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

Russell 2000 Ishares ETF (NY: IWM )

204.51 +2.61 (+1.29%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Jun 30, 2016 101.70 103.41 101.20 103.37 47,798,668 +1.89(+1.86%)
Jun 29, 2016 100.42 101.64 100.27 101.48 37,850,280 +2.26(+2.27%)
Jun 28, 2016 98.58 99.68 98.51 99.23 46,757,072 +1.51(+1.55%)
Jun 27, 2016 99.85 99.85 97.27 97.72 66,206,880 -3.47(-3.43%)
Jun 24, 2016 100.64 102.51 100.24 101.19 83,362,912 -3.84(-3.66%)
Jun 23, 2016 104.12 105.11 104.04 105.02 33,600,336 +1.97(+1.91%)
Jun 22, 2016 103.66 104.18 102.93 103.06 30,281,008 -0.40(-0.39%)
Jun 21, 2016 103.69 103.76 102.79 103.46 38,604,176 -0.20(-0.19%)
Jun 20, 2016 104.11 104.69 103.66 103.66 31,389,144 +1.11(+1.09%)
Jun 17, 2016 102.86 103.32 102.20 102.54 33,476,678 -0.44(-0.43%)
Jun 16, 2016 102.24 103.02 101.49 102.98 40,380,804 -0.01(-0.01%)
Jun 15, 2016 103.29 103.89 102.90 102.99 26,904,520 +0.07(+0.07%)
Jun 14, 2016 102.84 103.49 102.19 102.92 38,115,516 -0.30(-0.29%)
Jun 13, 2016 103.97 104.45 103.02 103.22 40,486,436 -1.13(-1.09%)
Jun 10, 2016 104.81 105.08 104.01 104.35 36,358,028 -1.44(-1.36%)
Jun 09, 2016 106.03 106.03 105.45 105.79 26,072,146 -0.68(-0.64%)
Jun 08, 2016 105.78 106.66 105.77 106.47 31,142,724 +0.78(+0.74%)
Jun 07, 2016 105.45 106.07 105.15 105.69 23,399,240 +0.30(+0.29%)
Jun 06, 2016 104.36 105.71 104.30 105.38 29,968,562 +1.12(+1.08%)
Jun 03, 2016 104.71 104.71 103.39 104.26 31,960,326 -0.63(-0.60%)
Jun 02, 2016 103.83 104.89 103.72 104.89 25,911,758 +0.80(+0.77%)
Jun 01, 2016 103.04 104.24 102.87 104.09 29,816,608 +0.70(+0.68%)
May 31, 2016 103.23 103.87 102.94 103.39 36,443,088 +0.36(+0.35%)
May 27, 2016 102.09 103.03 103.03 103.03 23,653,498 +1.02(+1.00%)
May 26, 2016 102.28 102.50 101.82 102.01 16,854,442 -0.12(-0.11%)
May 25, 2016 101.86 102.40 101.66 102.13 29,460,846 +0.59(+0.58%)
May 24, 2016 100.07 101.79 100.03 101.54 45,738,672 +2.05(+2.06%)
May 23, 2016 99.59 100.14 99.34 99.49 26,386,058 -0.12(-0.12%)
May 20, 2016 98.25 99.60 98.20 99.60 41,605,624 +1.65(+1.68%)
May 19, 2016 98.03 98.69 97.09 97.95 40,985,860 -0.80(-0.81%)
May 18, 2016 97.82 99.49 97.81 98.75 40,007,264 +0.51(+0.52%)
May 17, 2016 99.68 100.17 97.79 98.24 51,918,500 -1.58(-1.59%)
May 16, 2016 98.82 100.26 98.78 99.82 30,407,268 +1.25(+1.27%)
May 13, 2016 98.95 99.74 98.32 98.57 27,263,130 -0.66(-0.66%)
