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

Russell 1000 Ishares ETF (NY: IWB )

295.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 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 30, 2014 88.42 88.75 88.12 88.66 927,851 +0.24(+0.27%)
Apr 29, 2014 88.26 88.52 88.05 88.42 439,671 +0.50(+0.57%)
Apr 28, 2014 88.11 88.38 87.06 87.93 784,865 +0.16(+0.18%)
Apr 25, 2014 88.35 88.35 87.56 87.77 467,558 -0.76(-0.86%)
Apr 24, 2014 88.92 88.92 88.08 88.52 461,377 +0.15(+0.17%)
Apr 23, 2014 88.57 88.63 88.33 88.37 649,525 -0.19(-0.22%)
Apr 22, 2014 88.31 88.84 88.22 88.57 495,493 +0.42(+0.48%)
Apr 21, 2014 88.02 88.17 87.75 88.15 480,406 +0.30(+0.35%)
Apr 17, 2014 87.52 87.84 87.84 87.84 378,217 +0.15(+0.17%)
Apr 16, 2014 87.23 87.70 86.99 87.69 357,376 +0.92(+1.06%)
Apr 15, 2014 86.32 86.82 85.45 86.77 1,023,179 +0.59(+0.68%)
Apr 14, 2014 86.08 86.39 85.48 86.18 599,538 +0.63(+0.74%)
Apr 11, 2014 85.79 86.44 85.51 85.55 794,003 -0.83(-0.97%)
Apr 10, 2014 88.23 88.26 86.28 86.39 704,421 -1.84(-2.08%)
Apr 09, 2014 87.45 88.26 87.29 88.22 506,245 +0.96(+1.10%)
Apr 08, 2014 86.87 87.39 86.53 87.26 612,081 +0.41(+0.48%)
Apr 07, 2014 87.62 87.84 86.67 86.85 658,899 -1.10(-1.25%)
Apr 04, 2014 89.48 89.48 87.78 87.94 1,282,656 -1.07(-1.20%)
Apr 03, 2014 89.54 89.54 88.75 89.01 457,306 -0.19(-0.22%)
Apr 02, 2014 89.00 89.31 88.88 89.21 466,500 +0.29(+0.33%)
Apr 01, 2014 88.58 88.95 88.50 88.91 821,691 +0.66(+0.74%)
Mar 31, 2014 88.11 88.42 87.97 88.26 2,766,476 +0.72(+0.83%)
Mar 28, 2014 87.35 87.99 87.31 87.53 2,424,567 +0.42(+0.48%)
Mar 27, 2014 87.20 87.42 86.73 87.11 1,118,488 -0.13(-0.15%)
Mar 26, 2014 88.25 88.38 87.24 87.24 1,602,597 -0.69(-0.79%)
Mar 25, 2014 87.94 88.29 87.46 87.94 1,147,704 +0.37(+0.43%)
Mar 24, 2014 88.34 88.34 87.18 87.56 1,160,780 -0.39(-0.45%)
Mar 21, 2014 88.77 88.90 87.92 87.96 1,816,384 -0.36(-0.41%)
Mar 20, 2014 87.72 88.40 87.52 88.32 2,044,951 +0.44(+0.50%)
Mar 19, 2014 88.33 88.49 87.34 87.88 2,203,051 -0.50(-0.57%)
Mar 18, 2014 87.78 88.47 87.78 88.39 1,420,664 +0.71(+0.81%)
Mar 17, 2014 87.44 87.95 87.44 87.67 1,066,039 +0.70(+0.81%)
Mar 14, 2014 86.95 87.45 86.87 86.97 1,018,742 -0.15(-0.17%)
Mar 13, 2014 88.40 88.45 86.89 87.12 744,845 -1.02(-1.16%)
Mar 12, 2014 87.59 88.16 87.45 88.14 4,867,931 +0.08(+0.10%)
Mar 11, 2014 88.69 88.79 87.86 88.06 1,574,679 -0.45(-0.51%)
Mar 10, 2014 88.44 88.59 88.02 88.51 816,947 -0.11(-0.12%)
Mar 07, 2014 89.00 89.00 88.26 88.62 520,469 +0.02(+0.02%)
Mar 06, 2014 88.65 88.82 88.49 88.60 706,678 +0.20(+0.23%)
