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

Russell 1000 Ishares ETF (NY: IWB )

293.05 +0.72 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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, 2018 135.10 135.37 133.62 133.62 942,832 -1.13(-0.84%)
Apr 27, 2018 134.92 135.13 134.16 134.75 690,203 +0.10(+0.07%)
Apr 26, 2018 133.88 135.06 133.62 134.65 995,133 +1.39(+1.04%)
Apr 25, 2018 132.96 133.57 131.95 133.26 1,446,744 +0.21(+0.16%)
Apr 24, 2018 135.36 135.50 132.18 133.05 1,126,909 -1.71(-1.27%)
Apr 23, 2018 135.21 135.47 134.16 134.76 1,184,080 -0.05(-0.03%)
Apr 20, 2018 135.98 135.98 134.35 134.81 1,119,090 -1.13(-0.83%)
Apr 19, 2018 136.36 136.45 135.38 135.94 695,055 -0.76(-0.56%)
Apr 18, 2018 136.82 137.17 136.44 136.70 986,861 +0.15(+0.11%)
Apr 17, 2018 136.09 136.90 135.82 136.54 985,344 +1.43(+1.06%)
Apr 16, 2018 134.93 135.54 134.48 135.11 1,460,842 +1.07(+0.80%)
Apr 13, 2018 135.16 135.21 133.41 134.04 2,008,712 -0.33(-0.24%)
Apr 12, 2018 134.14 134.93 133.83 134.37 768,092 +1.01(+0.76%)
Apr 11, 2018 133.17 134.28 133.16 133.36 696,153 -0.63(-0.47%)
Apr 10, 2018 133.49 134.45 132.97 133.99 974,936 +2.13(+1.62%)
Apr 09, 2018 132.21 133.82 131.70 131.86 881,666 +0.46(+0.35%)
Apr 06, 2018 133.22 134.04 130.47 131.40 1,207,242 -2.86(-2.13%)
Apr 05, 2018 134.15 134.75 133.66 134.26 678,663 +0.91(+0.68%)
Apr 04, 2018 129.93 133.60 129.70 133.35 1,901,297 +1.51(+1.15%)
Apr 03, 2018 130.98 132.09 129.96 131.83 1,434,567 +1.63(+1.25%)
Apr 02, 2018 132.86 133.08 128.84 130.20 1,566,156 -3.08(-2.31%)
Mar 29, 2018 133.28 133.28 133.28 0 +1.88(+1.43%)
Mar 28, 2018 131.94 132.70 130.79 131.40 2,104,541 -0.35(-0.27%)
Mar 27, 2018 134.65 134.83 130.94 131.75 1,883,705 -2.31(-1.73%)
Mar 26, 2018 132.59 134.20 131.27 134.07 1,530,060 +3.48(+2.66%)
Mar 23, 2018 133.53 134.03 130.48 130.59 1,927,843 -2.81(-2.10%)
Mar 22, 2018 135.51 136.01 133.29 133.40 1,798,642 -3.38(-2.47%)
Mar 21, 2018 136.98 138.05 136.68 136.78 924,219 -0.17(-0.13%)
Mar 20, 2018 136.92 137.34 136.63 136.95 1,780,621 +0.18(+0.13%)
Mar 19, 2018 138.17 138.17 135.86 136.77 1,586,544 -1.85(-1.34%)
Mar 16, 2018 138.56 139.15 138.56 138.62 1,504,511 +0.23(+0.17%)
Mar 15, 2018 138.88 139.17 138.11 138.39 921,656 -0.19(-0.14%)
Mar 14, 2018 139.84 139.89 138.29 138.58 860,949 -0.71(-0.51%)
Mar 13, 2018 140.76 141.04 138.98 139.29 1,464,989 -0.86(-0.61%)
Mar 12, 2018 140.54 140.79 139.93 140.15 1,213,963 -0.11(-0.08%)
Mar 09, 2018 138.58 140.29 138.56 140.26 1,095,641 +2.31(+1.68%)
Mar 08, 2018 137.66 138.03 137.13 137.94 1,236,591 +0.60(+0.43%)
Mar 07, 2018 137.54 137.35 923,290 +0.00(+0.00%)
Mar 06, 2018 137.42 137.47 136.46 137.35 547,680 +0.43(+0.32%)