May 12, 2016 99.96 100.23 98.44 99.23 38,707,036 -0.53(-0.53%)
May 11, 2016 100.78 100.93 99.67 99.76 26,253,830 -1.25(-1.24%)
May 10, 2016 100.39 101.05 99.85 101.01 20,728,288 +1.01(+1.01%)
May 09, 2016 99.72 100.59 99.45 100.00 26,056,658 +0.29(+0.29%)
May 06, 2016 98.71 99.73 98.48 99.71 28,361,174 +0.58(+0.59%)
May 05, 2016 99.93 100.09 98.98 99.13 29,184,830 -0.40(-0.40%)
May 04, 2016 99.78 100.68 99.23 99.52 34,217,772 -0.83(-0.82%)
May 03, 2016 101.19 101.19 99.73 100.35 42,187,640 -1.67(-1.64%)
May 02, 2016 101.44 102.05 100.85 102.02 24,338,562 +0.90(+0.89%)
Apr 29, 2016 101.60 102.00 100.44 101.12 37,022,904 -0.92(-0.90%)
Apr 28, 2016 102.73 103.39 101.76 102.04 29,055,148 -1.18(-1.14%)
Apr 27, 2016 102.92 103.43 102.40 103.22 27,094,736 +0.36(+0.35%)
Apr 26, 2016 102.19 102.97 101.74 102.86 33,974,088 +1.00(+0.98%)
Apr 25, 2016 102.31 102.41 101.42 101.86 18,205,358 -0.73(-0.71%)
Apr 22, 2016 101.57 102.66 101.57 102.59 32,358,604 +1.01(+0.99%)
Apr 21, 2016 102.01 102.42 101.28 101.58 22,838,726 -0.51(-0.50%)
Apr 20, 2016 101.94 102.68 101.56 102.09 23,828,526 +0.15(+0.15%)
Apr 19, 2016 102.05 102.60 101.49 101.94 25,831,996 +0.08(+0.08%)
Apr 18, 2016 100.67 101.94 100.57 101.86 21,597,524 +0.77(+0.76%)
Apr 15, 2016 100.60 101.26 100.56 101.09 23,554,472 +0.25(+0.25%)
Apr 14, 2016 100.92 101.32 100.58 100.84 28,406,840 -0.13(-0.12%)
Apr 13, 2016 99.41 101.08 99.35 100.97 45,082,848 +2.13(+2.16%)
Apr 12, 2016 97.81 99.05 97.48 98.84 27,869,554 +1.05(+1.08%)
Apr 11, 2016 98.66 99.38 97.77 97.79 28,744,216 -0.31(-0.31%)
Apr 08, 2016 98.54 98.96 97.66 98.09 29,088,980 +0.39(+0.40%)
Apr 07, 2016 98.33 98.78 97.21 97.71 37,035,784 -1.34(-1.35%)
Apr 06, 2016 97.93 99.14 97.62 99.05 31,320,204 +1.11(+1.13%)
Apr 05, 2016 98.33 98.76 97.85 97.94 36,167,368 -1.12(-1.13%)
Apr 04, 2016 99.71 100.08 98.98 99.06 23,947,274 -0.84(-0.84%)
Apr 01, 2016 98.54 99.99 98.43 99.90 33,348,778 +0.44(+0.44%)
Mar 31, 2016 99.32 99.94 99.20 99.46 31,755,424 +0.28(+0.28%)
Mar 30, 2016 99.69 99.90 98.94 99.18 39,620,236 +0.01(+0.01%)
Mar 29, 2016 96.23 99.20 95.99 99.17 51,997,864 +2.68(+2.78%)
Mar 28, 2016 96.58 96.90 95.79 96.49 23,464,710 +0.12(+0.12%)
Mar 24, 2016 95.51 96.38 96.38 96.38 34,397,576 +0.29(+0.30%)
Mar 23, 2016 97.58 97.63 96.02 96.09 43,649,492 -1.81(-1.85%)
Mar 22, 2016 97.50 98.32 97.23 97.90 26,328,454 -0.12(-0.12%)