Mar 05, 2014 88.48 88.56 88.31 88.40 958,307 +0.01(+0.01%)
Mar 04, 2014 88.02 88.54 88.01 88.39 849,623 +1.26(+1.44%)
Mar 03, 2014 86.91 87.34 86.55 87.14 1,456,096 -0.64(-0.73%)
Feb 28, 2014 87.56 88.16 87.19 87.77 1,055,240 +0.21(+0.24%)
Feb 27, 2014 87.03 87.56 86.91 87.56 551,942 +0.49(+0.56%)
Feb 26, 2014 87.17 87.42 86.86 87.08 1,177,390 +0.03(+0.03%)
Feb 25, 2014 87.05 87.43 86.82 87.05 546,809 -0.03(-0.04%)
Feb 24, 2014 86.81 87.66 86.61 87.08 332,555 +0.48(+0.55%)
Feb 21, 2014 86.87 87.03 86.58 86.61 251,054 -0.07(-0.08%)
Feb 20, 2014 86.17 86.87 86.01 86.67 1,098,090 +0.52(+0.60%)
Feb 19, 2014 86.55 87.01 86.07 86.15 917,406 -0.59(-0.68%)
Feb 18, 2014 86.72 86.82 86.45 86.74 1,016,546 +0.19(+0.22%)
Feb 14, 2014 86.06 86.55 86.55 86.55 361,669 +0.42(+0.49%)
Feb 13, 2014 85.00 86.17 85.00 86.13 229,233 +0.49(+0.57%)
Feb 12, 2014 85.69 85.92 85.44 85.64 754,959 +0.13(+0.16%)
Feb 11, 2014 84.76 85.71 84.71 85.51 375,605 +0.89(+1.05%)
Feb 10, 2014 84.52 84.63 84.25 84.62 220,436 +0.17(+0.20%)
Feb 07, 2014 83.84 84.51 83.56 84.45 288,460 +1.07(+1.29%)
Feb 06, 2014 82.59 83.39 82.56 83.38 420,875 +1.05(+1.27%)
Feb 05, 2014 82.19 82.50 81.62 82.33 578,147 -0.05(-0.06%)
Feb 04, 2014 82.21 82.61 81.90 82.38 1,348,433 +0.55(+0.68%)
Feb 03, 2014 83.64 83.85 81.67 81.83 1,142,292 -1.92(-2.29%)
Jan 31, 2014 83.23 84.32 83.04 83.75 2,742,023 -0.54(-0.64%)
Jan 30, 2014 84.02 84.48 83.80 84.28 1,807,571 +1.00(+1.20%)
Jan 29, 2014 83.33 83.90 83.13 83.28 1,379,936 -0.86(-1.03%)
Jan 28, 2014 83.70 84.22 83.59 84.15 379,424 +0.60(+0.71%)
Jan 27, 2014 84.07 84.30 83.16 83.55 754,718 -0.47(-0.56%)
Jan 24, 2014 85.34 85.39 84.02 84.02 514,834 -1.86(-2.17%)
Jan 23, 2014 86.23 86.23 85.47 85.89 465,463 -0.75(-0.86%)
Jan 22, 2014 86.59 86.71 86.40 86.63 240,958 +0.13(+0.16%)
Jan 21, 2014 86.68 86.84 86.01 86.50 1,388,240 +0.25(+0.29%)
Jan 17, 2014 86.49 86.25 86.25 86.25 371,921 -0.33(-0.38%)
Jan 16, 2014 86.64 86.64 86.35 86.57 596,332 -0.13(-0.15%)
Jan 15, 2014 86.22 86.81 86.22 86.70 298,858 +0.48(+0.55%)
Jan 14, 2014 85.54 86.28 85.39 86.22 605,247 +0.91(+1.07%)
Jan 13, 2014 86.17 86.46 85.14 85.31 622,509 -1.09(-1.26%)
Jan 10, 2014 86.28 86.41 85.93 86.40 567,408 +0.19(+0.22%)
Jan 09, 2014 86.44 86.44 85.77 86.20 2,664,920 +0.07(+0.08%)
Jan 08, 2014 86.10 86.23 85.82 86.14 1,381,571 +0.04(+0.05%)
Jan 07, 2014 85.79 86.20 85.79 86.09 281,763 +0.59(+0.69%)
Jan 06, 2014 86.01 86.10 85.42 85.51 724,030 -0.29(-0.33%)
Jan 03, 2014 85.85 86.09 85.65 85.79 310,558 -0.02(-0.02%)
