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

Russell 2000 Ishares ETF (NY: IWM )

200.64 -0.69 (-0.34%)
Official Closing Price Updated: 4:10 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 (%)
Nov 30, 2015 106.83 106.88 105.97 106.01 33,887,016 -0.46(-0.43%)
Nov 27, 2015 106.17 106.73 105.82 106.48 15,873,407 +0.40(+0.38%)
Nov 25, 2015 105.30 106.08 106.08 106.08 23,336,734 +0.82(+0.78%)
Nov 24, 2015 104.04 105.41 103.75 105.26 28,079,540 +0.77(+0.73%)
Nov 23, 2015 103.89 104.94 103.86 104.49 25,516,998 +0.52(+0.50%)
Nov 20, 2015 103.68 104.47 103.59 103.97 35,610,460 +0.67(+0.65%)
Nov 19, 2015 103.65 103.83 103.02 103.31 28,660,312 -0.44(-0.42%)
Nov 18, 2015 102.30 103.83 101.94 103.74 39,928,896 +1.73(+1.69%)
Nov 17, 2015 102.50 103.39 101.88 102.02 38,692,068 -0.39(-0.38%)
Nov 16, 2015 101.44 102.44 100.91 102.41 32,555,282 +0.87(+0.86%)
Nov 13, 2015 101.87 102.67 101.17 101.54 49,299,836 -0.74(-0.72%)
Nov 12, 2015 103.55 103.69 102.12 102.28 44,834,004 -1.99(-1.91%)
Nov 11, 2015 105.31 105.33 104.22 104.27 24,757,044 -0.92(-0.87%)
Nov 10, 2015 104.43 105.19 104.11 105.19 24,592,580 +0.31(+0.30%)
Nov 09, 2015 105.99 106.18 104.39 104.87 37,051,456 -1.25(-1.18%)
Nov 06, 2015 105.04 106.25 104.40 106.12 39,479,064 +0.75(+0.71%)
Nov 05, 2015 105.25 105.57 104.22 105.37 30,490,830 +0.08(+0.08%)
Nov 04, 2015 105.61 105.92 104.76 105.29 28,862,648 -0.05(-0.05%)
Nov 03, 2015 104.67 105.95 104.49 105.35 32,158,802 +0.54(+0.52%)
Nov 02, 2015 102.77 105.10 102.74 104.80 38,010,160 +2.14(+2.08%)
Oct 30, 2015 102.86 103.28 102.44 102.67 31,477,248 -0.47(-0.46%)
Oct 29, 2015 103.91 104.25 102.86 103.14 30,614,040 -1.11(-1.07%)
Oct 28, 2015 101.60 104.27 101.40 104.25 73,618,096 +2.95(+2.92%)
Oct 27, 2015 102.00 102.25 100.67 101.30 42,898,488 -1.12(-1.10%)
Oct 26, 2015 102.90 103.14 102.30 102.42 22,225,320 -0.70(-0.68%)
Oct 23, 2015 102.94 103.30 102.12 103.12 45,131,356 +1.01(+0.99%)
Oct 22, 2015 101.84 102.74 101.23 102.11 41,434,676 +0.89(+0.88%)
Oct 21, 2015 103.18 103.24 101.16 101.22 38,260,028 -1.57(-1.52%)
Oct 20, 2015 102.88 103.52 102.39 102.79 23,065,134 -0.14(-0.14%)
Oct 19, 2015 102.28 103.44 102.05 102.93 28,028,834 +0.20(+0.19%)
Oct 16, 2015 103.08 103.08 101.86 102.74 37,843,704 -0.13(-0.13%)
Oct 15, 2015 100.75 102.87 100.28 102.87 47,734,920 +2.40(+2.39%)
Oct 14, 2015 101.51 102.14 100.33 100.47 44,923,404 -1.00(-0.98%)
