Skip to main content

S&P 500 Growth Ishares ETF (NY: IVW )

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 21.21 21.26 21.07 21.07 3,304,847 -0.10(-0.47%)
Nov 27, 2013 21.13 21.18 21.11 21.17 1,161,547 +0.07(+0.32%)
Nov 26, 2013 21.08 21.16 21.03 21.10 1,074,203 +0.05(+0.26%)
Nov 25, 2013 21.11 21.11 21.03 21.05 1,645,601 -0.01(-0.06%)
Nov 22, 2013 20.98 21.06 20.95 21.06 3,357,713 +0.11(+0.50%)
Nov 21, 2013 20.84 20.96 20.83 20.96 1,074,007 +0.17(+0.82%)
Nov 20, 2013 20.89 20.95 20.73 20.79 1,693,724 -0.07(-0.34%)
Nov 19, 2013 20.89 20.96 20.82 20.86 4,717,796 -0.06(-0.27%)
Nov 18, 2013 21.05 21.07 20.87 20.91 1,705,344 -0.09(-0.45%)
Nov 15, 2013 20.94 21.01 20.92 21.01 2,245,046 +0.08(+0.39%)
Nov 14, 2013 20.82 20.94 20.81 20.93 1,716,198 +0.13(+0.61%)
Nov 13, 2013 20.52 20.80 20.52 20.80 1,650,166 +0.17(+0.81%)
Nov 12, 2013 20.59 20.65 20.55 20.63 1,914,893 +0.00(+0.00%)
Nov 11, 2013 20.61 20.66 20.59 20.63 1,379,497 +0.02(+0.07%)
Nov 08, 2013 20.40 20.62 20.35 20.62 4,627,552 +0.26(+1.26%)
Nov 07, 2013 20.67 20.71 20.35 20.36 1,852,500 -0.29(-1.41%)
Nov 06, 2013 20.69 20.71 20.59 20.65 1,600,524 +0.06(+0.30%)
Nov 05, 2013 20.56 20.63 20.48 20.59 2,896,262 -0.04(-0.17%)
Nov 04, 2013 20.64 20.65 20.56 20.62 2,113,660 +0.06(+0.28%)
Nov 01, 2013 20.59 20.64 20.47 20.57 2,711,495 +0.05(+0.23%)
Oct 31, 2013 20.55 20.66 20.51 20.52 2,147,377 -0.05(-0.27%)
Oct 30, 2013 20.72 20.72 20.50 20.57 1,472,126 -0.11(-0.51%)
Oct 29, 2013 20.62 20.68 20.58 20.68 2,023,585 +0.10(+0.49%)
Oct 28, 2013 20.53 20.61 20.51 20.58 2,066,404 +0.04(+0.17%)
Oct 25, 2013 20.48 20.54 20.44 20.54 1,324,195 +0.11(+0.51%)
Oct 24, 2013 20.41 20.47 20.37 20.44 1,526,169 +0.07(+0.36%)
Oct 23, 2013 20.37 20.39 20.28 20.37 1,043,511 -0.07(-0.34%)
Oct 22, 2013 20.39 20.50 20.33 20.44 1,389,457 +0.11(+0.52%)
Oct 21, 2013 20.35 20.36 20.28 20.33 1,448,188 +0.02(+0.10%)
Oct 18, 2013 20.25 20.33 20.19 20.31 2,165,085 +0.17(+0.84%)
Oct 17, 2013 19.95 20.16 19.92 20.14 3,093,128 +0.14(+0.68%)
Oct 16, 2013 19.87 20.02 19.85 20.01 1,627,961 +0.27(+1.34%)
Oct 15, 2013 19.84 19.89 19.73 19.74 1,950,862 -0.15(-0.75%)
Oct 14, 2013 19.64 19.89 19.63 19.89 1,385,480 +0.11(+0.55%)