Mar 21, 2016 98.10 98.54 97.77 98.01 33,351,280 -0.23(-0.24%)
Mar 18, 2016 97.49 98.55 97.43 98.25 40,735,336 +0.88(+0.90%)
Mar 17, 2016 95.90 97.79 95.31 97.37 46,538,328 +1.47(+1.53%)
Mar 16, 2016 94.77 96.20 94.77 95.90 42,328,608 +0.67(+0.71%)
Mar 15, 2016 96.10 96.16 95.04 95.23 38,219,900 -1.51(-1.56%)
Mar 14, 2016 96.69 97.11 96.27 96.73 27,245,446 -0.25(-0.26%)
Mar 11, 2016 95.72 97.10 95.60 96.98 37,513,820 +2.04(+2.14%)
Mar 10, 2016 96.00 96.35 93.94 94.95 54,136,328 -0.78(-0.81%)
Mar 09, 2016 95.57 95.91 95.07 95.73 28,588,184 +0.48(+0.51%)
Mar 08, 2016 97.06 97.06 95.14 95.24 51,530,204 -2.36(-2.41%)
Mar 07, 2016 96.10 97.69 96.10 97.60 43,208,680 +1.05(+1.09%)
Mar 04, 2016 95.97 97.09 95.61 96.55 42,596,588 +0.53(+0.55%)
Mar 03, 2016 95.06 96.04 94.94 96.02 31,473,552 +0.99(+1.05%)
Mar 02, 2016 93.93 95.09 93.76 95.03 27,817,986 +0.97(+1.03%)
Mar 01, 2016 92.88 94.06 92.39 94.06 40,624,400 +1.98(+2.15%)
Feb 29, 2016 92.44 93.25 92.07 92.08 35,710,632 -0.41(-0.45%)
Feb 26, 2016 92.38 92.74 92.05 92.49 30,652,268 +0.58(+0.63%)
Feb 25, 2016 91.24 91.96 90.88 91.91 25,223,668 +0.83(+0.92%)
Feb 24, 2016 89.29 91.26 88.72 91.08 41,171,040 +0.87(+0.96%)
Feb 23, 2016 90.75 90.97 90.13 90.21 33,307,422 -0.83(-0.92%)
Feb 22, 2016 90.83 91.44 90.75 91.04 32,203,904 +1.00(+1.11%)
Feb 19, 2016 89.24 90.14 88.84 90.04 36,174,836 +0.45(+0.50%)
Feb 18, 2016 90.09 90.20 89.22 89.59 39,091,592 -0.43(-0.48%)
Feb 17, 2016 89.25 90.61 89.21 90.02 45,671,184 +1.39(+1.57%)
Feb 16, 2016 87.65 88.83 87.14 88.63 43,360,276 +2.05(+2.37%)
Feb 12, 2016 85.74 86.58 86.58 86.58 44,734,648 +1.61(+1.90%)
Feb 11, 2016 84.33 85.51 83.93 84.96 64,609,516 -0.93(-1.09%)
Feb 10, 2016 86.45 87.77 85.76 85.90 47,625,968 +0.04(+0.05%)
Feb 09, 2016 85.27 87.06 85.17 85.85 62,306,988 -0.58(-0.67%)
Feb 08, 2016 86.95 86.95 85.10 86.43 68,164,384 -1.44(-1.64%)
Feb 05, 2016 89.95 90.03 87.81 87.88 59,538,608 -2.47(-2.74%)
Feb 04, 2016 89.63 91.40 89.61 90.35 57,101,880 +0.35(+0.39%)
Feb 03, 2016 90.58 90.59 87.97 90.00 61,640,036 +0.12(+0.13%)
Feb 02, 2016 90.83 90.95 89.43 89.88 44,281,840 -1.98(-2.16%)
Feb 01, 2016 91.55 92.40 90.75 91.87 37,496,072 -0.42(-0.46%)
Jan 29, 2016 89.67 92.30 89.60 92.29 47,131,104 +2.93(+3.28%)
Jan 28, 2016 90.13 90.49 88.93 89.36 46,800,772 -0.02(-0.02%)
