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

Russell 1000 Value Ishares ETF (NY: IWD )

175.92 +0.45 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 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, 2018 97.99 98.37 97.17 98.37 10,439,859 +0.86(+0.88%)
Dec 28, 2018 98.07 98.75 97.15 97.51 10,560,769 -0.07(-0.07%)
Dec 27, 2018 95.49 97.58 94.24 97.58 12,285,632 +0.88(+0.91%)
Dec 26, 2018 93.24 96.71 92.18 96.70 10,803,443 +3.88(+4.18%)
Dec 24, 2018 94.90 95.26 92.78 92.82 6,137,361 -2.69(-2.82%)
Dec 21, 2018 97.28 98.69 95.32 95.51 10,540,787 -1.49(-1.53%)
Dec 20, 2018 97.92 98.61 96.16 97.00 10,474,901 -1.47(-1.49%)
Dec 19, 2018 99.82 101.29 97.83 98.47 8,193,036 -1.24(-1.24%)
Dec 18, 2018 100.90 101.18 99.13 99.71 7,351,747 -0.50(-0.50%)
Dec 17, 2018 101.80 102.23 99.64 100.22 8,359,984 -1.93(-1.89%)
Dec 14, 2018 102.88 103.37 101.87 102.15 6,009,995 -1.51(-1.46%)
Dec 13, 2018 104.07 104.38 103.26 103.67 5,685,075 -0.10(-0.09%)
Dec 12, 2018 104.68 104.98 103.73 103.76 6,474,097 +0.33(+0.32%)
Dec 11, 2018 104.80 105.05 102.96 103.44 9,240,325 -0.19(-0.19%)
Dec 10, 2018 104.03 104.12 101.74 103.63 6,087,657 -0.40(-0.39%)
Dec 07, 2018 105.89 106.57 103.67 104.03 7,077,779 -1.91(-1.80%)
Dec 06, 2018 105.05 105.94 103.25 105.94 5,965,025 -0.53(-0.49%)
Dec 04, 2018 109.39 109.50 106.30 106.47 5,295,600 -2.52(-2.31%)
Dec 03, 2018 109.98 110.02 108.77 108.99 8,104,054 +0.39(+0.36%)
Nov 30, 2018 107.89 108.80 107.79 108.60 3,633,035 +0.64(+0.59%)
Nov 29, 2018 107.83 108.56 107.49 107.96 2,581,859 -0.12(-0.11%)
Nov 28, 2018 106.72 108.09 106.16 108.08 5,257,475 +1.59(+1.50%)
Nov 27, 2018 105.86 106.51 105.70 106.49 4,171,350 +0.26(+0.25%)
Nov 26, 2018 105.65 106.33 105.65 106.22 5,132,932 +1.29(+1.23%)
Nov 23, 2018 104.80 105.42 104.63 104.93 1,306,332 -0.60(-0.57%)
Nov 21, 2018 105.53 105.53 105.53 0 +0.29(+0.28%)
Nov 20, 2018 106.35 106.71 104.95 105.24 4,295,620 -2.02(-1.89%)
Nov 19, 2018 107.70 108.12 106.73 107.26 3,993,599 -0.62(-0.58%)
Nov 16, 2018 107.14 108.19 107.00 107.89 2,988,681 +0.54(+0.50%)
Nov 15, 2018 105.76 107.41 105.25 107.35 3,350,726 +1.05(+0.98%)
Nov 14, 2018 107.67 107.78 105.62 106.30 2,837,846 -0.69(-0.64%)
Nov 13, 2018 107.39 108.02 106.68 106.99 3,118,096 -0.13(-0.12%)
Nov 12, 2018 108.56 108.70 106.94 107.12 2,234,821 -1.55(-1.42%)
