+0.15%)
Jul 02, 2013 18.46 18.60 18.40 18.49 1,703,825 +0.02(+0.11%)
Jul 01, 2013 18.47 18.61 18.45 18.47 2,389,033 +0.13(+0.73%)
Jun 28, 2013 18.37 18.47 18.30 18.33 2,257,430 -0.09(-0.49%)
Jun 27, 2013 18.46 18.52 18.42 18.42 2,284,904 +0.08(+0.45%)
Jun 26, 2013 18.30 18.38 18.25 18.34 2,479,250 +0.18(+1.01%)
Jun 25, 2013 18.18 18.22 18.04 18.16 2,355,067 +0.16(+0.91%)
Jun 24, 2013 18.05 18.15 17.85 17.99 2,930,785 -0.23(-1.28%)
Jun 21, 2013 18.29 18.31 18.04 18.23 4,682,088 +0.05(+0.29%)
Jun 20, 2013 18.49 18.50 18.14 18.18 3,905,181 -0.48(-2.55%)
Jun 19, 2013 18.90 18.93 18.65 18.65 2,732,061 -0.25(-1.33%)
Jun 18, 2013 18.76 18.93 18.76 18.90 2,436,477 +0.14(+0.75%)
Jun 17, 2013 18.74 18.85 18.66 18.76 2,309,245 +0.13(+0.72%)
Jun 14, 2013 18.68 18.77 18.59 18.63 1,138,282 -0.09(-0.50%)
Jun 13, 2013 18.45 18.75 18.39 18.72 1,193,245 +0.27(+1.47%)
Jun 12, 2013 18.75 18.76 18.43 18.45 1,232,154 -0.17(-0.92%)
Jun 11, 2013 18.64 18.79 18.57 18.62 3,241,398 -0.18(-0.96%)
Jun 10, 2013 18.89 18.89 18.77 18.80 1,363,443 -0.02(-0.12%)
Jun 07, 2013 18.70 18.83 18.64 18.82 1,760,793 +0.24(+1.30%)
Jun 06, 2013 18.42 18.58 18.31 18.58 1,729,530 +0.16(+0.87%)
Jun 05, 2013 18.64 18.69 18.42 18.42 2,339,445 -0.27(-1.45%)
Jun 04, 2013 18.82 18.88 18.61 18.69 1,469,725 -0.09(-0.47%)
Jun 03, 2013 18.75 18.80 18.60 18.78 1,661,420 +0.09(+0.48%)
May 31, 2013 18.90 19.00 18.67 18.69 2,692,868 -0.25(-1.33%)
May 30, 2013 18.90 19.03 18.89 18.94 1,869,895 +0.08(+0.40%)
May 29, 2013 18.95 18.96 18.80 18.87 5,848,524 -0.17(-0.88%)
May 28, 2013 19.15 19.22 18.99 19.04 2,143,270 +0.11(+0.59%)
May 24, 2013 18.84 18.93 18.78 18.93 1,723,287 -0.01(-0.05%)
May 23, 2013 18.79 19.00 18.78 18.93 2,464,653 -0.05(-0.29%)
May 22, 2013 19.18 19.37 18.92 18.99 3,785,512 -0.17(-0.86%)
May 21, 2013 19.11 19.21 19.05 19.15 1,745,911 +0.05(+0.27%)
May 20, 2013 19.12 19.19 19.07 19.10 1,596,594 -0.04(-0.20%)
May 17, 2013 19.05 19.14 19.01 19.14 2,303,895 +0.16(+0.86%)
May 16, 2013 19.04 19.09 18.95 18.98 1,909,070 -0.09(-0.49%)
May 15, 2013 18.94 19.10 18.93 19.07 3,714,596 +0.26(+1.39%)
May 13, 2013 18.77 18.85 18.74 18.81 1,881,543 +0.02(+0.08%)
May 10, 2013 18.72 18.79 18.69 18.79 1,982,485 +0.09(+0.46%)
May 09, 2013 18.73 18.80 18.66 18.71 2,674,380 -0.02(-0.13%)