Jan 02, 2014 86.25 86.27 85.58 85.81 1,643,659 -0.74(-0.85%)
Dec 31, 2013 86.33 86.55 86.55 86.55 1,789,276 +0.41(+0.48%)
Dec 30, 2013 86.31 86.31 86.08 86.14 1,140,283 -0.04(-0.05%)
Dec 27, 2013 86.35 86.42 86.10 86.18 797,895 -0.06(-0.07%)
Dec 26, 2013 86.04 86.26 86.00 86.24 497,494 +0.39(+0.45%)
Dec 24, 2013 85.64 85.85 85.64 85.85 294,528 +0.27(+0.31%)
Dec 23, 2013 85.57 85.63 85.40 85.58 465,179 +0.48(+0.57%)
Dec 20, 2013 84.73 85.30 84.69 85.10 2,327,237 +0.49(+0.58%)
Dec 19, 2013 84.50 84.67 84.26 84.61 855,952 -0.11(-0.13%)
Dec 18, 2013 83.55 84.72 82.69 84.72 2,111,717 +1.38(+1.65%)
Dec 17, 2013 83.70 83.70 83.13 83.34 534,074 -0.22(-0.26%)
Dec 16, 2013 83.49 83.81 83.45 83.56 302,088 +0.52(+0.62%)
Dec 13, 2013 83.28 83.29 82.89 83.04 808,727 +0.00(+0.00%)
Dec 12, 2013 83.23 83.32 82.85 83.04 494,320 -0.19(-0.23%)
Dec 11, 2013 84.30 84.31 83.14 83.23 1,299,276 -1.00(-1.19%)
Dec 10, 2013 84.28 84.53 84.19 84.23 1,668,505 -0.27(-0.32%)
Dec 09, 2013 84.57 84.63 84.39 84.50 222,911 +0.20(+0.24%)
Dec 06, 2013 84.23 84.38 83.95 84.30 423,229 +0.85(+1.02%)
Dec 05, 2013 83.63 83.73 83.34 83.45 191,563 -0.28(-0.34%)
Dec 04, 2013 83.42 84.05 83.09 83.73 317,330 -0.06(-0.07%)
Dec 03, 2013 83.88 84.03 83.47 83.79 315,605 -0.27(-0.32%)
Dec 02, 2013 84.28 84.53 83.98 84.06 304,571 -0.21(-0.25%)
Nov 29, 2013 84.49 84.65 84.23 84.27 361,507 -0.11(-0.13%)
Nov 27, 2013 84.25 84.40 84.14 84.38 370,395 +0.25(+0.30%)
Nov 26, 2013 84.19 84.38 83.98 84.13 398,634 +0.00(+0.00%)
Nov 25, 2013 84.38 84.38 83.99 84.13 1,598,313 -0.04(-0.05%)
Nov 22, 2013 83.79 84.19 83.74 84.17 542,433 +0.37(+0.44%)
Nov 21, 2013 83.27 83.83 83.27 83.80 321,370 +0.72(+0.86%)
Nov 20, 2013 83.54 83.72 82.89 83.08 203,890 -0.25(-0.30%)
Nov 19, 2013 83.60 83.75 83.22 83.33 334,497 -0.23(-0.28%)
Nov 18, 2013 84.18 84.18 83.41 83.57 288,127 -0.38(-0.46%)
Nov 15, 2013 83.80 83.95 83.63 83.95 1,138,434 +0.36(+0.43%)
Nov 14, 2013 83.20 83.66 83.11 83.59 365,029 +0.39(+0.47%)
Nov 13, 2013 82.03 83.22 82.03 83.20 487,554 +0.67(+0.81%)
Nov 12, 2013 82.41 82.64 82.21 82.53 315,971 -0.10(-0.12%)
Nov 11, 2013 82.55 82.73 82.43 82.63 314,195 +0.04(+0.05%)
Nov 08, 2013 81.50 82.59 81.50 82.59 740,105 +1.09(+1.34%)
Nov 07, 2013 82.82 82.84 81.45 81.50 576,836 -1.14(-1.38%)
Nov 06, 2013 82.54 82.86 82.37 82.64 1,119,285 +0.32(+0.39%)
Nov 05, 2013 82.24 82.50 81.96 82.32 508,075 -0.21(-0.25%)
Nov 04, 2013 82.48 82.58 82.24 82.53 385,446 +0.28(+0.35%)
Nov 01, 2013 82.11 82.42 81.78 82.25 642,574 +0.22(+0.26%)