Nov 09, 2018 108.93 109.06 108.11 108.67 1,832,777 -0.71(-0.65%)
Nov 08, 2018 109.17 109.72 108.93 109.38 1,904,795 -0.06(-0.06%)
Nov 07, 2018 108.77 109.55 108.15 109.44 2,802,600 +1.49(+1.38%)
Nov 06, 2018 107.34 108.01 107.09 107.96 2,422,013 +0.60(+0.56%)
Nov 05, 2018 106.67 107.61 106.61 107.36 2,486,449 +1.11(+1.04%)
Nov 02, 2018 107.31 107.32 105.35 106.25 3,071,229 -0.25(-0.23%)
Nov 01, 2018 105.99 106.63 105.73 106.50 2,949,343 +0.88(+0.83%)
Oct 31, 2018 105.86 106.57 105.45 105.62 4,662,659 +0.56(+0.54%)
Oct 30, 2018 103.59 105.19 103.22 105.05 4,739,124 +1.68(+1.62%)
Oct 29, 2018 103.71 105.12 102.20 103.38 4,785,202 +0.24(+0.23%)
Oct 26, 2018 103.74 104.54 102.25 103.14 8,871,102 -1.43(-1.37%)
Oct 25, 2018 103.82 105.24 103.49 104.57 4,059,503 +1.28(+1.24%)
Oct 24, 2018 105.80 105.90 103.13 103.30 3,274,671 -2.55(-2.41%)
Oct 23, 2018 105.14 106.42 104.39 105.85 3,040,481 -0.63(-0.59%)
Oct 22, 2018 107.71 107.73 106.34 106.48 1,796,182 -0.97(-0.90%)
Oct 19, 2018 107.48 108.27 107.20 107.45 2,069,393 +0.06(+0.06%)
Oct 18, 2018 108.11 108.64 106.92 107.39 2,314,883 -1.01(-0.93%)
Oct 17, 2018 108.11 108.77 107.31 108.40 1,996,070 +0.21(+0.20%)
Oct 16, 2018 106.99 108.31 106.72 108.19 2,137,329 +1.75(+1.64%)
Oct 15, 2018 106.49 107.35 106.43 106.44 3,038,960 -0.18(-0.17%)
Oct 12, 2018 107.32 107.32 105.40 106.61 4,057,261 +0.59(+0.56%)
Oct 11, 2018 108.47 108.65 105.54 106.02 6,809,083 -2.79(-2.56%)
Oct 10, 2018 111.46 111.51 108.71 108.81 3,832,557 -2.77(-2.48%)
Oct 09, 2018 111.70 112.01 111.28 111.58 2,115,456 -0.33(-0.29%)
Oct 08, 2018 111.25 112.06 111.22 111.91 2,128,333 +0.39(+0.35%)
Oct 05, 2018 112.01 112.20 111.10 111.52 2,358,198 -0.34(-0.31%)
Oct 04, 2018 111.90 112.16 111.21 111.86 2,034,896 -0.18(-0.16%)
Oct 03, 2018 112.37 112.54 111.88 112.05 3,338,052 +0.11(+0.09%)
Oct 02, 2018 111.77 112.12 111.51 111.94 1,364,954 +0.22(+0.20%)
Oct 01, 2018 111.91 112.13 111.45 111.72 1,352,409 +0.36(+0.32%)
Sep 28, 2018 111.09 111.63 110.97 111.36 2,186,166 +0.08(+0.07%)
Sep 27, 2018 111.40 111.91 111.18 111.28 2,224,746 -0.08(-0.07%)
Sep 26, 2018 112.04 112.26 111.19 111.36 1,803,319 -0.59(-0.53%)
Sep 25, 2018 112.62 112.62 111.90 111.95 2,555,552 -0.45(-0.40%)
Sep 24, 2018 113.08 113.23 112.21 112.40 1,421,021 -0.80(-0.71%)
Sep 21, 2018 113.47 113.47 113.14 113.20 2,145,383 +0.13(+0.12%)