May 08, 2013 18.62 18.74 18.62 18.73 1,655,669 +0.08(+0.43%)
May 07, 2013 18.62 18.66 18.55 18.65 4,497,542 +0.08(+0.42%)
May 06, 2013 18.55 18.60 18.53 18.57 1,768,535 +0.05(+0.26%)
May 03, 2013 18.49 18.58 18.47 18.53 2,325,985 +0.20(+1.09%)
May 02, 2013 18.19 18.36 18.18 18.33 1,903,012 +0.18(+0.99%)
May 01, 2013 18.25 18.26 18.12 18.14 4,093,085 -0.13(-0.69%)
Apr 30, 2013 18.24 18.29 18.16 18.27 5,500,124 +0.03(+0.18%)
Apr 29, 2013 18.17 18.28 18.14 18.24 1,607,395 +0.13(+0.73%)
Apr 26, 2013 18.12 18.15 18.10 18.11 2,046,050 -0.03(-0.19%)
Apr 25, 2013 18.12 18.21 18.11 18.14 8,823,595 +0.07(+0.41%)
Apr 24, 2013 18.10 18.15 18.05 18.07 1,631,744 -0.05(-0.26%)
Apr 23, 2013 18.03 18.13 17.93 18.11 2,240,642 +0.19(+1.05%)
Apr 22, 2013 17.85 17.96 17.75 17.93 1,211,894 +0.12(+0.68%)
Apr 19, 2013 17.66 17.82 17.65 17.80 1,454,917 +0.18(+1.02%)
Apr 18, 2013 17.81 17.81 17.57 17.62 2,161,869 -0.16(-0.88%)
Apr 17, 2013 17.89 17.90 17.68 17.78 2,092,590 -0.26(-1.46%)
Apr 16, 2013 17.88 18.05 17.87 18.04 2,138,978 +0.28(+1.59%)
Apr 15, 2013 18.09 18.11 17.76 17.76 2,665,819 -0.41(-2.26%)
Apr 12, 2013 18.14 18.18 18.06 18.17 1,760,296 -0.02(-0.13%)
Apr 11, 2013 18.13 18.24 18.11 18.19 1,690,148 +0.06(+0.35%)
Apr 10, 2013 17.93 18.15 17.92 18.13 2,397,729 +0.25(+1.40%)
Apr 09, 2013 17.86 17.94 17.80 17.88 2,225,848 +0.06(+0.33%)
Apr 08, 2013 17.71 17.83 17.67 17.82 1,447,125 +0.11(+0.61%)
Apr 05, 2013 17.60 17.72 17.56 17.71 2,351,631 -0.10(-0.59%)
Apr 04, 2013 17.80 17.87 17.74 17.82 2,111,465 +0.04(+0.23%)
Apr 03, 2013 17.95 17.97 17.73 17.78 1,685,801 -0.15(-0.85%)
Apr 02, 2013 17.89 17.97 17.87 17.93 2,400,333 +0.10(+0.57%)
Apr 01, 2013 17.91 17.93 17.79 17.83 3,523,017 -0.08(-0.45%)
Mar 28, 2013 17.84 17.93 17.82 17.91 1,774,267 +0.05(+0.29%)
Mar 27, 2013 17.76 17.86 17.72 17.86 2,835,579 -0.00(-0.02%)
Mar 26, 2013 17.78 17.86 17.77 17.86 3,133,625 +0.15(+0.85%)
Mar 25, 2013 17.83 17.86 17.63 17.71 3,625,210 -0.06(-0.34%)
Mar 22, 2013 17.69 17.77 17.67 17.77 2,208,816 +0.15(+0.87%)
Mar 21, 2013 17.66 17.72 17.59 17.62 2,621,642 -0.16(-0.93%)
Mar 20, 2013 17.75 17.81 17.73 17.78 2,055,911 +0.13(+0.72%)
Mar 19, 2013 17.72 17.74 17.53 17.65 4,417,610 -0.03(-0.20%)