Jan 27, 2016 90.16 91.06 88.79 89.37 53,503,604 -1.25(-1.37%)
Jan 26, 2016 89.20 90.89 88.90 90.62 37,204,028 +1.78(+2.00%)
Jan 25, 2016 90.30 90.60 88.60 88.84 39,064,560 -2.02(-2.22%)
Jan 22, 2016 90.22 91.08 89.75 90.86 51,383,240 +2.17(+2.45%)
Jan 21, 2016 89.03 90.45 88.18 88.69 73,400,992 -0.21(-0.23%)
Jan 20, 2016 87.33 89.92 85.21 88.90 105,288,112 +0.37(+0.42%)
Jan 19, 2016 90.59 90.71 87.61 88.53 57,329,788 -1.21(-1.35%)
Jan 15, 2016 88.81 89.74 89.74 89.74 95,677,456 -1.48(-1.62%)
Jan 14, 2016 90.40 92.06 88.91 91.22 77,228,056 +1.25(+1.38%)
Jan 13, 2016 93.14 93.60 89.32 89.97 78,744,216 -2.98(-3.21%)
Jan 12, 2016 93.42 94.11 91.37 92.96 59,903,312 +0.28(+0.30%)
Jan 11, 2016 93.41 93.92 91.70 92.68 52,579,584 -0.40(-0.43%)
Jan 08, 2016 94.90 95.45 92.91 93.08 67,273,040 -1.63(-1.72%)
Jan 07, 2016 95.66 96.36 94.55 94.72 58,538,112 -2.60(-2.67%)
Jan 06, 2016 97.43 98.24 96.80 97.32 39,677,584 -1.51(-1.52%)
Jan 05, 2016 98.96 99.11 98.19 98.82 31,514,604 +0.22(+0.22%)
Jan 04, 2016 99.14 99.34 97.77 98.61 74,347,968 -2.34(-2.32%)
Dec 31, 2015 101.79 100.94 100.94 100.94 44,088,016 -1.27(-1.25%)
Dec 30, 2015 103.12 103.39 102.18 102.22 23,733,006 -1.04(-1.01%)
Dec 29, 2015 102.61 103.34 102.24 103.26 25,476,988 +1.10(+1.08%)
Dec 28, 2015 102.16 102.25 101.25 102.16 24,684,302 -0.48(-0.46%)
Dec 24, 2015 102.58 102.63 102.63 102.63 14,916,830 +0.19(+0.19%)
Dec 23, 2015 101.67 102.60 101.50 102.44 33,177,444 +1.28(+1.26%)
Dec 22, 2015 100.53 101.31 99.77 101.16 31,495,086 +0.92(+0.92%)
Dec 21, 2015 100.11 100.52 99.51 100.24 29,666,420 +0.75(+0.75%)
Dec 18, 2015 100.55 100.75 99.46 99.49 55,886,412 -1.54(-1.53%)
Dec 17, 2015 102.55 102.58 100.82 101.04 46,283,476 -1.09(-1.07%)
Dec 16, 2015 101.29 102.32 100.70 102.12 49,912,868 +1.53(+1.53%)
Dec 15, 2015 99.72 100.81 99.60 100.59 54,088,764 +1.43(+1.44%)
Dec 14, 2015 99.84 100.30 98.43 99.16 59,810,104 -0.71(-0.71%)
Dec 11, 2015 101.09 101.15 99.54 99.88 58,948,364 -2.28(-2.23%)
Dec 10, 2015 101.64 102.70 101.43 102.15 35,047,672 +0.34(+0.33%)
Dec 09, 2015 102.66 103.68 101.38 101.81 47,036,060 -1.15(-1.12%)
Dec 08, 2015 103.53 103.53 102.15 102.96 34,674,056 -0.57(-0.55%)
Dec 07, 2015 104.99 105.02 103.09 103.53 33,190,328 -1.58(-1.50%)
Dec 04, 2015 104.06 105.25 103.83 105.11 36,606,348 +1.05(+1.01%)
Dec 03, 2015 106.14 106.61 103.65 104.06 44,240,988 -1.78(-1.69%)