Sep 20, 2018 112.67 113.25 112.67 113.07 1,822,381 +0.78(+0.69%)
Sep 19, 2018 111.95 112.55 111.90 112.29 2,794,609 +0.31(+0.27%)
Sep 18, 2018 111.61 112.17 111.46 111.98 953,652 +0.46(+0.42%)
Sep 17, 2018 111.70 111.85 111.42 111.52 1,033,664 -0.10(-0.09%)
Sep 14, 2018 111.55 111.70 111.28 111.62 2,562,516 +0.19(+0.17%)
Sep 13, 2018 111.38 111.53 111.08 111.43 2,205,768 +0.44(+0.39%)
Sep 12, 2018 110.94 111.25 110.83 110.99 1,349,453 +0.05(+0.05%)
Sep 11, 2018 110.39 111.16 110.38 110.94 1,227,195 +0.05(+0.05%)
Sep 10, 2018 111.08 111.43 110.87 110.88 839,284 +0.23(+0.21%)
Sep 07, 2018 110.59 110.89 110.32 110.66 1,556,181 -0.30(-0.27%)
Sep 06, 2018 111.34 111.50 110.66 110.95 1,199,313 -0.31(-0.27%)
Sep 05, 2018 110.75 111.34 110.59 111.26 2,795,201 +0.33(+0.30%)
Sep 04, 2018 111.04 111.18 110.56 110.93 1,640,081 -0.17(-0.15%)
Aug 31, 2018 111.09 111.09 111.09 0 -0.13(-0.12%)
Aug 30, 2018 111.66 111.71 111.02 111.22 1,780,057 -0.61(-0.55%)
Aug 29, 2018 111.64 112.03 111.37 111.84 1,438,529 +0.27(+0.24%)
Aug 28, 2018 111.74 111.81 111.43 111.56 2,070,025 +0.03(+0.02%)
Aug 27, 2018 111.23 111.64 111.11 111.54 1,636,363 +0.69(+0.62%)
Aug 24, 2018 110.56 110.96 110.52 110.85 1,068,573 +0.50(+0.45%)
Aug 23, 2018 110.54 110.73 110.25 110.35 1,338,393 -0.37(-0.33%)
Aug 22, 2018 110.82 110.93 110.61 110.72 1,165,505 -0.21(-0.19%)
Aug 21, 2018 110.82 111.29 110.82 110.93 1,092,429 +0.31(+0.28%)
Aug 20, 2018 110.42 110.75 110.42 110.61 1,413,816 +0.31(+0.29%)
Aug 17, 2018 109.67 110.49 109.67 110.30 1,383,882 +0.52(+0.47%)
Aug 16, 2018 109.13 109.98 109.13 109.78 1,097,754 +1.24(+1.14%)
Aug 15, 2018 108.81 108.81 108.00 108.54 1,733,230 -0.79(-0.72%)
Aug 14, 2018 108.91 109.43 108.91 109.33 1,957,774 +0.70(+0.64%)
Aug 13, 2018 109.30 109.43 108.47 108.63 1,329,188 -0.61(-0.56%)
Aug 10, 2018 109.41 109.55 109.01 109.24 1,454,243 -0.79(-0.72%)
Aug 09, 2018 110.33 110.39 109.95 110.03 1,246,578 -0.24(-0.21%)
Aug 08, 2018 110.36 110.39 110.04 110.26 1,186,175 -0.12(-0.11%)
Aug 07, 2018 110.35 110.59 110.17 110.39 3,200,070 +0.31(+0.29%)
Aug 06, 2018 109.82 110.30 109.63 110.07 1,773,160 +0.29(+0.26%)
Aug 03, 2018 109.16 109.80 109.12 109.78 2,024,568 +0.68(+0.62%)
Aug 02, 2018 108.44 109.19 108.30 109.10 2,144,874 +0.11(+0.10%)
Aug 01, 2018 109.17 109.54 108.85 108.99 3,519,271 -0.55(-0.50%)