Oct 13, 2015 102.46 103.52 101.41 101.47 42,065,232 -1.41(-1.37%)
Oct 12, 2015 103.07 103.25 102.43 102.87 25,817,362 -0.15(-0.15%)
Oct 09, 2015 103.00 103.38 102.72 103.02 29,767,924 +0.20(+0.20%)
Oct 08, 2015 101.81 103.03 101.43 102.82 48,388,724 +0.92(+0.90%)
Oct 07, 2015 100.67 101.92 100.25 101.90 40,860,592 +1.77(+1.77%)
Oct 06, 2015 100.77 101.18 99.50 100.13 38,353,644 -0.69(-0.69%)
Oct 05, 2015 99.39 100.98 99.28 100.82 50,802,432 +2.35(+2.39%)
Oct 02, 2015 96.12 98.47 95.35 98.47 65,181,024 +1.44(+1.49%)
Oct 01, 2015 97.35 97.63 95.63 97.03 50,538,880 -0.17(-0.17%)
Sep 30, 2015 96.56 97.41 96.05 97.20 57,108,700 +1.49(+1.55%)
Sep 29, 2015 96.36 97.12 95.24 95.72 56,146,416 -0.69(-0.71%)
Sep 28, 2015 98.85 98.94 96.03 96.40 63,770,580 -2.78(-2.80%)
Sep 25, 2015 101.31 101.39 98.74 99.18 49,150,724 -1.32(-1.32%)
Sep 24, 2015 100.11 100.67 99.29 100.50 44,852,008 -0.17(-0.17%)
Sep 23, 2015 101.20 101.56 100.36 100.67 28,720,210 -0.30(-0.30%)
Sep 22, 2015 101.58 101.83 100.34 100.97 40,318,036 -1.55(-1.51%)
Sep 21, 2015 103.44 104.11 102.14 102.52 37,204,168 -0.19(-0.18%)
Sep 18, 2015 102.75 103.70 102.43 102.71 48,149,180 -1.44(-1.38%)
Sep 17, 2015 103.78 105.52 103.56 104.15 56,789,956 +0.35(+0.34%)
Sep 16, 2015 102.91 103.86 102.77 103.79 30,563,604 +0.89(+0.86%)
Sep 15, 2015 101.95 103.13 101.83 102.91 30,132,746 +1.15(+1.13%)
Sep 14, 2015 102.53 102.55 101.56 101.76 25,198,724 -0.47(-0.46%)
Sep 11, 2015 101.33 102.25 100.88 102.23 31,489,642 +0.48(+0.47%)
Sep 10, 2015 100.96 102.32 100.94 101.75 33,661,608 +0.46(+0.46%)
Sep 09, 2015 103.11 103.32 101.19 101.29 45,587,888 -1.18(-1.15%)
Sep 08, 2015 101.68 102.58 101.28 102.47 33,705,620 +2.29(+2.29%)
Sep 04, 2015 99.88 100.18 100.18 100.18 35,100,776 -0.76(-0.76%)
Sep 03, 2015 101.25 102.19 100.78 100.94 37,556,036 -0.16(-0.16%)
Sep 02, 2015 100.66 101.16 99.48 101.10 30,267,174 +1.78(+1.80%)
Sep 01, 2015 100.39 101.29 99.06 99.32 50,844,088 -2.93(-2.86%)
Aug 31, 2015 102.16 102.94 101.86 102.25 32,947,118 -0.37(-0.36%)
Aug 28, 2015 101.50 102.69 101.37 102.62 46,870,824 +1.00(+0.99%)
Aug 27, 2015 100.56 102.18 99.73 101.62 55,805,604 +1.78(+1.79%)
Aug 26, 2015 99.26 100.02 97.12 99.83 58,141,176 +2.48(+2.54%)
Aug 25, 2015 101.23 101.27 97.24 97.36 66,261,596 -0.75(-0.77%)
Aug 24, 2015 97.20 102.00 96.09 98.11 94,421,048 -3.99(-3.90%)
Aug 21, 2015 102.19 103.55 101.51 102.10 89,196,160 -1.21(-1.17%)