Dec 02, 2015 106.86 107.13 105.71 105.85 24,905,428 -1.15(-1.08%)
Dec 01, 2015 106.75 107.02 106.11 107.00 31,261,222 +0.70(+0.66%)
Nov 30, 2015 107.11 107.16 106.25 106.29 33,798,168 -0.46(-0.43%)
Nov 27, 2015 106.44 107.01 106.10 106.76 15,831,788 +0.40(+0.38%)
Nov 25, 2015 105.58 106.36 106.36 106.36 23,275,548 +0.82(+0.78%)
Nov 24, 2015 104.31 105.69 104.03 105.53 28,005,918 +0.77(+0.73%)
Nov 23, 2015 104.16 105.21 104.13 104.77 25,450,094 +0.52(+0.50%)
Nov 20, 2015 103.95 104.74 103.86 104.25 35,517,092 +0.67(+0.65%)
Nov 19, 2015 103.92 104.11 103.29 103.58 28,585,168 -0.44(-0.42%)
Nov 18, 2015 102.57 104.11 102.20 104.02 39,824,208 +1.73(+1.69%)
Nov 17, 2015 102.77 103.66 102.14 102.28 38,590,620 -0.39(-0.38%)
Nov 16, 2015 101.70 102.71 101.17 102.68 32,469,926 +0.88(+0.86%)
Nov 13, 2015 102.13 102.94 101.44 101.80 49,170,576 -0.74(-0.72%)
Nov 12, 2015 103.82 103.96 102.39 102.54 44,716,452 -2.00(-1.91%)
Nov 11, 2015 105.59 105.61 104.49 104.54 24,692,132 -0.92(-0.87%)
Nov 10, 2015 104.70 105.46 104.38 105.46 24,528,102 +0.31(+0.30%)
Nov 09, 2015 106.27 106.46 104.66 105.15 36,954,308 -1.25(-1.17%)
Nov 06, 2015 105.32 106.53 104.68 106.40 39,375,552 +0.75(+0.71%)
Nov 05, 2015 105.53 105.85 104.50 105.65 30,410,886 +0.08(+0.08%)
Nov 04, 2015 105.89 106.20 105.03 105.57 28,786,974 -0.05(-0.05%)
Nov 03, 2015 104.94 106.23 104.77 105.62 32,074,486 +0.54(+0.52%)
Nov 02, 2015 103.03 105.37 103.01 105.08 37,910,500 +2.14(+2.08%)
Oct 30, 2015 103.13 103.55 102.70 102.94 31,394,718 -0.47(-0.46%)
Oct 29, 2015 104.19 104.52 103.13 103.41 30,533,772 -1.12(-1.07%)
Oct 28, 2015 101.87 104.54 101.67 104.53 73,425,080 +2.96(+2.92%)
Oct 27, 2015 102.27 102.52 100.94 101.56 42,786,012 -1.12(-1.10%)
Oct 26, 2015 103.17 103.41 102.57 102.69 22,167,048 -0.70(-0.68%)
Oct 23, 2015 103.21 103.57 102.39 103.39 45,013,024 +1.01(+0.98%)
Oct 22, 2015 102.11 103.01 101.50 102.38 41,326,040 +0.89(+0.88%)
Oct 21, 2015 103.45 103.51 101.43 101.49 38,159,716 -1.57(-1.52%)
Oct 20, 2015 103.15 103.79 102.66 103.06 23,004,660 -0.14(-0.14%)
Oct 19, 2015 102.54 103.71 102.32 103.20 27,955,346 +0.20(+0.19%)
Oct 16, 2015 103.35 103.35 102.12 103.01 37,744,484 -0.13(-0.13%)
Oct 15, 2015 101.02 103.14 100.55 103.14 47,609,764 +2.41(+2.39%)
Oct 14, 2015 101.78 102.41 100.59 100.73 44,805,616 -1.00(-0.98%)
Oct 13, 2015 102.73 103.79 101.68 101.73 41,954,940 -1.41(-1.37%)