Jul 31, 2018 109.55 109.79 109.28 109.54 3,473,574 +0.33(+0.30%)
Jul 30, 2018 109.03 109.49 109.01 109.20 1,564,544 +0.22(+0.20%)
Jul 27, 2018 109.13 109.38 108.68 108.99 4,999,412 -0.32(-0.30%)
Jul 26, 2018 109.01 109.56 109.01 109.31 1,117,743 +0.58(+0.53%)
Jul 25, 2018 108.03 108.85 107.93 108.73 1,647,133 +0.52(+0.48%)
Jul 24, 2018 108.09 108.47 107.92 108.21 1,253,044 +0.38(+0.35%)
Jul 23, 2018 107.56 107.94 107.38 107.83 1,859,818 +0.26(+0.24%)
Jul 20, 2018 107.63 107.75 107.44 107.57 858,118 -0.26(-0.24%)
Jul 19, 2018 107.87 108.10 107.51 107.83 1,960,238 -0.35(-0.32%)
Jul 18, 2018 107.84 108.23 107.75 108.18 1,280,393 +0.39(+0.36%)
Jul 17, 2018 107.52 107.97 107.41 107.80 860,211 +0.21(+0.20%)
Jul 16, 2018 107.48 107.62 107.23 107.59 1,023,107 +0.06(+0.06%)
Jul 13, 2018 107.41 107.82 107.24 107.53 1,136,570 -0.07(-0.07%)
Jul 12, 2018 107.69 107.69 107.20 107.60 1,739,146 +0.46(+0.43%)
Jul 11, 2018 107.55 107.68 107.00 107.13 1,644,509 -0.96(-0.89%)
Jul 10, 2018 107.92 108.16 107.80 108.09 1,834,827 +0.40(+0.37%)
Jul 09, 2018 107.38 107.78 106.95 107.69 1,415,002 +0.96(+0.90%)
Jul 06, 2018 106.03 106.95 105.83 106.73 1,880,600 +0.66(+0.62%)
Jul 05, 2018 105.87 106.10 105.37 106.08 1,209,508 +0.72(+0.68%)
Jul 03, 2018 105.36 105.36 105.36 0 -0.06(-0.06%)
Jul 02, 2018 104.88 105.44 104.64 105.42 1,643,242 -0.04(-0.04%)
Jun 29, 2018 106.47 105.42 105.47 2,511,194 +0.06(+0.06%)
Jun 28, 2018 104.86 105.64 104.56 105.41 1,622,491 +0.50(+0.48%)
Jun 27, 2018 105.63 106.36 104.89 104.90 2,662,163 -0.60(-0.57%)
Jun 26, 2018 105.63 105.84 105.16 105.50 1,673,773 +0.06(+0.06%)
Jun 25, 2018 106.15 106.34 104.82 105.44 2,758,637 -0.98(-0.92%)
Jun 22, 2018 106.67 106.98 106.38 106.42 4,034,176 +0.44(+0.42%)
Jun 21, 2018 106.47 106.47 105.77 105.98 2,422,418 -0.63(-0.59%)
Jun 20, 2018 106.83 106.93 106.44 106.61 1,009,000 +0.03(+0.03%)
Jun 19, 2018 106.01 106.72 105.91 106.58 2,135,644 -0.24(-0.23%)
Jun 18, 2018 106.53 106.87 106.30 106.82 3,302,653 -0.30(-0.28%)
Jun 15, 2018 107.22 106.22 107.12 6,375,527 -0.11(-0.11%)
Jun 14, 2018 107.66 107.66 107.08 107.23 1,665,239 -0.09(-0.09%)
Jun 13, 2018 107.92 107.93 107.28 107.33 3,100,160 -0.49(-0.45%)
Jun 12, 2018 108.08 108.09 107.55 107.81 1,357,072 -0.05(-0.05%)
Jun 11, 2018 107.85 108.17 107.83 107.87 1,861,305 +0.08(+0.07%)
Jun 08, 2018 107.37 107.81 107.21 107.79 1,051,856 +0.31(+0.29%)