Mar 05, 2018 134.67 137.25 134.66 136.91 1,641,632 +1.53(+1.13%)
Mar 02, 2018 133.61 135.66 133.17 135.39 1,596,339 +0.83(+0.62%)
Mar 01, 2018 136.42 137.24 133.73 134.56 1,841,692 -1.77(-1.30%)
Feb 28, 2018 138.34 138.66 136.31 136.33 1,035,016 -1.47(-1.07%)
Feb 27, 2018 139.61 140.02 137.80 137.80 1,386,473 -1.74(-1.25%)
Feb 26, 2018 138.65 139.61 138.26 139.54 923,229 +1.52(+1.10%)
Feb 23, 2018 136.64 138.03 136.37 138.03 512,604 +2.13(+1.57%)
Feb 22, 2018 135.56 135.89 937,697 +0.09(+0.07%)
Feb 21, 2018 136.75 138.10 135.79 135.80 1,090,135 -0.66(-0.48%)
Feb 20, 2018 136.71 137.40 136.02 136.46 1,179,362 -0.84(-0.61%)
Feb 16, 2018 137.30 137.30 137.30 0 +0.10(+0.07%)
Feb 15, 2018 136.38 137.21 135.64 137.20 1,121,793 +1.65(+1.21%)
Feb 14, 2018 132.90 135.73 132.90 135.56 1,508,856 +1.86(+1.39%)
Feb 13, 2018 132.68 133.98 132.45 133.70 1,166,179 +0.41(+0.31%)
Feb 12, 2018 132.51 134.10 131.60 133.29 2,273,965 +1.81(+1.37%)
Feb 09, 2018 131.09 132.41 127.21 131.48 4,101,196 +1.89(+1.46%)
Feb 08, 2018 134.61 134.61 129.59 129.59 3,894,281 -5.00(-3.71%)
Feb 07, 2018 134.86 136.82 134.59 134.59 3,652,429 -0.57(-0.42%)
Feb 06, 2018 130.63 135.47 130.15 135.16 3,456,781 +0.60(+0.44%)
Feb 05, 2018 137.37 138.51 132.54 134.56 2,530,688 -3.93(-2.84%)
Feb 02, 2018 140.64 140.80 138.44 138.50 2,467,656 -3.01(-2.13%)
Feb 01, 2018 141.12 142.16 141.03 141.51 4,357,578 -0.06(-0.04%)
Jan 31, 2018 142.08 142.33 141.00 141.57 1,630,039 +0.05(+0.04%)
Jan 30, 2018 141.88 142.14 141.78 141.51 1,491,966 -1.49(-1.04%)
Jan 29, 2018 143.68 143.88 142.92 143.01 1,365,187 -0.94(-0.65%)
Jan 26, 2018 142.84 143.97 142.71 143.95 851,200 +1.55(+1.09%)
Jan 25, 2018 142.89 142.93 141.96 142.39 1,355,054 +0.02(+0.01%)
Jan 24, 2018 142.78 143.14 141.71 142.37 1,343,682 -0.09(-0.06%)
Jan 23, 2018 142.18 142.58 141.99 142.46 848,573 +0.35(+0.25%)
Jan 22, 2018 140.90 142.12 140.89 142.11 754,965 +1.11(+0.79%)
Jan 19, 2018 140.58 141.00 140.37 141.00 921,527 +0.69(+0.49%)
Jan 18, 2018 140.48 140.71 140.07 140.31 2,204,326 -0.22(-0.15%)
Jan 17, 2018 139.82 140.76 139.37 140.53 1,438,434 +1.28(+0.92%)
Jan 16, 2018 140.38 140.83 138.85 139.25 1,654,337 -0.53(-0.38%)
Jan 12, 2018 139.78 139.78 139.78 0 +0.90(+0.64%)
Jan 11, 2018 138.16 138.90 138.11 138.88 813,269 +1.04(+0.75%)
Jan 10, 2018 138.00 137.85 1,003,919 -0.23(-0.17%)
Jan 09, 2018 138.09 138.44 137.88 138.08 901,114 +0.30(+0.22%)
Jan 08, 2018 137.40 137.89 137.29 137.78 908,630 +0.28(+0.20%)
Jan 05, 2018 137.12 137.58 136.83 137.50 960,606 +0.83(+0.61%)
Jan 04, 2018 136.51 136.92 136.46 136.67 1,042,660 +0.57(+0.42%)
Jan 03, 2018 135.43 136.18 135.41 136.10 762,270 +0.81(+0.60%)
Jan 02, 2018 134.76 135.31 134.61 135.29 1,300,963 +0.99(+0.73%)