Oct 11, 2013 19.63 19.78 19.61 19.78 1,942,142 +0.14(+0.69%)
Oct 10, 2013 19.44 19.66 19.42 19.64 2,064,903 +0.42(+2.18%)
Oct 09, 2013 19.30 19.31 19.11 19.23 2,380,522 -0.02(-0.11%)
Oct 08, 2013 19.53 19.53 19.24 19.25 2,555,045 -0.27(-1.38%)
Oct 07, 2013 19.53 19.65 19.52 19.52 2,910,231 -0.18(-0.89%)
Oct 04, 2013 19.57 19.72 19.54 19.69 1,406,609 +0.14(+0.73%)
Oct 03, 2013 19.73 19.73 19.46 19.55 3,024,268 -0.19(-0.96%)
Oct 02, 2013 19.64 19.74 19.58 19.74 2,450,061 -0.03(-0.13%)
Oct 01, 2013 19.62 19.77 19.59 19.77 4,880,006 +0.17(+0.87%)
Sep 30, 2013 19.50 19.65 19.48 19.59 3,130,356 -0.10(-0.49%)
Sep 27, 2013 19.66 19.71 19.61 19.69 11,271,201 -0.06(-0.30%)
Sep 26, 2013 19.70 19.79 19.68 19.75 1,808,910 +0.10(+0.51%)
Sep 25, 2013 19.73 19.75 19.63 19.65 1,917,889 -0.08(-0.41%)
Sep 24, 2013 19.76 19.84 19.69 19.73 2,025,135 -0.03(-0.17%)
Sep 23, 2013 19.86 19.88 19.71 19.76 1,791,276 -0.10(-0.48%)
Sep 20, 2013 20.00 20.01 19.85 19.86 1,874,752 -0.12(-0.59%)
Sep 19, 2013 20.04 20.04 19.94 19.98 1,590,978 +0.00(+0.01%)
Sep 18, 2013 19.70 20.01 19.68 19.97 3,022,418 +0.27(+1.35%)
Sep 17, 2013 19.64 19.72 19.63 19.71 1,672,709 +0.10(+0.49%)
Sep 16, 2013 19.74 19.71 19.59 19.61 1,728,121 +0.09(+0.44%)
Sep 13, 2013 19.51 19.54 19.46 19.53 1,490,080 +0.03(+0.16%)
Sep 12, 2013 19.52 19.55 19.47 19.50 1,240,216 -0.03(-0.13%)
Sep 11, 2013 19.43 19.52 19.40 19.52 1,372,030 +0.05(+0.25%)
Sep 10, 2013 19.47 19.49 19.42 19.47 2,936,199 +0.10(+0.54%)
Sep 09, 2013 19.23 19.38 19.23 19.37 1,315,628 +0.21(+1.07%)
Sep 06, 2013 19.22 19.28 19.00 19.16 1,201,118 +0.01(+0.03%)
Sep 05, 2013 19.17 19.22 19.15 19.16 1,207,647 +0.00(+0.00%)
Sep 04, 2013 18.98 19.18 18.96 19.16 1,388,513 +0.19(+0.99%)
Sep 03, 2013 19.04 19.10 18.90 18.97 3,095,280 +0.11(+0.57%)
Aug 30, 2013 18.97 18.97 18.82 18.86 1,573,505 -0.07(-0.39%)
Aug 29, 2013 18.86 19.04 18.85 18.94 1,121,580 +0.04(+0.22%)
Aug 28, 2013 18.83 18.96 18.80 18.90 1,942,518 +0.06(+0.31%)
Aug 27, 2013 18.96 19.02 18.81 18.84 2,252,927 -0.30(-1.57%)
Aug 26, 2013 19.21 19.29 19.13 19.14 1,537,434 -0.04(-0.23%)
Aug 23, 2013 19.20 19.20 19.10 19.18 2,011,525 +0.05(+0.27%)
Aug 22, 2013 19.01 19.15 19.01 19.13 1,149,698 +0.17(+0.91%)