Jun 07, 2018 107.33 107.68 107.15 107.47 1,761,868 +0.38(+0.36%)
Jun 06, 2018 107.09 107.09 993,688 +0.97(+0.91%)
Jun 05, 2018 106.23 106.27 105.79 106.13 1,122,564 -0.13(-0.12%)
Jun 04, 2018 106.35 106.64 106.02 106.26 946,791 +0.26(+0.25%)
Jun 01, 2018 105.81 106.27 105.81 106.00 2,591,744 +0.82(+0.78%)
May 31, 2018 105.96 105.96 104.94 105.18 2,034,280 -0.90(-0.85%)
May 30, 2018 105.16 106.35 105.09 106.08 1,803,384 +1.60(+1.53%)
May 29, 2018 105.27 105.47 103.97 104.49 2,446,879 -1.49(-1.40%)
May 25, 2018 105.97 105.97 105.97 0 -0.43(-0.41%)
May 24, 2018 106.61 106.64 105.69 106.41 1,255,274 -0.36(-0.33%)
May 23, 2018 106.34 106.77 106.11 106.76 4,058,069 -0.09(-0.08%)
May 22, 2018 107.21 107.55 106.79 106.85 1,176,420 -0.17(-0.16%)
May 21, 2018 106.77 107.17 106.77 107.02 743,391 +0.78(+0.74%)
May 18, 2018 106.64 106.64 106.16 106.24 600,130 -0.48(-0.45%)
May 17, 2018 106.65 107.09 106.32 106.72 1,086,977 +0.06(+0.06%)
May 16, 2018 106.31 106.89 106.23 106.66 1,381,052 +0.42(+0.39%)
May 15, 2018 106.35 106.43 105.90 106.24 1,776,541 -0.49(-0.46%)
May 14, 2018 106.88 107.15 106.56 106.73 911,579 +0.12(+0.11%)
May 11, 2018 106.56 106.85 106.27 106.61 832,853 +0.24(+0.23%)
May 10, 2018 105.69 106.51 105.58 106.36 1,075,747 +0.96(+0.91%)
May 09, 2018 104.82 105.61 104.63 105.41 708,566 +1.00(+0.96%)
May 08, 2018 104.40 104.56 103.77 104.41 1,406,313 +0.02(+0.02%)
May 07, 2018 104.51 104.90 104.17 104.39 1,098,404 +0.23(+0.22%)
May 04, 2018 102.62 104.49 102.37 104.16 1,386,431 +1.19(+1.16%)
May 03, 2018 103.19 103.28 101.81 102.97 1,583,139 -0.49(-0.48%)
May 02, 2018 104.19 104.42 103.32 103.47 2,000,328 -0.89(-0.85%)
May 01, 2018 104.19 104.40 103.43 104.36 1,719,882 -0.21(-0.20%)
Apr 30, 2018 105.69 105.97 104.56 104.56 2,414,379 -0.97(-0.92%)
Apr 27, 2018 105.44 105.77 105.22 105.54 1,246,786 +0.03(+0.03%)
Apr 26, 2018 105.22 105.81 104.89 105.50 1,815,702 +0.43(+0.41%)
Apr 25, 2018 104.81 105.25 104.01 105.08 1,634,235 +0.24(+0.23%)
Apr 24, 2018 105.95 106.28 104.17 104.83 4,850,712 -0.67(-0.63%)
Apr 23, 2018 105.63 105.80 105.09 105.50 2,219,178 +0.04(+0.04%)
Apr 20, 2018 106.15 106.22 105.09 105.46 1,310,463 -0.54(-0.51%)
Apr 19, 2018 106.08 106.35 105.53 106.00 1,399,639 -0.31(-0.29%)
Apr 18, 2018 106.56 106.79 106.29 106.31 969,412 +0.12(+0.11%)