Dec 29, 2017 134.30 134.30 134.30 0 -0.55(-0.41%)
Dec 28, 2017 134.85 134.89 134.60 134.85 1,111,919 +0.29(+0.22%)
Dec 27, 2017 134.50 134.77 134.41 134.56 1,022,819 +0.10(+0.07%)
Dec 26, 2017 134.36 134.56 134.33 134.47 861,465 -0.14(-0.11%)
Dec 22, 2017 134.66 134.69 134.33 134.61 1,312,003 -0.05(-0.03%)
Dec 21, 2017 134.63 134.97 134.37 134.66 827,584 +0.30(+0.22%)
Dec 20, 2017 134.89 134.97 134.17 134.35 2,201,329 -0.05(-0.04%)
Dec 19, 2017 134.99 135.06 134.38 134.41 1,123,475 -0.50(-0.37%)
Dec 18, 2017 134.78 135.08 134.70 134.91 881,720 +0.89(+0.66%)
Dec 15, 2017 133.47 134.29 133.42 134.02 5,052,217 +1.10(+0.83%)
Dec 14, 2017 133.66 133.73 132.90 132.93 755,420 -0.55(-0.41%)
Dec 13, 2017 133.66 133.92 133.45 133.47 1,014,993 -0.08(-0.06%)
Dec 12, 2017 133.47 133.80 133.36 133.55 893,075 +0.22(+0.17%)
Dec 11, 2017 132.99 133.36 132.97 133.33 1,712,509 +0.37(+0.28%)
Dec 08, 2017 132.73 132.99 132.56 132.96 2,000,863 +0.73(+0.55%)
Dec 07, 2017 132.14 132.42 131.64 132.23 732,861 +0.45(+0.34%)
Dec 06, 2017 131.58 132.02 131.58 131.78 737,462 -0.04(-0.03%)
Dec 05, 2017 132.37 132.79 131.74 131.82 2,771,605 -0.49(-0.37%)
Dec 04, 2017 133.45 133.45 132.29 132.30 1,027,756 -0.16(-0.12%)
Dec 01, 2017 132.57 132.90 131.28 132.47 1,595,353 -0.20(-0.15%)
Nov 30, 2017 132.16 133.25 132.15 132.66 1,595,372 +1.03(+0.79%)
Nov 29, 2017 131.82 132.14 131.39 131.63 1,985,661 -0.06(-0.05%)
Nov 28, 2017 130.71 131.74 130.61 131.69 1,147,062 +1.25(+0.96%)
Nov 27, 2017 130.56 130.69 130.31 130.44 781,466 -0.05(-0.04%)
Nov 24, 2017 130.53 130.58 130.43 130.50 294,663 +0.29(+0.22%)
Nov 22, 2017 130.38 130.43 130.14 130.21 777,205 -0.11(-0.08%)
Nov 21, 2017 129.91 130.40 129.86 130.31 1,469,158 +0.84(+0.65%)
Nov 20, 2017 129.39 129.57 129.24 129.48 888,579 +0.23(+0.18%)
Nov 17, 2017 129.32 129.47 129.21 129.24 923,792 -0.29(-0.22%)
Nov 16, 2017 128.88 129.72 128.88 129.53 728,903 +1.11(+0.86%)
Nov 15, 2017 128.47 128.77 127.96 128.43 874,059 -0.64(-0.50%)
Nov 14, 2017 128.87 129.11 128.49 129.06 844,805 -0.25(-0.19%)
Nov 13, 2017 128.76 129.46 128.76 129.32 544,406 +0.12(+0.09%)
Nov 10, 2017 129.01 129.29 128.88 129.20 464,286 -0.06(-0.05%)
Nov 09, 2017 129.06 129.38 128.37 129.26 865,486 -0.48(-0.37%)
Nov 08, 2017 129.43 129.79 129.26 129.74 648,838 +0.24(+0.19%)
Nov 07, 2017 129.74 129.89 129.23 129.50 775,773 -0.10(-0.08%)
Nov 06, 2017 129.35 129.72 129.35 129.59 559,042 +0.16(+0.13%)
Nov 03, 2017 129.11 129.45 128.87 129.43 734,938 +0.43(+0.33%)
Nov 02, 2017 128.92 129.09 128.35 129.00 3,084,455 +0.05(+0.04%)
Nov 01, 2017 129.16 129.49 128.74 128.95 1,144,764 +0.17(+0.13%)
Oct 31, 2017 128.78 128.98 128.63 128.78 1,343,505 +0.14(+0.11%)