Aug 21, 2013 18.99 19.12 18.91 18.96 1,526,303 -0.08(-0.44%)
Aug 20, 2013 19.01 19.12 18.99 19.04 1,244,126 +0.07(+0.37%)
Aug 19, 2013 19.02 19.13 18.97 18.97 1,868,255 -0.07(-0.39%)
Aug 16, 2013 19.07 19.13 19.02 19.04 989,926 -0.05(-0.26%)
Aug 15, 2013 19.22 19.22 19.06 19.09 1,770,031 -0.29(-1.51%)
Aug 14, 2013 19.49 19.51 19.38 19.39 787,384 -0.10(-0.52%)
Aug 13, 2013 19.46 19.51 19.33 19.49 5,051,928 +0.08(+0.42%)
Aug 12, 2013 19.33 19.44 19.30 19.41 5,995,390 -0.01(-0.03%)
Aug 09, 2013 19.44 19.51 19.37 19.41 1,348,275 -0.07(-0.35%)
Aug 08, 2013 19.52 19.53 19.39 19.48 966,648 +0.07(+0.36%)
Aug 07, 2013 19.44 19.45 19.34 19.41 969,748 -0.08(-0.41%)
Aug 06, 2013 19.54 19.55 19.43 19.49 1,074,808 -0.08(-0.42%)
Aug 05, 2013 19.56 19.59 19.52 19.58 1,182,175 -0.01(-0.06%)
Aug 02, 2013 19.51 19.59 19.48 19.59 1,561,825 +0.06(+0.31%)
Aug 01, 2013 19.47 19.56 19.45 19.52 1,709,669 +0.21(+1.07%)
Jul 31, 2013 19.37 19.45 19.30 19.32 2,067,702 -0.02(-0.10%)
Jul 30, 2013 19.35 19.39 19.28 19.34 1,099,941 +0.03(+0.17%)
Jul 29, 2013 19.31 19.36 19.25 19.30 1,018,654 -0.05(-0.28%)
Jul 26, 2013 19.25 19.37 19.18 19.36 806,734 +0.03(+0.15%)
Jul 25, 2013 19.25 19.34 19.21 19.33 1,198,668 +0.06(+0.29%)
Jul 24, 2013 19.40 19.41 19.23 19.27 932,678 -0.02(-0.10%)
Jul 23, 2013 19.41 19.41 19.29 19.29 1,085,330 -0.07(-0.36%)
Jul 22, 2013 19.34 19.39 19.31 19.36 1,103,251 +0.04(+0.18%)
Jul 19, 2013 19.28 19.33 19.24 19.33 1,293,275 -0.01(-0.03%)
Jul 18, 2013 19.29 19.39 19.28 19.33 2,005,906 +0.05(+0.24%)
Jul 17, 2013 19.30 19.33 19.26 19.29 1,423,935 +0.06(+0.29%)
Jul 16, 2013 19.29 19.31 19.19 19.23 1,683,757 -0.06(-0.31%)
Jul 15, 2013 19.31 19.32 19.26 19.29 1,408,106 +0.02(+0.13%)
Jul 12, 2013 19.22 19.29 19.19 19.27 1,242,647 +0.03(+0.15%)
Jul 11, 2013 19.15 19.25 19.13 19.24 1,984,491 +0.29(+1.54%)
Jul 10, 2013 18.91 19.00 18.88 18.95 2,016,090 +0.03(+0.15%)
Jul 09, 2013 18.89 18.94 18.84 18.92 1,315,487 +0.14(+0.77%)
Jul 08, 2013 18.80 18.85 18.75 18.78 1,601,019 +0.07(+0.35%)
Jul 05, 2013 18.66 18.72 18.52 18.71 1,405,615 +0.18(+0.98%)
Jul 03, 2013 18.43 18.59 18.41 18.53 916,753 +0.03(+0.15%)