Apr 17, 2018 106.39 106.47 105.98 106.19 3,481,337 +0.51(+0.49%)
Apr 16, 2018 105.52 106.07 105.16 105.68 1,827,751 +0.83(+0.79%)
Apr 13, 2018 105.75 105.76 104.41 104.85 1,211,564 -0.32(-0.31%)
Apr 12, 2018 104.99 105.60 104.86 105.17 1,287,143 +0.74(+0.71%)
Apr 11, 2018 104.29 105.02 104.15 104.43 1,524,648 -0.47(-0.45%)
Apr 10, 2018 104.63 105.28 104.24 104.90 1,804,052 +1.52(+1.47%)
Apr 09, 2018 103.57 104.84 103.22 103.38 1,221,117 +0.42(+0.40%)
Apr 06, 2018 104.43 104.89 102.19 102.97 2,692,005 -2.15(-2.04%)
Apr 05, 2018 104.79 105.47 104.56 105.11 1,915,366 +0.77(+0.73%)
Apr 04, 2018 101.99 104.54 101.88 104.35 2,699,414 +1.01(+0.98%)
Apr 03, 2018 102.43 103.53 101.86 103.34 2,762,690 +1.40(+1.37%)
Apr 02, 2018 104.02 104.11 100.82 101.94 3,131,618 -2.29(-2.20%)
Mar 29, 2018 104.23 104.23 104.23 0 +1.28(+1.24%)
Mar 28, 2018 103.24 103.83 102.63 102.96 2,524,112 -0.03(-0.03%)
Mar 27, 2018 104.47 104.89 102.42 102.98 2,518,452 -1.11(-1.07%)
Mar 26, 2018 103.13 104.23 102.30 104.09 3,135,204 +2.42(+2.38%)
Mar 23, 2018 104.01 104.31 101.57 101.67 2,804,906 -2.15(-2.08%)
Mar 22, 2018 105.56 105.88 103.74 103.83 2,275,970 -2.54(-2.38%)
Mar 21, 2018 106.25 107.26 106.17 106.36 1,022,582 +0.14(+0.13%)
Mar 20, 2018 106.44 106.74 105.99 106.22 3,031,572 -0.05(-0.05%)
Mar 19, 2018 107.34 107.36 105.65 106.28 1,275,986 -1.20(-1.12%)
Mar 16, 2018 107.23 107.98 107.23 107.48 1,139,046 +0.31(+0.29%)
Mar 15, 2018 107.56 107.75 106.99 107.17 2,902,215 -0.19(-0.18%)
Mar 14, 2018 108.55 108.59 107.12 107.36 1,855,278 -0.73(-0.68%)
Mar 13, 2018 109.06 109.33 107.84 108.09 1,312,059 -0.60(-0.55%)
Mar 12, 2018 108.87 109.26 108.52 108.69 1,679,096 -0.17(-0.16%)
Mar 09, 2018 107.79 108.89 107.56 108.86 1,596,920 +1.75(+1.63%)
Mar 08, 2018 107.03 107.19 106.43 107.11 956,077 +0.29(+0.27%)
Mar 07, 2018 106.94 106.83 1,362,411 -0.17(-0.16%)
Mar 06, 2018 107.13 107.13 106.33 107.00 1,141,923 +0.24(+0.23%)
Mar 05, 2018 104.90 107.01 104.84 106.76 1,267,229 +1.27(+1.20%)
Mar 02, 2018 104.29 105.69 103.92 105.49 1,424,228 +0.60(+0.57%)
Mar 01, 2018 106.16 106.92 104.31 104.89 2,958,861 -1.22(-1.15%)
Feb 28, 2018 107.98 108.06 106.10 106.11 1,733,712 -1.37(-1.27%)
Feb 27, 2018 108.90 109.32 107.46 107.48 1,625,703 -1.31(-1.21%)
Feb 26, 2018 108.12 108.83 107.68 108.79 1,337,446 +1.19(+1.11%)