Oct 30, 2017 129.01 128.42 128.63 822,848 -0.43(-0.33%)
Oct 27, 2017 128.44 129.13 128.28 129.06 890,581 +1.00(+0.78%)
Oct 26, 2017 128.16 128.37 128.00 128.06 518,812 +0.18(+0.14%)
Oct 25, 2017 128.34 128.41 127.21 127.89 687,918 -0.66(-0.51%)
Oct 24, 2017 128.55 128.66 128.34 128.54 578,601 +0.25(+0.20%)
Oct 23, 2017 129.01 129.07 128.26 128.29 490,470 -0.50(-0.38%)
Oct 20, 2017 128.60 128.82 128.49 128.78 1,458,753 +0.59(+0.46%)
Oct 19, 2017 127.63 128.19 127.41 128.19 579,656 +0.10(+0.08%)
Oct 18, 2017 128.26 128.26 128.03 128.09 522,790 +0.11(+0.08%)
Oct 17, 2017 127.90 128.03 127.78 127.98 486,585 +0.05(+0.04%)
Oct 16, 2017 127.88 128.04 127.71 127.94 438,220 +0.17(+0.13%)
Oct 13, 2017 127.82 127.96 127.68 127.77 655,452 +0.16(+0.13%)
Oct 12, 2017 127.58 127.84 127.52 127.61 990,358 -0.18(-0.14%)
Oct 11, 2017 127.56 127.81 127.44 127.79 4,299,313 +0.20(+0.15%)
Oct 10, 2017 127.61 127.87 127.34 127.59 458,675 +0.26(+0.20%)
Oct 09, 2017 127.69 127.71 127.17 127.33 364,988 -0.23(-0.18%)
Oct 06, 2017 127.40 127.57 127.29 127.56 677,169 -0.11(-0.08%)
Oct 05, 2017 127.06 127.70 127.06 127.67 1,937,772 +0.75(+0.59%)
Oct 04, 2017 126.66 127.07 126.64 126.92 580,082 +0.17(+0.13%)
Oct 03, 2017 126.65 126.78 126.45 126.75 475,681 +0.26(+0.21%)
Oct 02, 2017 126.09 126.49 125.99 126.49 1,046,695 +0.62(+0.49%)
Sep 29, 2017 125.51 125.94 125.38 125.87 803,374 +0.42(+0.34%)
Sep 28, 2017 125.25 125.51 125.08 125.45 1,139,196 +0.14(+0.11%)
Sep 27, 2017 125.52 124.72 125.30 2,268,867 +0.46(+0.37%)
Sep 26, 2017 125.07 125.12 124.70 124.84 1,180,098 +0.06(+0.04%)
Sep 25, 2017 124.83 125.07 124.36 124.79 873,693 -0.19(-0.15%)
Sep 22, 2017 124.78 125.09 124.78 124.98 371,000 -0.01(-0.01%)
Sep 21, 2017 125.24 125.25 124.88 124.98 1,367,665 -0.31(-0.24%)
Sep 20, 2017 125.25 125.33 124.76 125.29 578,773 +0.09(+0.07%)
Sep 19, 2017 125.20 125.26 125.04 125.20 1,174,478 +0.08(+0.06%)
Sep 18, 2017 125.01 125.30 124.89 125.12 725,006 +0.31(+0.25%)
Sep 15, 2017 124.59 124.87 124.32 124.81 1,076,920 +0.19(+0.15%)
Sep 14, 2017 124.46 124.71 124.35 124.62 644,550 -0.06(-0.05%)
Sep 13, 2017 124.50 124.68 124.38 124.68 792,389 +0.08(+0.06%)
Sep 12, 2017 124.38 124.61 124.30 124.60 799,274 +0.46(+0.37%)
Sep 11, 2017 123.58 124.22 123.58 124.14 576,952 +1.30(+1.06%)
Sep 08, 2017 122.80 123.08 122.68 122.84 625,379 -0.15(-0.12%)
Sep 07, 2017 123.19 123.19 122.73 123.00 554,016 -0.05(-0.04%)
Sep 06, 2017 123.04 123.20 122.70 123.04 1,464,743 +0.42(+0.34%)
Sep 05, 2017 123.26 123.40 122.06 122.62 3,035,274 -0.99(-0.80%)
Sep 01, 2017 123.54 123.80 123.47 123.61 990,147 +0.29(+0.23%)
Aug 31, 2017 122.81 123.49 122.77 123.33 718,736 +0.77(+0.63%)
Aug 30, 2017 121.98 122.70 121.84 122.56 1,074,395 +0.64(+0.52%)