Mar 18, 2013 17.59 17.75 17.57 17.69 2,934,768 -0.07(-0.37%)
Mar 15, 2013 17.77 17.79 17.71 17.75 1,750,309 -0.04(-0.21%)
Mar 14, 2013 17.77 17.80 17.74 17.79 1,928,246 +0.08(+0.45%)
Mar 13, 2013 17.70 17.74 17.64 17.71 2,954,479 +0.02(+0.10%)
Mar 12, 2013 17.73 17.74 17.64 17.69 2,485,959 -0.05(-0.30%)
Mar 11, 2013 17.67 17.75 17.65 17.75 4,664,418 +0.06(+0.36%)
Mar 08, 2013 17.70 17.71 17.59 17.68 3,381,572 +0.06(+0.33%)
Mar 07, 2013 17.62 17.64 17.59 17.62 1,234,398 +0.02(+0.14%)
Mar 06, 2013 17.65 17.66 17.56 17.60 2,970,409 +0.00(+0.02%)
Mar 05, 2013 17.50 17.63 17.50 17.60 2,551,320 +0.18(+1.06%)
Mar 04, 2013 17.29 17.41 17.27 17.41 3,318,455 +0.08(+0.49%)
Mar 01, 2013 17.20 17.35 17.14 17.33 6,941,178 +0.08(+0.46%)
Feb 28, 2013 17.33 17.40 17.25 17.25 12,147,321 -0.04(-0.23%)
Feb 27, 2013 17.09 17.35 17.07 17.29 2,891,621 +0.19(+1.10%)
Feb 26, 2013 17.04 17.11 16.95 17.10 3,808,604 +0.12(+0.73%)
Feb 25, 2013 17.35 17.39 16.98 16.98 2,315,301 -0.29(-1.67%)
Feb 22, 2013 17.19 17.26 17.14 17.26 1,932,477 +0.16(+0.91%)
Feb 21, 2013 17.18 17.18 17.05 17.11 3,237,063 -0.12(-0.69%)
Feb 20, 2013 17.44 17.45 17.23 17.23 2,042,693 -0.23(-1.30%)
Feb 19, 2013 17.36 17.45 17.35 17.45 1,940,411 +0.13(+0.74%)
Feb 15, 2013 17.34 17.37 17.26 17.33 1,765,947 +0.01(+0.05%)
Feb 14, 2013 17.26 17.34 17.24 17.32 5,270,335 +0.02(+0.09%)
Feb 13, 2013 17.32 17.36 17.25 17.30 1,676,408 +0.02(+0.12%)
Feb 12, 2013 17.30 17.33 17.27 17.28 1,490,518 -0.01(-0.08%)
Feb 11, 2013 17.29 17.31 17.25 17.29 2,027,988 -0.01(-0.05%)
Feb 08, 2013 17.23 17.31 17.22 17.30 1,768,464 +0.12(+0.68%)
Feb 07, 2013 17.20 17.21 17.04 17.19 2,252,203 -0.01(-0.05%)
Feb 06, 2013 17.15 17.22 17.13 17.19 1,933,590 +0.19(+1.15%)
Feb 04, 2013 17.11 17.14 16.99 17.00 2,379,059 -0.20(-1.18%)
Feb 01, 2013 17.16 17.23 17.11 17.20 3,008,655 +0.16(+0.91%)
Jan 31, 2013 17.09 17.15 17.04 17.05 2,935,724 -0.05(-0.30%)
Jan 30, 2013 17.15 17.20 17.08 17.10 1,861,310 -0.06(-0.34%)
Jan 29, 2013 17.06 17.18 17.03 17.16 2,489,446 +0.05(+0.29%)
Jan 28, 2013 17.15 17.15 17.06 17.11 1,680,967 -0.02(-0.11%)
Jan 25, 2013 17.09 17.14 17.06 17.13 1,807,638 +0.08(+0.47%)
Jan 24, 2013 17.03 17.14 17.00 17.05 2,129,669 -0.06(-0.33%)
Jan 23, 2013 17.08 17.12 17.05 17.10 6,343,718 +0.05(+0.32%)