Jul 02, 2013 18.48 18.61 18.42 18.50 1,702,590 +0.02(+0.11%)
Jul 01, 2013 18.49 18.62 18.47 18.48 2,387,300 +0.13(+0.73%)
Jun 28, 2013 18.39 18.49 18.31 18.35 2,255,793 -0.09(-0.49%)
Jun 27, 2013 18.47 18.53 18.43 18.44 2,283,248 +0.08(+0.45%)
Jun 26, 2013 18.31 18.39 18.27 18.35 2,477,452 +0.18(+1.01%)
Jun 25, 2013 18.19 18.23 18.05 18.17 2,353,360 +0.16(+0.91%)
Jun 24, 2013 18.06 18.16 17.87 18.01 2,928,659 -0.23(-1.28%)
Jun 21, 2013 18.30 18.32 18.06 18.24 4,678,693 +0.05(+0.29%)
Jun 20, 2013 18.50 18.51 18.15 18.19 3,902,350 -0.48(-2.55%)
Jun 19, 2013 18.91 18.95 18.66 18.66 2,730,080 -0.25(-1.33%)
Jun 18, 2013 18.78 18.95 18.78 18.92 2,434,710 +0.14(+0.75%)
Jun 17, 2013 18.75 18.86 18.68 18.78 2,307,570 +0.13(+0.72%)
Jun 14, 2013 18.70 18.78 18.61 18.64 1,137,457 -0.09(-0.50%)
Jun 13, 2013 18.46 18.77 18.41 18.73 1,192,380 +0.27(+1.47%)
Jun 12, 2013 18.77 18.78 18.45 18.46 1,231,260 -0.17(-0.92%)
Jun 11, 2013 18.66 18.80 18.58 18.63 3,239,048 -0.18(-0.96%)
Jun 10, 2013 18.90 18.90 18.78 18.82 1,362,454 -0.02(-0.12%)
Jun 07, 2013 18.71 18.85 18.65 18.84 1,759,516 +0.24(+1.30%)
Jun 06, 2013 18.43 18.60 18.32 18.60 1,728,276 +0.16(+0.87%)
Jun 05, 2013 18.65 18.71 18.43 18.43 2,337,749 -0.27(-1.45%)
Jun 04, 2013 18.83 18.90 18.62 18.71 1,468,660 -0.09(-0.47%)
Jun 03, 2013 18.77 18.81 18.61 18.80 1,660,215 +0.09(+0.48%)
May 31, 2013 18.92 19.02 18.68 18.71 2,690,915 -0.25(-1.33%)
May 30, 2013 18.91 19.05 18.90 18.96 1,868,539 +0.08(+0.40%)
May 29, 2013 18.96 18.97 18.81 18.88 5,844,283 -0.17(-0.88%)
May 28, 2013 19.16 19.23 19.00 19.05 2,141,716 +0.11(+0.59%)
May 24, 2013 18.85 18.95 18.79 18.94 1,722,038 -0.01(-0.05%)
May 23, 2013 18.81 19.02 18.79 18.95 2,462,866 -0.05(-0.29%)
May 22, 2013 19.19 19.38 18.93 19.00 3,782,767 -0.17(-0.86%)
May 21, 2013 19.12 19.23 19.06 19.17 1,744,645 +0.05(+0.27%)
May 20, 2013 19.13 19.20 19.08 19.12 1,595,436 -0.04(-0.20%)
May 17, 2013 19.07 19.16 19.02 19.15 2,302,224 +0.16(+0.86%)
May 16, 2013 19.06 19.11 18.97 18.99 1,907,686 -0.09(-0.49%)
May 15, 2013 18.95 19.11 18.95 19.08 3,711,902 +0.26(+1.39%)
May 13, 2013 18.78 18.86 18.75 18.82 1,880,179 +0.02(+0.08%)
May 10, 2013 18.73 18.81 18.70 18.81 1,981,047 +0.09(+0.46%)