Oct 31, 2013 82.17 82.56 81.90 82.03 445,522 -0.22(-0.26%)
Oct 30, 2013 82.87 82.87 81.97 82.25 484,885 -0.48(-0.58%)
Oct 29, 2013 82.51 82.72 82.35 82.72 287,963 +0.48(+0.58%)
Oct 28, 2013 82.16 82.39 82.03 82.25 435,203 +0.08(+0.10%)
Oct 25, 2013 82.05 82.19 81.83 82.16 670,593 +0.32(+0.39%)
Oct 24, 2013 81.74 81.94 81.55 81.85 215,798 +0.28(+0.35%)
Oct 23, 2013 81.75 81.75 81.30 81.56 842,408 -0.40(-0.49%)
Oct 22, 2013 81.70 82.21 81.61 81.96 1,579,549 +0.47(+0.57%)
Oct 21, 2013 81.61 81.72 81.33 81.50 819,033 -0.01(-0.01%)
Oct 18, 2013 81.34 81.57 81.11 81.50 416,695 +0.53(+0.65%)
Oct 17, 2013 80.15 81.01 80.10 80.98 439,176 +0.55(+0.69%)
Oct 16, 2013 79.80 80.44 79.73 80.43 259,207 +1.12(+1.41%)
Oct 15, 2013 79.73 79.94 79.23 79.31 345,699 -0.53(-0.67%)
Oct 14, 2013 79.12 79.92 79.04 79.84 422,072 +0.29(+0.37%)
Oct 11, 2013 78.97 79.58 78.88 79.55 250,558 +0.53(+0.67%)
Oct 10, 2013 78.12 79.05 78.08 79.03 512,420 +1.69(+2.19%)
Oct 09, 2013 77.51 77.63 76.87 77.33 486,584 -0.02(-0.02%)
Oct 08, 2013 78.27 78.42 77.31 77.35 985,464 -0.98(-1.26%)
Oct 07, 2013 78.40 78.80 78.31 78.33 403,696 -0.69(-0.88%)
Oct 04, 2013 78.47 79.13 78.46 79.03 253,564 +0.65(+0.83%)
Oct 03, 2013 79.03 79.06 78.07 78.37 525,158 -0.76(-0.96%)
Oct 02, 2013 78.76 79.18 78.58 79.13 246,441 -0.18(-0.22%)
Oct 01, 2013 78.63 79.33 78.55 79.31 1,033,327 +0.70(+0.89%)
Sep 30, 2013 78.27 78.81 78.12 78.61 795,425 -0.33(-0.42%)
Sep 27, 2013 78.93 79.08 78.76 78.94 606,777 -0.36(-0.45%)
Sep 26, 2013 79.08 79.54 79.03 79.30 1,895,697 +0.33(+0.41%)
Sep 25, 2013 79.17 79.37 78.93 78.98 1,555,848 -0.20(-0.25%)
Sep 24, 2013 79.28 79.63 78.99 79.18 284,655 -0.12(-0.15%)
Sep 23, 2013 79.62 79.71 79.05 79.30 2,307,918 -0.33(-0.42%)
Sep 20, 2013 80.36 80.36 79.61 79.63 502,127 -0.63(-0.79%)
Sep 19, 2013 80.60 80.60 80.15 80.26 389,195 -0.07(-0.09%)
Sep 18, 2013 79.39 80.55 79.19 80.34 406,339 +0.89(+1.12%)
Sep 17, 2013 79.10 79.46 79.10 79.45 322,682 +0.42(+0.53%)
Sep 16, 2013 79.39 79.40 78.93 79.03 313,618 +0.42(+0.53%)
Sep 13, 2013 78.51 78.67 78.34 78.62 230,883 +0.17(+0.21%)
Sep 12, 2013 78.67 78.74 78.35 78.45 423,165 -0.17(-0.22%)
Sep 11, 2013 78.29 78.62 78.18 78.62 236,606 +0.21(+0.26%)
Sep 10, 2013 78.29 78.42 78.12 78.42 409,982 +0.60(+0.77%)
Sep 09, 2013 77.24 77.87 77.24 77.82 410,326 +0.79(+1.03%)
Sep 06, 2013 77.24 77.44 76.31 77.03 637,879 +0.07(+0.10%)
Sep 05, 2013 76.93 77.14 76.81 76.95 510,437 +0.10(+0.13%)
Sep 04, 2013 76.27 76.96 76.12 76.85 575,806 +0.67(+0.88%)
Sep 03, 2013 76.58 76.80 75.88 76.18 818,950 +0.32(+0.42%)