Jan 22, 2013 17.00 17.05 16.94 17.05 1,440,642 +0.05(+0.29%)
Jan 18, 2013 16.96 17.01 16.89 17.00 2,645,921 +0.02(+0.14%)
Jan 17, 2013 16.96 17.03 16.92 16.98 3,656,987 +0.10(+0.59%)
Jan 16, 2013 16.83 16.90 16.82 16.88 2,346,379 +0.03(+0.18%)
Jan 15, 2013 16.80 16.87 16.78 16.85 2,297,173 -0.04(-0.22%)
Jan 14, 2013 16.89 16.91 16.84 16.88 2,935,202 -0.05(-0.27%)
Jan 11, 2013 16.91 16.93 16.88 16.93 1,817,541 +0.02(+0.09%)
Jan 10, 2013 16.89 16.92 16.78 16.91 2,512,696 +0.11(+0.64%)
Jan 09, 2013 16.79 16.85 16.77 16.80 5,680,592 +0.04(+0.26%)
Jan 08, 2013 16.76 16.80 16.68 16.76 2,453,745 -0.03(-0.15%)
Jan 07, 2013 16.77 16.80 16.73 16.79 2,221,009 -0.03(-0.21%)
Jan 04, 2013 16.81 16.85 16.76 16.82 2,709,315 +0.03(+0.18%)
Jan 03, 2013 16.83 16.86 16.74 16.79 3,713,860 -0.05(-0.27%)
Jan 02, 2013 16.74 16.84 16.67 16.84 5,541,815 +0.44(+2.67%)
Dec 31, 2012 16.09 16.41 16.06 16.40 7,707,698 +0.29(+1.81%)
Dec 28, 2012 16.18 16.27 16.11 16.11 4,182,842 -0.18(-1.13%)
Dec 27, 2012 16.31 16.34 16.10 16.29 5,961,546 -0.00(-0.03%)
Dec 26, 2012 16.43 16.43 16.25 16.30 2,621,882 -0.10(-0.58%)
Dec 24, 2012 16.39 16.42 16.38 16.39 1,734,574 -0.04(-0.22%)
Dec 21, 2012 16.34 16.46 16.33 16.43 3,975,198 -0.13(-0.78%)
Dec 20, 2012 16.51 16.56 16.44 16.56 6,597,759 +0.05(+0.33%)
Dec 19, 2012 16.64 16.64 16.50 16.50 3,240,374 -0.12(-0.72%)
Dec 18, 2012 16.48 16.64 16.45 16.62 3,018,732 +0.18(+1.09%)
Dec 17, 2012 16.30 16.44 16.30 16.44 2,150,566 +0.17(+1.06%)
Dec 14, 2012 16.31 16.34 16.25 16.27 4,566,332 -0.10(-0.61%)
Dec 13, 2012 16.47 16.51 16.32 16.37 2,906,085 -0.11(-0.65%)
Dec 12, 2012 16.55 16.59 16.45 16.48 3,106,949 -0.02(-0.12%)
Dec 11, 2012 16.44 16.58 16.43 16.50 2,417,531 +0.13(+0.80%)
Dec 10, 2012 16.33 16.42 16.33 16.37 2,451,708 +0.02(+0.09%)
Dec 07, 2012 16.40 16.42 16.29 16.35 1,990,775 +0.01(+0.08%)
Dec 06, 2012 16.26 16.35 16.23 16.34 1,309,901 +0.07(+0.42%)
Dec 05, 2012 16.33 16.35 16.17 16.27 2,760,163 -0.05(-0.28%)
Dec 04, 2012 16.33 16.39 16.28 16.31 6,667,281 -0.11(-0.66%)
Nov 30, 2012 16.43 16.46 16.37 16.42 3,064,227 -0.01(-0.08%)
Nov 29, 2012 16.43 16.47 16.36 16.43 3,534,908 +0.08(+0.47%)
Nov 28, 2012 16.16 16.37 16.09 16.36 2,107,463 +0.12(+0.74%)
Nov 27, 2012 16.28 16.34 16.22 16.24 2,811,368 -0.07(-0.45%)