Aug 29, 2017 121.14 122.08 121.01 121.92 1,045,014 +0.10(+0.08%)
Aug 28, 2017 122.10 122.14 121.59 121.82 1,151,564 +0.02(+0.01%)
Aug 25, 2017 121.99 122.33 121.75 121.80 944,188 +0.26(+0.21%)
Aug 24, 2017 121.98 122.13 121.45 121.55 2,099,107 -0.21(-0.17%)
Aug 23, 2017 121.72 122.04 121.66 121.75 486,100 -0.38(-0.32%)
Aug 22, 2017 121.30 122.28 121.28 122.14 640,810 +1.18(+0.98%)
Aug 21, 2017 120.81 121.05 120.41 120.95 754,076 +0.14(+0.12%)
Aug 18, 2017 120.88 121.55 120.56 120.81 768,300 -0.25(-0.21%)
Aug 17, 2017 122.54 122.79 121.04 121.06 926,342 -1.86(-1.52%)
Aug 16, 2017 122.99 123.27 122.70 122.92 975,625 +0.23(+0.19%)
Aug 15, 2017 122.93 122.93 122.53 122.69 446,272 -0.05(-0.04%)
Aug 14, 2017 122.25 122.88 122.23 122.74 952,448 +1.22(+1.00%)
Aug 11, 2017 121.35 121.83 121.30 121.52 1,175,594 +0.19(+0.15%)
Aug 10, 2017 122.56 122.73 121.30 121.33 1,062,488 -1.75(-1.42%)
Aug 09, 2017 122.71 123.12 122.58 123.08 426,601 -0.14(-0.12%)
Aug 08, 2017 123.31 124.01 122.96 123.22 787,450 -0.25(-0.20%)
Aug 07, 2017 123.34 123.49 123.23 123.47 357,479 +0.23(+0.19%)
Aug 04, 2017 123.35 123.43 123.13 123.24 623,379 +0.22(+0.18%)
Aug 03, 2017 123.22 123.22 122.88 123.01 500,774 -0.24(-0.20%)
Aug 02, 2017 123.42 123.42 122.71 123.26 1,500,950 +0.05(+0.04%)
Aug 01, 2017 123.37 123.37 123.00 123.21 546,248 +0.28(+0.23%)
Jul 31, 2017 123.28 123.34 122.84 122.93 1,174,450 -0.10(-0.08%)
Jul 28, 2017 122.90 123.13 122.69 123.03 495,096 -0.20(-0.16%)
Jul 27, 2017 123.64 123.64 122.47 123.23 668,876 -0.19(-0.15%)
Jul 26, 2017 123.61 123.62 123.26 123.42 698,250 -0.02(-0.01%)
Jul 25, 2017 123.54 123.62 123.28 123.44 1,550,801 +0.33(+0.27%)
Jul 24, 2017 123.06 123.18 122.83 123.10 3,311,042 +0.05(+0.04%)
Jul 21, 2017 122.82 123.09 122.74 123.05 587,955 -0.11(-0.09%)
Jul 20, 2017 123.32 123.34 122.91 123.16 1,727,159 +0.02(+0.01%)
Jul 19, 2017 122.66 123.15 122.58 123.14 466,305 +0.66(+0.54%)
Jul 18, 2017 122.15 122.48 121.97 122.48 820,416 +0.10(+0.08%)
Jul 17, 2017 122.37 122.59 122.29 122.38 446,761 +0.00(+0.00%)
Jul 14, 2017 121.85 122.62 121.76 122.38 601,974 +0.56(+0.46%)
Jul 13, 2017 121.74 121.91 121.52 121.82 467,292 +0.17(+0.14%)
Jul 12, 2017 121.77 121.23 121.65 1,314,609 +0.92(+0.76%)
Jul 11, 2017 120.75 120.93 120.08 120.73 1,204,456 -0.07(-0.06%)
Jul 10, 2017 120.59 121.00 120.52 120.80 433,347 +0.14(+0.12%)
Jul 07, 2017 120.17 120.77 120.12 120.66 464,893 +0.75(+0.63%)
Jul 06, 2017 120.58 120.64 119.79 119.91 799,447 -1.16(-0.96%)
Jul 05, 2017 121.07 121.17 120.56 121.07 422,834 +0.17(+0.14%)
Jul 03, 2017 121.08 121.39 120.87 120.90 309,675 +0.27(+0.22%)
Jun 30, 2017 120.88 121.04 120.47 120.63 756,364 +0.21(+0.18%)