Aug 20, 2015 105.04 105.28 103.31 103.31 58,447,700 -2.68(-2.53%)
Aug 19, 2015 106.42 106.95 105.39 105.98 50,901,476 -1.11(-1.04%)
Aug 18, 2015 107.81 107.81 106.97 107.09 29,699,298 -0.86(-0.80%)
Aug 17, 2015 106.54 108.00 106.15 107.96 25,156,220 +1.13(+1.05%)
Aug 14, 2015 106.06 106.94 105.64 106.83 23,763,042 +0.68(+0.64%)
Aug 13, 2015 106.60 107.03 105.97 106.14 40,219,996 -0.36(-0.33%)
Aug 12, 2015 106.13 106.81 104.70 106.50 52,389,972 -0.20(-0.19%)
Aug 11, 2015 106.94 107.48 106.20 106.70 37,611,552 -0.92(-0.86%)
Aug 10, 2015 106.80 107.86 106.78 107.63 32,445,482 +1.22(+1.15%)
Aug 07, 2015 106.63 106.90 105.68 106.40 47,614,420 -0.72(-0.67%)
Aug 06, 2015 108.70 108.87 106.31 107.12 47,573,760 -1.46(-1.35%)
Aug 05, 2015 108.81 109.64 108.20 108.59 28,925,452 +0.25(+0.23%)
Aug 04, 2015 108.63 109.14 107.94 108.34 24,477,002 -0.26(-0.24%)
Aug 03, 2015 109.20 109.31 107.80 108.59 38,344,032 -0.54(-0.50%)
Jul 31, 2015 108.68 109.77 108.48 109.14 35,842,288 +0.59(+0.55%)
Jul 30, 2015 107.96 108.67 107.41 108.54 33,104,372 +0.31(+0.29%)
Jul 29, 2015 107.72 108.58 107.37 108.23 36,516,576 +0.30(+0.28%)
Jul 28, 2015 107.33 108.12 105.92 107.93 60,248,096 +0.91(+0.85%)
Jul 27, 2015 107.51 107.68 106.75 107.02 40,139,680 -0.90(-0.83%)
Jul 24, 2015 109.60 109.80 107.83 107.91 44,540,452 -1.77(-1.61%)
Jul 23, 2015 110.94 111.29 109.44 109.68 44,741,580 -1.23(-1.10%)
Jul 22, 2015 110.13 111.03 109.95 110.90 23,268,706 +0.41(+0.37%)
Jul 21, 2015 111.01 111.66 110.16 110.49 31,679,678 -0.52(-0.47%)
Jul 20, 2015 111.64 111.71 110.73 111.02 26,218,668 -0.60(-0.54%)
Jul 17, 2015 112.11 112.17 111.27 111.62 27,873,560 -0.49(-0.44%)
Jul 16, 2015 111.93 112.49 111.83 112.11 37,820,140 +0.67(+0.60%)
Jul 15, 2015 112.11 112.26 111.19 111.44 25,022,828 -0.59(-0.53%)
Jul 14, 2015 111.36 112.28 111.30 112.04 23,669,014 +0.62(+0.56%)
Jul 13, 2015 110.74 111.52 110.72 111.42 24,052,510 +1.24(+1.13%)
Jul 10, 2015 109.92 110.36 109.49 110.17 32,375,588 +1.51(+1.39%)
Jul 09, 2015 109.48 109.64 108.52 108.67 33,541,102 +0.39(+0.36%)
Jul 08, 2015 108.99 109.48 107.64 108.28 45,881,872 -1.68(-1.53%)
Jul 07, 2015 109.95 110.05 107.87 109.95 44,329,960 +0.12(+0.11%)
Jul 06, 2015 109.12 110.51 109.01 109.83 31,376,576 -0.04(-0.03%)
Jul 02, 2015 110.78 109.86 109.86 109.86 35,474,604 -0.82(-0.74%)
Jul 01, 2015 111.16 111.50 109.65 110.68 32,390,288 +0.33(+0.30%)