Oct 12, 2015 103.34 103.52 102.70 103.14 25,749,672 -0.15(-0.15%)
Oct 09, 2015 103.28 103.65 102.99 103.29 29,689,876 +0.20(+0.20%)
Oct 08, 2015 102.08 103.30 101.70 103.09 48,261,852 +0.92(+0.90%)
Oct 07, 2015 100.94 102.19 100.52 102.17 40,753,460 +1.78(+1.77%)
Oct 06, 2015 101.04 101.45 99.76 100.39 38,253,084 -0.70(-0.69%)
Oct 05, 2015 99.65 101.25 99.55 101.09 50,669,232 +2.36(+2.39%)
Oct 02, 2015 96.37 98.73 95.61 98.73 65,010,128 +1.45(+1.49%)
Oct 01, 2015 97.61 97.89 95.88 97.29 50,406,372 -0.17(-0.17%)
Sep 30, 2015 96.81 97.66 96.31 97.46 56,958,964 +1.49(+1.55%)
Sep 29, 2015 96.61 97.38 95.49 95.97 55,999,204 -0.69(-0.71%)
Sep 28, 2015 99.11 99.20 96.28 96.65 63,603,380 -2.78(-2.80%)
Sep 25, 2015 101.58 101.66 99.00 99.44 49,021,856 -1.33(-1.32%)
Sep 24, 2015 100.37 100.93 99.55 100.76 44,734,404 -0.17(-0.17%)
Sep 23, 2015 101.47 101.82 100.62 100.93 28,644,906 -0.30(-0.30%)
Sep 22, 2015 101.85 102.10 100.60 101.24 40,212,320 -1.56(-1.51%)
Sep 21, 2015 103.71 104.39 102.41 102.79 37,106,620 -0.19(-0.18%)
Sep 18, 2015 103.02 103.98 102.70 102.98 48,022,932 -1.44(-1.38%)
Sep 17, 2015 104.05 105.80 103.83 104.42 56,641,052 +0.36(+0.34%)
Sep 16, 2015 103.19 104.14 103.04 104.07 30,483,466 +0.89(+0.86%)
Sep 15, 2015 102.22 103.40 102.10 103.18 30,053,738 +1.15(+1.13%)
Sep 14, 2015 102.80 102.82 101.83 102.03 25,132,654 -0.47(-0.46%)
Sep 11, 2015 101.59 102.52 101.15 102.50 31,407,076 +0.48(+0.47%)
Sep 10, 2015 101.23 102.59 101.20 102.02 33,573,348 +0.46(+0.46%)
Sep 09, 2015 103.38 103.59 101.46 101.56 45,468,360 -1.18(-1.15%)
Sep 08, 2015 101.95 102.85 101.55 102.74 33,617,244 +2.30(+2.29%)
Sep 04, 2015 100.14 100.44 100.44 100.44 35,008,744 -0.77(-0.76%)
Sep 03, 2015 101.52 102.45 101.05 101.21 37,457,564 -0.16(-0.16%)
Sep 02, 2015 100.92 101.42 99.74 101.37 30,187,814 +1.79(+1.80%)
Sep 01, 2015 100.66 101.56 99.32 99.58 50,710,776 -2.94(-2.87%)
Aug 31, 2015 102.43 103.21 102.13 102.52 32,860,730 -0.37(-0.36%)
Aug 28, 2015 101.77 102.96 101.64 102.89 46,747,928 +1.01(+0.99%)
Aug 27, 2015 100.83 102.45 99.99 101.89 55,659,280 +1.79(+1.79%)
Aug 26, 2015 99.52 100.28 97.37 100.10 57,988,728 +2.48(+2.54%)
Aug 25, 2015 101.49 101.54 97.50 97.61 66,087,856 -0.76(-0.77%)
Aug 24, 2015 97.45 102.27 96.34 98.37 94,173,480 -4.00(-3.90%)
Aug 21, 2015 102.45 103.82 101.78 102.37 88,962,288 -1.21(-1.17%)