May 09, 2013 18.74 18.82 18.68 18.72 2,672,440 -0.02(-0.13%)
May 08, 2013 18.64 18.75 18.64 18.75 1,654,469 +0.08(+0.43%)
May 07, 2013 18.63 18.67 18.56 18.66 4,494,281 +0.08(+0.42%)
May 06, 2013 18.56 18.61 18.54 18.59 1,767,252 +0.05(+0.26%)
May 03, 2013 18.51 18.59 18.48 18.54 2,324,298 +0.20(+1.09%)
May 02, 2013 18.21 18.37 18.19 18.34 1,901,632 +0.18(+0.99%)
May 01, 2013 18.26 18.28 18.13 18.16 4,090,117 -0.13(-0.69%)
Apr 30, 2013 18.26 18.31 18.18 18.28 5,496,136 +0.03(+0.18%)
Apr 29, 2013 18.18 18.30 18.16 18.25 1,606,230 +0.13(+0.73%)
Apr 26, 2013 18.13 18.16 18.11 18.12 2,044,566 -0.03(-0.19%)
Apr 25, 2013 18.14 18.23 18.13 18.15 8,817,197 +0.07(+0.41%)
Apr 24, 2013 18.11 18.16 18.07 18.08 1,630,561 -0.05(-0.26%)
Apr 23, 2013 18.04 18.14 17.94 18.13 2,239,018 +0.19(+1.05%)
Apr 22, 2013 17.86 17.97 17.77 17.94 1,211,016 +0.12(+0.68%)
Apr 19, 2013 17.68 17.83 17.66 17.82 1,453,862 +0.18(+1.02%)
Apr 18, 2013 17.83 17.83 17.58 17.64 2,160,301 -0.16(-0.88%)
Apr 17, 2013 17.91 17.91 17.69 17.79 2,091,073 -0.26(-1.46%)
Apr 16, 2013 17.90 18.06 17.88 18.06 2,137,427 +0.28(+1.59%)
Apr 15, 2013 18.11 18.12 17.77 17.77 2,663,886 -0.41(-2.26%)
Apr 12, 2013 18.15 18.20 18.08 18.18 1,759,019 -0.02(-0.13%)
Apr 11, 2013 18.14 18.25 18.12 18.21 1,688,922 +0.06(+0.35%)
Apr 10, 2013 17.94 18.16 17.94 18.15 2,395,991 +0.25(+1.40%)
Apr 09, 2013 17.87 17.95 17.81 17.89 2,224,234 +0.06(+0.33%)
Apr 08, 2013 17.72 17.84 17.68 17.84 1,446,075 +0.11(+0.61%)
Apr 05, 2013 17.61 17.73 17.58 17.73 2,349,926 -0.10(-0.59%)
Apr 04, 2013 17.81 17.88 17.76 17.83 2,109,934 +0.04(+0.23%)
Apr 03, 2013 17.97 17.98 17.74 17.79 1,684,578 -0.15(-0.85%)
Apr 02, 2013 17.91 17.98 17.88 17.94 2,398,593 +0.10(+0.57%)
Apr 01, 2013 17.92 17.95 17.80 17.84 3,520,462 -0.08(-0.45%)
Mar 28, 2013 17.85 17.95 17.83 17.92 1,772,980 +0.05(+0.29%)
Mar 27, 2013 17.77 17.87 17.73 17.87 2,833,523 -0.00(-0.02%)
Mar 26, 2013 17.79 17.88 17.78 17.87 3,131,353 +0.15(+0.85%)
Mar 25, 2013 17.85 17.87 17.65 17.72 3,622,581 -0.06(-0.34%)
Mar 22, 2013 17.70 17.79 17.68 17.78 2,207,214 +0.15(+0.87%)
Mar 21, 2013 17.67 17.74 17.60 17.63 2,619,741 -0.16(-0.93%)
Mar 20, 2013 17.77 17.82 17.74 17.79 2,054,420 +0.13(+0.72%)