Jun 30, 2015 110.64 110.76 109.85 110.35 44,840,608 +0.51(+0.47%)
Jun 29, 2015 111.92 112.31 109.69 109.84 55,695,204 -2.85(-2.53%)
Jun 26, 2015 113.22 113.43 112.09 112.69 43,243,736 -0.31(-0.27%)
Jun 25, 2015 113.44 113.50 112.46 113.00 27,268,862 -0.06(-0.05%)
Jun 24, 2015 113.80 114.09 112.89 113.06 29,911,846 -0.96(-0.84%)
Jun 23, 2015 113.73 114.09 113.48 114.02 26,451,516 +0.24(+0.21%)
Jun 22, 2015 113.50 113.87 113.43 113.78 28,545,642 +0.78(+0.69%)
Jun 19, 2015 112.97 113.27 112.78 113.01 26,375,066 -0.05(-0.05%)
Jun 18, 2015 112.09 113.33 112.06 113.06 44,852,420 +1.49(+1.34%)
Jun 17, 2015 112.02 112.21 111.33 111.56 36,734,580 -0.17(-0.15%)
Jun 16, 2015 110.81 111.94 110.77 111.73 37,110,808 +0.79(+0.71%)
Jun 15, 2015 110.58 111.19 109.54 110.95 34,642,960 -0.35(-0.32%)
Jun 12, 2015 111.29 111.50 110.87 111.30 26,677,926 -0.34(-0.30%)
Jun 11, 2015 111.51 111.84 111.28 111.64 19,788,268 +0.28(+0.25%)
Jun 10, 2015 110.42 111.79 110.35 111.35 48,156,572 +1.37(+1.25%)
Jun 09, 2015 110.22 110.35 109.15 109.98 27,073,552 -0.34(-0.30%)
Jun 08, 2015 110.73 111.03 110.10 110.32 21,269,136 -0.51(-0.46%)
Jun 05, 2015 109.80 110.94 109.01 110.83 41,440,856 +0.80(+0.72%)
Jun 04, 2015 110.55 111.03 109.67 110.04 29,214,170 -1.11(-1.00%)
Jun 03, 2015 110.27 111.30 109.97 111.15 34,819,952 +1.10(+1.00%)
Jun 02, 2015 109.42 110.75 109.14 110.05 33,352,164 +0.21(+0.19%)
Jun 01, 2015 110.20 110.39 108.75 109.84 40,335,240 +0.34(+0.32%)
May 29, 2015 110.13 110.24 108.99 109.50 37,868,232 -0.66(-0.60%)
May 28, 2015 109.99 110.22 109.39 110.16 21,081,000 -0.10(-0.09%)
May 27, 2015 109.03 110.36 108.54 110.26 36,303,876 +1.33(+1.22%)
May 26, 2015 109.54 109.63 108.29 108.92 49,826,164 -1.05(-0.96%)
May 22, 2015 110.27 109.97 109.97 109.97 25,572,256 -0.48(-0.43%)
May 21, 2015 110.46 110.89 110.02 110.45 18,361,162 -0.12(-0.11%)
May 20, 2015 110.63 110.89 109.89 110.58 23,575,078 +0.20(+0.18%)
May 19, 2015 110.30 110.52 109.87 110.37 26,307,416 -0.15(-0.14%)
May 18, 2015 109.06 110.62 108.86 110.52 34,900,496 +1.24(+1.13%)
May 15, 2015 109.20 109.35 108.66 109.28 24,954,736 -0.12(-0.11%)
May 14, 2015 108.78 109.47 108.22 109.41 26,354,904 +1.15(+1.07%)
May 13, 2015 108.50 108.90 107.83 108.25 30,791,972 -0.01(-0.00%)
May 12, 2015 108.14 108.64 106.83 108.26 39,557,100 -0.19(-0.18%)
May 11, 2015 108.36 109.29 108.34 108.45 32,140,120 +0.06(+0.06%)
May 08, 2015 108.65 108.93 108.18 108.39 29,821,640 +0.80(+0.75%)