Nov 26, 2012 16.25 16.31 16.20 16.31 4,241,963 -0.02(-0.11%)
Nov 23, 2012 16.20 16.34 16.18 16.33 720,524 +0.21(+1.30%)
Nov 21, 2012 16.09 16.13 16.07 16.12 2,247,778 +0.04(+0.24%)
Nov 20, 2012 16.06 16.10 15.95 16.08 3,502,882 +0.01(+0.04%)
Nov 19, 2012 15.92 16.08 15.91 16.07 3,557,293 +0.32(+2.05%)
Nov 16, 2012 15.68 15.78 15.56 15.75 2,500,446 +0.08(+0.54%)
Nov 15, 2012 15.70 15.75 15.60 15.67 6,589,095 -0.03(-0.21%)
Nov 14, 2012 15.94 15.96 15.67 15.70 3,526,661 -0.20(-1.26%)
Nov 13, 2012 15.86 16.06 15.85 15.90 2,079,396 -0.05(-0.30%)
Nov 12, 2012 15.98 16.01 15.91 15.95 4,859,213 +0.02(+0.12%)
Nov 09, 2012 15.86 16.06 15.85 15.93 3,849,491 +0.04(+0.27%)
Nov 08, 2012 16.10 16.15 15.88 15.88 2,815,861 -0.22(-1.38%)
Nov 07, 2012 16.29 16.30 16.03 16.11 4,079,240 -0.33(-2.02%)
Nov 06, 2012 16.37 16.50 16.36 16.44 3,775,143 +0.10(+0.62%)
Nov 05, 2012 16.26 16.37 16.23 16.34 3,299,709 +0.05(+0.33%)
Nov 02, 2012 16.54 16.54 16.27 16.28 2,322,391 -0.17(-1.01%)
Nov 01, 2012 16.31 16.48 16.30 16.45 2,082,095 +0.17(+1.04%)
Oct 31, 2012 16.36 16.36 16.20 16.28 10,221,365 -0.02(-0.09%)
Oct 26, 2012 16.28 16.29 16.29 16.29 5,295,711 +0.01(+0.07%)
Oct 25, 2012 16.36 16.38 16.21 16.28 1,736,085 +0.03(+0.17%)
Oct 24, 2012 16.38 16.39 16.22 16.25 2,689,272 -0.05(-0.30%)
Oct 23, 2012 16.36 16.38 16.25 16.30 5,832,368 -0.19(-1.14%)
Oct 19, 2012 16.76 16.76 16.47 16.49 1,585,995 -0.30(-1.78%)
Oct 18, 2012 16.83 16.88 16.73 16.79 3,604,118 -0.10(-0.57%)
Oct 17, 2012 16.86 16.91 16.83 16.89 943,972 +0.01(+0.08%)
Oct 16, 2012 16.76 16.89 16.75 16.87 3,056,501 +0.19(+1.11%)
Oct 15, 2012 16.59 16.71 16.55 16.69 660,175 +0.13(+0.79%)
Oct 12, 2012 16.61 16.67 16.53 16.56 1,109,632 -0.02(-0.13%)
Oct 11, 2012 16.70 16.71 16.58 16.58 1,202,676 -0.01(-0.04%)
Oct 10, 2012 16.69 16.70 16.56 16.59 1,561,788 -0.11(-0.64%)
Oct 09, 2012 16.85 16.86 16.68 16.69 1,244,111 -0.18(-1.08%)
Oct 08, 2012 16.89 16.90 16.84 16.88 1,567,986 -0.07(-0.39%)
Oct 05, 2012 17.03 17.07 16.90 16.94 1,753,987 -0.02(-0.14%)
Oct 04, 2012 16.93 16.99 16.90 16.97 2,243,559 +0.10(+0.59%)
Oct 03, 2012 16.84 16.90 16.77 16.87 1,165,656 +0.07(+0.40%)
Oct 02, 2012 16.85 16.88 16.72 16.80 2,131,925 +0.01(+0.04%)
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.