Mar 19, 2013 17.74 17.76 17.54 17.67 4,414,406 -0.03(-0.20%)
Mar 18, 2013 17.60 17.76 17.59 17.70 2,932,639 -0.07(-0.37%)
Mar 15, 2013 17.78 17.80 17.72 17.77 1,749,040 -0.04(-0.21%)
Mar 14, 2013 17.78 17.81 17.75 17.80 1,926,848 +0.08(+0.45%)
Mar 13, 2013 17.71 17.75 17.65 17.72 2,952,337 +0.02(+0.10%)
Mar 12, 2013 17.74 17.75 17.65 17.70 2,484,156 -0.05(-0.31%)
Mar 11, 2013 17.69 17.76 17.67 17.76 4,661,036 +0.06(+0.36%)
Mar 08, 2013 17.71 17.72 17.61 17.70 3,379,119 +0.06(+0.33%)
Mar 07, 2013 17.63 17.66 17.60 17.64 1,233,503 +0.02(+0.14%)
Mar 06, 2013 17.67 17.67 17.58 17.61 2,968,255 +0.00(+0.02%)
Mar 05, 2013 17.51 17.64 17.51 17.61 2,549,470 +0.18(+1.06%)
Mar 04, 2013 17.30 17.43 17.28 17.43 3,316,048 +0.08(+0.49%)
Mar 01, 2013 17.22 17.36 17.15 17.34 6,936,144 +0.08(+0.46%)
Feb 28, 2013 17.34 17.42 17.26 17.26 12,138,511 -0.04(-0.23%)
Feb 27, 2013 17.11 17.37 17.08 17.30 2,889,525 +0.19(+1.10%)
Feb 26, 2013 17.05 17.13 16.97 17.11 3,805,842 +0.12(+0.73%)
Feb 25, 2013 17.37 17.40 16.99 16.99 2,313,622 -0.29(-1.67%)
Feb 22, 2013 17.20 17.28 17.15 17.28 1,931,075 +0.16(+0.91%)
Feb 21, 2013 17.19 17.19 17.07 17.12 3,234,716 -0.12(-0.69%)
Feb 20, 2013 17.45 17.46 17.24 17.24 2,041,212 -0.23(-1.30%)
Feb 19, 2013 17.37 17.47 17.37 17.47 1,939,004 +0.13(+0.74%)
Feb 15, 2013 17.35 17.38 17.28 17.34 1,764,667 +0.01(+0.05%)
Feb 14, 2013 17.28 17.35 17.25 17.33 5,266,513 +0.02(+0.09%)
Feb 13, 2013 17.33 17.37 17.26 17.31 1,675,192 +0.02(+0.13%)
Feb 12, 2013 17.31 17.34 17.28 17.29 1,489,437 -0.01(-0.08%)
Feb 11, 2013 17.31 17.32 17.27 17.31 2,026,517 -0.01(-0.05%)
Feb 08, 2013 17.25 17.33 17.23 17.31 1,767,182 +0.12(+0.68%)
Feb 07, 2013 17.21 17.23 17.06 17.20 2,250,569 -0.01(-0.05%)
Feb 06, 2013 17.16 17.23 17.15 17.21 1,932,188 +0.20(+1.15%)
Feb 04, 2013 17.13 17.15 17.00 17.01 2,377,334 -0.20(-1.18%)
Feb 01, 2013 17.17 17.24 17.13 17.21 3,006,473 +0.16(+0.91%)
Jan 31, 2013 17.10 17.16 17.05 17.06 2,933,595 -0.05(-0.30%)
Jan 30, 2013 17.17 17.21 17.09 17.11 1,859,960 -0.06(-0.34%)
Jan 29, 2013 17.07 17.20 17.04 17.17 2,487,641 +0.05(+0.29%)
Jan 28, 2013 17.16 17.16 17.07 17.12 1,679,748 -0.02(-0.11%)