May 07, 2015 107.07 108.03 106.56 107.59 33,746,276 +0.41(+0.38%)
May 06, 2015 107.04 107.38 106.27 107.18 38,862,948 +0.37(+0.35%)
May 05, 2015 108.14 108.38 106.31 106.81 64,367,952 -1.38(-1.27%)
May 04, 2015 107.94 109.02 107.64 108.19 42,627,204 +0.39(+0.36%)
May 01, 2015 107.40 107.97 106.86 107.80 54,305,100 +0.70(+0.65%)
Apr 30, 2015 108.76 109.10 106.64 107.10 81,906,440 -2.32(-2.12%)
Apr 29, 2015 110.01 110.39 109.27 109.42 29,909,160 -1.20(-1.09%)
Apr 28, 2015 110.07 110.81 108.93 110.62 40,341,240 +0.61(+0.55%)
Apr 27, 2015 111.55 112.17 109.63 110.01 37,251,776 -1.23(-1.10%)
Apr 24, 2015 111.65 111.77 111.09 111.24 16,963,200 -0.37(-0.33%)
Apr 23, 2015 110.90 111.83 110.71 111.61 20,393,334 +0.50(+0.45%)
Apr 22, 2015 110.94 111.26 110.01 111.11 24,881,966 +0.17(+0.15%)
Apr 21, 2015 111.05 111.58 110.85 110.94 15,660,992 -0.11(-0.10%)
Apr 20, 2015 110.52 111.32 110.33 111.05 27,836,132 +1.08(+0.98%)
Apr 17, 2015 110.58 110.96 109.44 109.97 54,630,152 -1.81(-1.62%)
Apr 16, 2015 111.78 112.03 111.50 111.79 27,652,046 -0.06(-0.06%)
Apr 15, 2015 111.50 112.36 111.29 111.85 42,182,684 +0.78(+0.70%)
Apr 14, 2015 111.13 111.43 110.28 111.07 25,571,612 -0.03(-0.02%)
Apr 13, 2015 111.09 111.71 110.99 111.10 25,818,226 +0.07(+0.06%)
Apr 10, 2015 110.87 111.18 110.67 111.03 16,933,580 +0.53(+0.48%)
Apr 09, 2015 110.80 111.12 109.39 110.50 25,259,670 -0.40(-0.36%)
Apr 08, 2015 109.93 111.06 109.93 110.89 21,851,518 +0.95(+0.86%)
Apr 07, 2015 110.45 110.92 109.92 109.95 22,871,632 -0.71(-0.64%)
Apr 06, 2015 109.52 110.90 109.49 110.66 24,943,360 +0.49(+0.44%)
Apr 02, 2015 109.91 110.17 110.17 110.17 26,686,730 +0.20(+0.18%)
Apr 01, 2015 109.80 109.97 108.62 109.97 36,143,788 +0.04(+0.04%)
Mar 31, 2015 109.84 110.22 109.51 109.92 27,728,990 -0.35(-0.32%)
Mar 30, 2015 109.35 110.47 109.33 110.28 23,179,660 +1.48(+1.36%)
Mar 27, 2015 108.16 108.91 107.70 108.80 26,098,852 +0.69(+0.64%)
Mar 26, 2015 107.91 108.63 107.42 108.11 30,434,804 -0.13(-0.12%)
Mar 25, 2015 110.95 111.01 108.16 108.24 48,095,056 -2.65(-2.39%)
Mar 24, 2015 110.82 111.30 110.72 110.89 34,171,128 -0.03(-0.02%)
Mar 23, 2015 110.98 111.31 110.84 110.92 19,441,226 -0.10(-0.09%)
Mar 20, 2015 110.46 111.16 110.42 111.01 38,774,572 +0.97(+0.88%)
Mar 19, 2015 109.58 110.11 109.53 110.05 38,592,512 +0.21(+0.19%)
Mar 18, 2015 108.73 110.25 108.25 109.83 45,714,420 +0.87(+0.80%)