Aug 30, 2013 76.31 76.31 75.69 75.86 1,096,657 -0.32(-0.41%)
Aug 29, 2013 75.82 76.57 75.78 76.18 310,887 +0.19(+0.25%)
Aug 28, 2013 75.69 76.27 75.63 75.99 602,508 +0.27(+0.35%)
Aug 27, 2013 76.25 76.53 75.71 75.72 387,499 -1.33(-1.73%)
Aug 26, 2013 77.37 77.59 76.97 77.05 256,065 -0.23(-0.30%)
Aug 23, 2013 77.18 77.34 76.87 77.29 234,802 +0.32(+0.42%)
Aug 22, 2013 76.45 77.06 76.41 76.96 214,961 +0.66(+0.86%)
Aug 21, 2013 76.54 76.93 76.14 76.31 294,682 -0.42(-0.55%)
Aug 20, 2013 76.45 77.01 76.35 76.73 399,692 +0.42(+0.56%)
Aug 19, 2013 76.73 76.95 76.30 76.31 263,853 -0.49(-0.64%)
Aug 16, 2013 76.84 77.18 76.72 76.80 404,475 -0.23(-0.30%)
Aug 15, 2013 77.54 77.59 76.94 77.03 344,495 -1.11(-1.43%)
Aug 14, 2013 78.54 78.63 78.14 78.14 235,556 -0.43(-0.55%)
Aug 13, 2013 78.50 78.68 78.03 78.57 241,771 +0.20(+0.25%)
Aug 12, 2013 78.07 78.49 78.03 78.37 248,930 -0.07(-0.08%)
Aug 09, 2013 78.54 78.78 78.20 78.44 195,233 -0.24(-0.31%)
Aug 08, 2013 78.67 78.83 78.28 78.68 297,123 +0.35(+0.45%)
Aug 07, 2013 78.41 78.44 78.06 78.33 273,955 -0.32(-0.40%)
Aug 06, 2013 78.97 79.01 78.45 78.65 237,667 -0.49(-0.62%)
Aug 05, 2013 79.04 79.22 78.96 79.14 196,951 -0.08(-0.10%)
Aug 02, 2013 78.92 79.23 78.81 79.22 363,662 +0.15(+0.19%)
Aug 01, 2013 78.71 79.16 78.71 79.07 873,635 +1.05(+1.34%)
Jul 31, 2013 78.18 78.64 78.01 78.03 593,137 -0.01(-0.01%)
Jul 30, 2013 78.23 78.33 77.88 78.03 461,504 +0.06(+0.07%)
Jul 29, 2013 78.03 78.21 77.78 77.98 375,825 -0.23(-0.30%)
Jul 26, 2013 77.82 78.24 77.56 78.21 457,160 +0.08(+0.11%)
Jul 25, 2013 77.80 78.22 77.69 78.13 424,873 +0.27(+0.35%)
Jul 24, 2013 78.55 78.57 77.76 77.85 1,136,114 -0.40(-0.51%)
Jul 23, 2013 78.53 78.56 78.18 78.25 328,342 -0.13(-0.17%)
Jul 22, 2013 78.23 78.47 78.15 78.38 251,180 +0.21(+0.27%)
Jul 19, 2013 77.89 78.20 77.82 78.18 296,732 +0.12(+0.15%)
Jul 18, 2013 77.85 78.26 77.76 78.06 910,182 +0.42(+0.54%)
Jul 17, 2013 77.73 77.86 77.55 77.64 345,533 +0.20(+0.26%)
Jul 16, 2013 77.83 77.85 77.25 77.44 374,135 -0.34(-0.44%)
Jul 15, 2013 77.71 77.84 77.54 77.78 227,648 +0.18(+0.24%)
Jul 12, 2013 77.36 77.64 77.29 77.60 327,919 +0.17(+0.23%)
Jul 11, 2013 77.27 77.47 76.99 77.43 345,587 +1.06(+1.38%)
Jul 10, 2013 76.30 76.56 76.11 76.37 298,515 +0.05(+0.07%)
Jul 09, 2013 76.25 76.40 75.76 76.32 627,848 +0.56(+0.74%)
Jul 08, 2013 75.75 75.94 75.57 75.76 733,168 +0.42(+0.56%)
Jul 05, 2013 75.12 75.37 74.53 75.34 363,562 +0.77(+1.04%)
Jul 03, 2013 74.21 74.76 74.04 74.57 231,622 +0.06(+0.08%)