Feb 23, 2018 106.50 107.60 106.37 107.60 1,350,206 +1.68(+1.58%)
Feb 22, 2018 105.72 105.92 1,755,630 -0.09(-0.09%)
Feb 21, 2018 106.76 107.76 106.02 106.02 1,850,586 -0.66(-0.61%)
Feb 20, 2018 107.15 107.49 106.37 106.67 1,457,575 -1.00(-0.93%)
Feb 16, 2018 107.68 107.68 107.68 0 +0.25(+0.23%)
Feb 15, 2018 107.12 107.43 106.05 107.42 1,763,897 +1.02(+0.96%)
Feb 14, 2018 104.56 106.50 104.38 106.41 1,919,358 +1.36(+1.30%)
Feb 13, 2018 104.31 105.23 104.02 105.04 1,942,634 +0.27(+0.26%)
Feb 12, 2018 104.30 105.43 103.53 104.77 6,869,751 +1.23(+1.18%)
Feb 09, 2018 103.46 104.25 100.44 103.55 4,045,786 +1.29(+1.26%)
Feb 08, 2018 105.91 106.07 102.23 102.26 2,960,359 -3.60(-3.40%)
Feb 07, 2018 105.90 107.45 105.67 105.86 2,910,525 -0.22(-0.20%)
Feb 06, 2018 102.94 106.35 102.46 106.08 5,379,777 +0.21(+0.20%)
Feb 05, 2018 108.40 109.07 104.28 105.87 3,980,649 -3.40(-3.11%)
Feb 02, 2018 111.02 111.17 109.23 109.27 3,956,531 -2.49(-2.23%)
Feb 01, 2018 111.26 112.02 111.17 111.75 11,397,620 +0.25(+0.22%)
Jan 31, 2018 111.88 112.05 111.02 111.50 3,291,092 -0.12(-0.11%)
Jan 30, 2018 112.16 112.43 111.59 111.62 3,009,224 -1.31(-1.16%)
Jan 29, 2018 113.47 113.62 112.91 112.94 3,231,676 -0.73(-0.64%)
Jan 26, 2018 112.92 113.68 112.83 113.66 1,556,432 +1.05(+0.93%)
Jan 25, 2018 113.01 113.05 112.29 112.62 1,962,357 -0.03(-0.02%)
Jan 24, 2018 112.76 113.07 112.12 112.64 1,964,849 +0.17(+0.15%)
Jan 23, 2018 112.35 112.58 112.10 112.47 2,368,015 +0.02(+0.02%)
Jan 22, 2018 111.51 112.46 111.50 112.45 2,185,192 +0.94(+0.84%)
Jan 19, 2018 111.24 111.52 111.03 111.51 2,256,829 +0.49(+0.44%)
Jan 18, 2018 111.32 111.39 110.84 111.02 2,199,350 -0.36(-0.33%)
Jan 17, 2018 110.91 111.57 110.48 111.38 2,136,502 +0.88(+0.80%)
Jan 16, 2018 111.33 111.56 110.20 110.50 12,273,006 -0.41(-0.37%)
Jan 12, 2018 110.91 110.91 110.91 0 +0.64(+0.58%)
Jan 11, 2018 109.70 110.28 109.60 110.27 2,256,260 +0.89(+0.81%)
Jan 10, 2018 109.31 109.63 109.05 109.38 9,359,085 -0.08(-0.07%)
Jan 09, 2018 109.52 109.82 109.38 109.46 4,457,043 +0.16(+0.15%)
Jan 08, 2018 109.08 109.36 108.83 109.29 2,456,310 +0.17(+0.16%)
Jan 05, 2018 109.08 109.18 108.67 109.12 2,200,566 +0.36(+0.33%)
Jan 04, 2018 108.57 108.99 108.44 108.76 2,687,656 +0.42(+0.38%)
Jan 03, 2018 107.96 108.40 107.90 108.34 1,705,404 +0.41(+0.38%)
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.