Mar 17, 2015 108.35 109.07 108.18 108.96 26,264,214 +0.29(+0.27%)
Mar 16, 2015 108.48 108.89 108.27 108.67 22,589,892 +0.63(+0.59%)
Mar 13, 2015 108.33 108.55 106.80 108.04 29,928,514 -0.39(-0.36%)
Mar 12, 2015 107.34 108.51 107.27 108.42 46,594,992 +1.77(+1.66%)
Mar 11, 2015 106.15 106.74 105.63 106.65 23,731,138 +0.65(+0.62%)
Mar 10, 2015 106.27 106.35 105.59 106.00 36,803,932 -1.23(-1.15%)
Mar 09, 2015 106.94 107.43 106.72 107.23 19,923,930 +0.47(+0.44%)
Mar 06, 2015 107.48 108.10 106.51 106.77 42,354,384 -1.37(-1.26%)
Mar 05, 2015 107.97 108.31 107.42 108.13 22,386,654 +0.32(+0.29%)
Mar 04, 2015 107.68 108.03 107.16 107.82 25,900,492 -0.33(-0.31%)
Mar 03, 2015 108.55 108.55 107.73 108.15 26,177,198 -0.64(-0.59%)
Mar 02, 2015 107.98 109.06 107.97 108.79 33,678,500 +0.78(+0.73%)
Feb 27, 2015 108.41 108.70 107.98 108.01 27,035,224 -0.59(-0.54%)
Feb 26, 2015 108.11 108.64 107.79 108.60 27,665,554 +0.40(+0.37%)
Feb 25, 2015 108.00 108.42 107.70 108.20 19,360,756 +0.12(+0.11%)
Feb 24, 2015 107.91 108.42 107.66 108.08 22,702,296 +0.14(+0.13%)
Feb 23, 2015 107.59 107.97 106.86 107.94 29,255,346 +0.11(+0.10%)
Feb 20, 2015 107.37 107.97 106.53 107.83 34,423,356 +0.29(+0.27%)
Feb 19, 2015 107.29 107.83 107.09 107.54 18,862,130 +0.01(+0.01%)
Feb 18, 2015 107.11 107.54 106.73 107.53 23,208,026 +0.12(+0.11%)
Feb 17, 2015 107.20 107.55 106.85 107.42 19,143,804 +0.33(+0.31%)
Feb 13, 2015 106.54 107.08 107.08 107.08 23,205,206 +0.63(+0.60%)
Feb 12, 2015 105.88 106.55 105.59 106.45 31,607,918 +1.20(+1.14%)
Feb 11, 2015 105.18 105.58 104.52 105.25 26,956,568 -0.15(-0.14%)
Feb 10, 2015 105.32 105.59 104.06 105.40 32,866,182 +0.67(+0.64%)
Feb 09, 2015 105.21 105.93 104.61 104.73 36,730,676 -0.84(-0.79%)
Feb 06, 2015 105.82 106.46 105.16 105.57 35,970,572 -0.11(-0.11%)
Feb 05, 2015 104.65 105.96 104.50 105.68 36,698,544 +1.35(+1.29%)
Feb 04, 2015 104.34 105.07 104.06 104.33 32,451,828 -0.39(-0.37%)
Feb 03, 2015 103.38 104.86 103.33 104.72 49,844,500 +1.84(+1.79%)
Feb 02, 2015 102.32 102.95 100.78 102.88 50,862,912 +0.93(+0.92%)
Jan 30, 2015 103.52 103.88 101.86 101.95 56,449,732 -2.29(-2.20%)
Jan 29, 2015 103.11 104.22 102.33 104.24 44,595,000 +1.42(+1.38%)
Jan 28, 2015 105.01 105.25 102.49 102.82 43,219,944 -1.76(-1.68%)
Jan 27, 2015 103.85 105.08 103.74 104.58 30,540,344 -0.50(-0.48%)
Jan 26, 2015 103.87 105.09 103.15 105.08 26,108,356 +1.00(+0.96%)