Jul 02, 2013 74.48 75.00 74.20 74.51 426,401 -0.09(-0.12%)
Jul 01, 2013 74.42 75.08 74.42 74.60 533,980 +0.21(+0.28%)
Jun 28, 2013 74.22 74.52 73.85 74.39 4,400,538 +0.03(+0.04%)
Jun 27, 2013 74.33 74.69 74.30 74.36 601,585 +0.47(+0.64%)
Jun 26, 2013 73.73 74.06 73.50 73.89 262,730 +0.74(+1.01%)
Jun 25, 2013 73.13 73.41 72.64 73.15 775,366 +0.69(+0.95%)
Jun 24, 2013 72.61 73.07 71.84 72.47 1,017,540 -0.86(-1.17%)
Jun 21, 2013 73.68 73.75 72.66 73.33 1,771,064 +0.11(+0.15%)
Jun 20, 2013 74.36 74.38 73.01 73.22 749,140 -1.84(-2.46%)
Jun 19, 2013 76.11 76.18 75.06 75.06 704,240 -1.07(-1.40%)
Jun 18, 2013 75.63 76.24 75.63 76.13 491,274 +0.60(+0.80%)
Jun 17, 2013 75.47 75.86 75.15 75.53 550,744 +0.55(+0.74%)
Jun 14, 2013 75.29 75.64 74.86 74.97 589,619 -0.45(-0.59%)
Jun 13, 2013 74.26 75.52 74.09 75.42 665,364 +1.13(+1.53%)
Jun 12, 2013 75.39 75.47 74.20 74.29 640,680 -0.64(-0.85%)
Jun 11, 2013 75.05 75.55 74.76 74.92 1,243,647 -0.73(-0.96%)
Jun 10, 2013 75.89 75.93 75.50 75.65 755,158 +0.00(+0.00%)
Jun 07, 2013 75.26 75.72 74.91 75.65 346,135 +0.88(+1.17%)
Jun 06, 2013 74.00 74.77 73.61 74.77 1,550,345 +0.73(+0.98%)
Jun 05, 2013 74.88 75.01 74.00 74.05 547,432 -1.08(-1.44%)
Jun 04, 2013 75.49 75.79 74.74 75.13 725,445 -0.39(-0.51%)
Jun 03, 2013 75.34 75.53 74.73 75.52 874,562 +0.72(+0.96%)
May 31, 2013 76.01 76.43 74.80 74.80 1,156,912 -1.41(-1.85%)
May 30, 2013 75.97 76.53 75.92 76.20 524,130 +0.31(+0.41%)
May 29, 2013 76.01 76.13 75.48 75.89 702,087 -0.53(-0.69%)
May 28, 2013 76.77 77.10 76.18 76.42 611,352 +0.50(+0.66%)
May 24, 2013 75.58 75.94 75.34 75.92 599,325 -0.12(-0.16%)
May 23, 2013 75.46 76.22 75.34 76.04 418,596 -0.20(-0.26%)
May 22, 2013 76.97 77.70 75.91 76.24 2,017,028 -0.69(-0.89%)
May 21, 2013 76.87 77.16 76.63 76.92 356,587 +0.15(+0.19%)
May 20, 2013 76.73 77.06 76.64 76.78 2,767,748 -0.05(-0.06%)
May 17, 2013 76.37 76.83 76.25 76.83 673,534 +0.79(+1.03%)
May 16, 2013 76.29 76.53 75.96 76.04 434,808 -0.37(-0.49%)
May 15, 2013 75.92 76.55 75.87 76.41 567,393 +1.15(+1.53%)
May 13, 2013 75.10 75.34 74.94 75.26 304,896 +0.02(+0.03%)
May 10, 2013 74.99 75.24 74.81 75.24 257,277 +0.31(+0.41%)
May 09, 2013 75.10 75.30 74.77 74.93 563,981 -0.25(-0.33%)
May 08, 2013 74.71 75.18 74.69 75.18 405,053 +0.36(+0.48%)
May 07, 2013 74.58 74.82 74.38 74.82 500,144 +0.41(+0.56%)
May 06, 2013 74.27 74.49 74.23 74.41 238,552 +0.22(+0.29%)
May 03, 2013 74.10 74.45 74.06 74.19 432,951 +0.74(+1.01%)
May 02, 2013 72.99 73.52 72.96 73.45 456,450 +0.60(+0.83%)
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.