Jun 29, 2017 121.47 121.52 119.67 120.42 589,561 -1.03(-0.84%)
Jun 28, 2017 120.87 121.54 120.80 121.44 642,547 +1.05(+0.87%)
Jun 27, 2017 121.20 121.39 120.35 120.39 786,892 -0.95(-0.79%)
Jun 26, 2017 121.60 121.84 121.17 121.35 437,768 +0.13(+0.11%)
Jun 23, 2017 121.06 121.40 120.88 121.21 1,081,638 +0.21(+0.18%)
Jun 22, 2017 121.11 121.38 120.93 121.00 1,064,805 -0.06(-0.05%)
Jun 21, 2017 121.30 121.44 120.81 121.06 1,068,793 -0.05(-0.04%)
Jun 20, 2017 121.80 121.80 121.11 121.11 457,045 -0.83(-0.68%)
Jun 19, 2017 121.44 122.01 121.42 121.94 659,835 +0.95(+0.78%)
Jun 16, 2017 121.01 121.01 120.48 121.00 891,135 +0.01(+0.01%)
Jun 15, 2017 120.44 121.03 120.31 120.99 1,820,544 -0.25(-0.21%)
Jun 14, 2017 121.55 121.55 120.77 121.24 2,621,913 -0.16(-0.13%)
Jun 13, 2017 121.09 121.44 120.94 121.40 2,391,968 +0.64(+0.53%)
Jun 12, 2017 120.71 120.81 120.28 120.76 1,119,334 -0.04(-0.04%)
Jun 09, 2017 121.12 121.58 120.08 120.80 1,556,597 -0.14(-0.12%)
Jun 08, 2017 120.91 121.22 120.63 120.94 794,717 +0.06(+0.05%)
Jun 07, 2017 120.89 121.00 120.48 120.88 1,403,853 +0.20(+0.17%)
Jun 06, 2017 120.73 121.04 120.61 120.68 545,149 -0.38(-0.32%)
Jun 05, 2017 121.11 121.23 120.97 121.06 924,826 -0.09(-0.07%)
Jun 02, 2017 120.91 121.30 120.67 121.15 905,605 +0.40(+0.33%)
Jun 01, 2017 120.04 120.77 119.89 120.75 983,998 +0.97(+0.81%)
May 31, 2017 119.93 119.97 119.30 119.78 1,040,311 -0.02(-0.02%)
May 30, 2017 119.74 119.92 119.62 119.80 729,937 -0.12(-0.10%)
May 26, 2017 119.85 120.01 119.79 119.92 490,621 -0.03(-0.02%)
May 25, 2017 119.70 120.11 119.61 119.95 558,641 +0.55(+0.46%)
May 24, 2017 119.29 119.48 119.08 119.39 1,300,607 +0.29(+0.25%)
May 23, 2017 119.12 119.22 118.85 119.10 739,376 +0.24(+0.20%)
May 22, 2017 118.57 118.97 118.52 118.86 780,916 +0.62(+0.52%)
May 19, 2017 117.77 118.64 117.68 118.24 1,070,111 +0.80(+0.68%)
May 18, 2017 116.85 117.91 116.76 117.44 1,104,237 +0.41(+0.35%)
May 17, 2017 118.17 118.38 116.96 117.03 1,114,486 -2.07(-1.74%)
May 16, 2017 119.49 119.49 118.90 119.10 775,422 -0.10(-0.08%)
May 15, 2017 118.78 119.32 118.70 119.20 942,544 +0.62(+0.53%)
May 12, 2017 118.70 118.70 118.43 118.57 408,988 -0.21(-0.17%)
May 11, 2017 118.79 118.88 118.15 118.78 720,106 -0.26(-0.22%)
May 10, 2017 118.81 119.07 118.71 119.04 646,971 +0.21(+0.17%)
May 09, 2017 119.13 119.20 118.67 118.83 2,275,343 -0.13(-0.11%)
May 08, 2017 119.03 119.11 118.69 118.97 331,761 -0.04(-0.03%)
May 05, 2017 118.64 119.02 118.48 119.00 430,148 +0.55(+0.47%)
May 04, 2017 118.60 118.60 117.97 118.45 711,207 +0.03(+0.02%)
May 03, 2017 118.45 118.52 118.04 118.42 798,322 -0.16(-0.14%)
May 02, 2017 118.70 118.76 118.39 118.58 553,206 +0.04(+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.