Jan 23, 2015 104.19 104.65 103.58 104.08 31,974,012 -0.07(-0.07%)
Jan 22, 2015 102.70 104.19 101.42 104.15 42,982,840 +2.08(+2.04%)
Jan 21, 2015 102.03 102.93 101.59 102.07 31,017,672 -0.33(-0.32%)
Jan 20, 2015 102.96 103.16 101.47 102.40 41,345,824 -0.43(-0.42%)
Jan 16, 2015 100.81 103.04 100.63 102.83 47,547,440 +1.65(+1.63%)
Jan 15, 2015 103.30 103.43 100.87 101.18 52,406,704 -1.73(-1.69%)
Jan 14, 2015 102.19 103.18 101.81 102.92 38,837,220 -0.42(-0.40%)
Jan 13, 2015 104.05 105.20 102.05 103.33 56,733,984 +0.08(+0.08%)
Jan 12, 2015 103.71 103.98 102.41 103.25 31,001,632 -0.34(-0.33%)
Jan 09, 2015 104.69 104.71 103.37 103.59 30,614,154 -1.00(-0.96%)
Jan 08, 2015 103.67 104.72 103.49 104.60 32,181,306 +1.74(+1.70%)
Jan 07, 2015 102.26 102.88 101.75 102.86 36,601,164 +1.25(+1.23%)
Jan 06, 2015 103.64 103.77 100.77 101.60 76,528,168 -1.79(-1.73%)
Jan 05, 2015 104.18 104.60 102.91 103.39 58,034,856 -1.40(-1.34%)
Jan 02, 2015 105.80 106.23 103.88 104.79 52,356,536 -0.61(-0.58%)
Dec 31, 2014 106.44 105.40 105.40 105.40 40,503,140 -0.64(-0.60%)
Dec 30, 2014 106.43 106.83 105.97 106.04 27,229,474 -0.62(-0.59%)
Dec 29, 2014 106.29 106.95 106.27 106.66 31,425,944 +0.45(+0.42%)
Dec 26, 2014 105.86 106.47 105.80 106.21 20,725,488 +0.69(+0.65%)
Dec 24, 2014 105.41 105.53 105.53 105.53 21,762,180 +0.30(+0.29%)
Dec 23, 2014 105.73 105.73 104.86 105.22 39,010,324 +0.13(+0.13%)
Dec 22, 2014 104.64 105.09 104.29 105.09 30,805,840 +0.71(+0.68%)
Dec 19, 2014 104.16 104.89 103.71 104.38 55,864,996 +0.24(+0.23%)
Dec 18, 2014 103.99 104.24 103.12 104.14 61,860,076 +1.53(+1.49%)
Dec 17, 2014 99.76 102.70 99.63 102.61 80,151,472 +3.07(+3.09%)
Dec 16, 2014 99.48 101.25 99.22 99.54 71,587,424 -0.14(-0.14%)
Dec 15, 2014 101.18 101.60 99.34 99.68 75,578,824 -1.02(-1.01%)
Dec 12, 2014 101.94 101.82 100.60 100.70 51,051,244 -1.24(-1.21%)
Dec 11, 2014 102.02 103.31 101.72 101.94 41,017,368 +0.40(+0.40%)
Dec 10, 2014 103.36 103.73 101.45 101.53 51,699,804 -2.20(-2.12%)
Dec 09, 2014 100.92 103.83 100.73 103.74 59,968,468 +1.71(+1.68%)
Dec 08, 2014 102.95 103.91 101.70 102.03 36,773,576 -1.29(-1.25%)
Dec 05, 2014 102.93 103.47 102.67 103.32 34,471,672 +0.77(+0.75%)
Dec 04, 2014 102.88 102.97 102.02 102.54 32,614,200 -0.49(-0.48%)
Dec 03, 2014 102.08 103.33 101.85 103.03 33,203,214 +0.98(+0.96%)
Dec 02, 2014 100.94 102.39 100.94 102.05 36,237,816 +1.21(+1.20%)
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.