Jan 25, 2013 17.10 17.16 17.07 17.14 1,806,328 +0.08(+0.47%)
Jan 24, 2013 17.04 17.15 17.02 17.06 2,128,124 -0.06(-0.33%)
Jan 23, 2013 17.09 17.13 17.07 17.12 6,339,118 +0.05(+0.32%)
Jan 22, 2013 17.01 17.06 16.95 17.06 1,439,598 +0.05(+0.29%)
Jan 18, 2013 16.97 17.02 16.90 17.01 2,644,003 +0.02(+0.14%)
Jan 17, 2013 16.97 17.05 16.93 16.99 3,654,335 +0.10(+0.59%)
Jan 16, 2013 16.85 16.92 16.83 16.89 2,344,677 +0.03(+0.18%)
Jan 15, 2013 16.82 16.89 16.79 16.86 2,295,507 -0.04(-0.22%)
Jan 14, 2013 16.90 16.93 16.86 16.89 2,933,073 -0.05(-0.27%)
Jan 11, 2013 16.92 16.95 16.89 16.94 1,816,223 +0.02(+0.09%)
Jan 10, 2013 16.91 16.93 16.80 16.92 2,510,874 +0.11(+0.64%)
Jan 09, 2013 16.80 16.86 16.79 16.82 5,676,473 +0.04(+0.26%)
Jan 08, 2013 16.77 16.81 16.70 16.77 2,451,966 -0.03(-0.15%)
Jan 07, 2013 16.78 16.81 16.74 16.80 2,219,398 -0.03(-0.21%)
Jan 04, 2013 16.82 16.86 16.77 16.83 2,707,350 +0.03(+0.18%)
Jan 03, 2013 16.84 16.87 16.76 16.80 3,711,166 -0.05(-0.27%)
Jan 02, 2013 16.76 16.85 16.68 16.85 5,537,797 +0.44(+2.67%)
Dec 31, 2012 16.10 16.42 16.08 16.41 7,702,109 +0.29(+1.81%)
Dec 28, 2012 16.20 16.29 16.12 16.12 4,179,808 -0.18(-1.13%)
Dec 27, 2012 16.33 16.35 16.11 16.30 5,957,222 -0.00(-0.03%)
Dec 26, 2012 16.44 16.44 16.26 16.31 2,619,981 -0.10(-0.58%)
Dec 24, 2012 16.40 16.43 16.39 16.40 1,733,316 -0.04(-0.22%)
Dec 21, 2012 16.35 16.47 16.34 16.44 3,972,315 -0.13(-0.78%)
Dec 20, 2012 16.52 16.57 16.45 16.57 6,592,975 +0.05(+0.33%)
Dec 19, 2012 16.66 16.66 16.51 16.52 3,238,025 -0.12(-0.72%)
Dec 18, 2012 16.49 16.65 16.46 16.63 3,016,543 +0.18(+1.09%)
Dec 17, 2012 16.31 16.46 16.31 16.46 2,149,006 +0.17(+1.06%)
Dec 14, 2012 16.32 16.35 16.26 16.28 4,563,020 -0.10(-0.60%)
Dec 13, 2012 16.48 16.52 16.33 16.38 2,903,978 -0.11(-0.65%)
Dec 12, 2012 16.56 16.60 16.47 16.49 3,104,696 -0.02(-0.12%)
Dec 11, 2012 16.46 16.59 16.44 16.51 2,415,777 +0.13(+0.80%)
Dec 10, 2012 16.34 16.43 16.34 16.38 2,449,930 +0.02(+0.09%)
Dec 07, 2012 16.42 16.43 16.30 16.36 1,989,331 +0.01(+0.08%)
Dec 06, 2012 16.27 16.37 16.24 16.35 1,308,951 +0.07(+0.42%)
Dec 05, 2012 16.34 16.37 16.18 16.28 2,758,161 -0.05(-0.28%)
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.