Aug 20, 2015 105.31 105.55 103.58 103.58 58,294,448 -2.69(-2.53%)
Aug 19, 2015 106.70 107.23 105.67 106.26 50,768,012 -1.11(-1.04%)
Aug 18, 2015 108.09 108.09 107.25 107.38 29,621,426 -0.86(-0.80%)
Aug 17, 2015 106.82 108.28 106.43 108.24 25,090,260 +1.13(+1.06%)
Aug 14, 2015 106.33 107.22 105.92 107.11 23,700,736 +0.68(+0.64%)
Aug 13, 2015 106.88 107.31 106.25 106.42 40,114,540 -0.36(-0.33%)
Aug 12, 2015 106.41 107.09 104.98 106.78 52,252,604 -0.20(-0.19%)
Aug 11, 2015 107.22 107.76 106.48 106.98 37,512,936 -0.92(-0.86%)
Aug 10, 2015 107.08 108.14 107.06 107.91 32,360,408 +1.23(+1.15%)
Aug 07, 2015 106.91 107.18 105.96 106.68 47,489,576 -0.72(-0.67%)
Aug 06, 2015 108.99 109.16 106.59 107.40 47,449,024 -1.47(-1.35%)
Aug 05, 2015 109.09 109.93 108.49 108.87 28,849,610 +0.25(+0.23%)
Aug 04, 2015 108.92 109.42 108.22 108.62 24,412,822 -0.26(-0.24%)
Aug 03, 2015 109.49 109.60 108.08 108.88 38,243,496 -0.54(-0.50%)
Jul 31, 2015 108.97 110.06 108.77 109.42 35,748,308 +0.60(+0.55%)
Jul 30, 2015 108.24 108.96 107.69 108.83 33,017,572 +0.31(+0.29%)
Jul 29, 2015 108.00 108.86 107.65 108.52 36,420,828 +0.30(+0.28%)
Jul 28, 2015 107.61 108.40 106.20 108.21 60,090,124 +0.92(+0.85%)
Jul 27, 2015 107.80 107.96 107.03 107.30 40,034,432 -0.90(-0.83%)
Jul 24, 2015 109.89 110.09 108.11 108.19 44,423,668 -1.77(-1.61%)
Jul 23, 2015 111.23 111.59 109.73 109.97 44,624,268 -1.23(-1.10%)
Jul 22, 2015 110.42 111.32 110.24 111.19 23,207,694 +0.41(+0.37%)
Jul 21, 2015 111.30 111.95 110.45 110.78 31,596,614 -0.53(-0.47%)
Jul 20, 2015 111.93 112.00 111.03 111.31 26,149,924 -0.61(-0.54%)
Jul 17, 2015 112.40 112.47 111.56 111.92 27,800,476 -0.49(-0.44%)
Jul 16, 2015 112.23 112.79 112.12 112.40 37,720,976 +0.67(+0.60%)
Jul 15, 2015 112.40 112.56 111.48 111.74 24,957,218 -0.60(-0.53%)
Jul 14, 2015 111.65 112.57 111.59 112.33 23,606,954 +0.62(+0.56%)
Jul 13, 2015 111.03 111.81 111.02 111.71 23,989,444 +1.25(+1.13%)
Jul 10, 2015 110.21 110.65 109.78 110.46 32,290,698 +1.51(+1.39%)
Jul 09, 2015 109.77 109.93 108.81 108.95 33,453,156 +0.39(+0.36%)
Jul 08, 2015 109.28 109.77 107.93 108.56 45,761,572 -1.68(-1.53%)
Jul 07, 2015 110.24 110.34 108.15 110.24 44,213,728 +0.12(+0.11%)
Jul 06, 2015 109.41 110.80 109.30 110.12 31,294,306 -0.04(-0.03%)
Jul 02, 2015 111.07 110.15 110.15 110.15 35,381,588 -0.82(-0.74%)
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.