Skip to main content

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

92.82 -0.32 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 28.42 28.42 28.19 28.20 3,404,813 -0.16(-0.58%)
Nov 27, 2015 28.37 28.41 28.28 28.37 688,567 +0.02(+0.07%)
Nov 25, 2015 28.34 28.35 28.35 28.35 3,362,749 +0.03(+0.10%)
Nov 24, 2015 28.15 28.37 28.06 28.32 3,272,432 -0.01(-0.03%)
Nov 23, 2015 28.38 28.47 28.24 28.33 4,278,571 -0.03(-0.11%)
Nov 20, 2015 28.30 28.42 28.29 28.36 2,376,467 +0.19(+0.69%)
Nov 19, 2015 28.17 28.25 28.14 28.17 2,917,478 -0.02(-0.08%)
Nov 18, 2015 27.86 28.21 27.81 28.19 4,813,706 +0.47(+1.69%)
Nov 17, 2015 27.76 27.92 27.65 27.72 5,336,793 +0.02(+0.09%)
Nov 16, 2015 27.27 27.70 27.25 27.70 4,939,382 +0.37(+1.34%)
Nov 13, 2015 27.65 27.67 27.31 27.33 6,142,408 -0.39(-1.40%)
Nov 12, 2015 27.90 28.01 27.71 27.72 6,255,301 -0.34(-1.22%)
Nov 11, 2015 28.18 28.25 28.04 28.06 3,815,878 -0.07(-0.25%)
Nov 10, 2015 28.02 28.15 27.97 28.13 4,229,223 +0.01(+0.03%)
Nov 09, 2015 28.30 28.30 27.96 28.13 3,192,554 -0.26(-0.91%)
Nov 06, 2015 28.34 28.42 28.19 28.38 3,032,287 -0.02(-0.08%)
Nov 05, 2015 28.51 28.55 28.28 28.41 5,488,364 -0.07(-0.25%)
Nov 04, 2015 28.56 28.59 28.36 28.48 4,580,942 -0.03(-0.10%)
Nov 03, 2015 28.42 28.60 28.34 28.51 6,023,496 +0.05(+0.18%)
Nov 02, 2015 28.22 28.47 28.18 28.46 4,258,932 +0.30(+1.08%)
Oct 30, 2015 28.33 28.35 28.15 28.15 3,454,399 -0.13(-0.47%)
Oct 29, 2015 28.19 28.34 28.18 28.29 7,901,045 +0.04(+0.14%)
Oct 28, 2015 28.04 28.25 27.87 28.25 3,475,714 +0.27(+0.97%)
Oct 27, 2015 27.91 28.03 27.87 27.98 3,793,889 -0.01(-0.03%)
Oct 26, 2015 27.95 28.02 27.88 27.99 12,296,014 -0.01(-0.03%)
Oct 23, 2015 27.98 28.07 27.81 28.00 3,566,153 +0.46(+1.66%)
Oct 22, 2015 27.27 27.58 27.22 27.54 4,732,735 +0.42(+1.53%)
Oct 21, 2015 27.37 27.38 27.10 27.12 2,528,541 -0.16(-0.58%)
Oct 20, 2015 27.32 27.40 27.19 27.28 2,844,444 -0.07(-0.26%)
Oct 19, 2015 27.19 27.37 27.17 27.35 2,243,369 +0.09(+0.32%)
Oct 16, 2015 27.18 27.27 27.10 27.27 2,033,449 +0.14(+0.51%)
Oct 15, 2015 26.84 27.14 26.80 27.13 3,551,200 +0.39(+1.47%)
Oct 14, 2015 26.86 26.95 26.69 26.73 2,525,813 -0.11(-0.43%)
Oct 13, 2015 26.90 27.13 26.83 26.85 2,888,415 -0.20(-0.75%)
Oct 12, 2015 27.00 27.07 26.95 27.05 1,951,681 +0.07(+0.25%)
Oct 09, 2015 26.92 27.04 26.87 26.98 4,855,561 +0.09(+0.35%)
Oct 08, 2015 26.63 26.94 26.53 26.89 5,120,084 +0.20(+0.76%)
Oct 07, 2015 26.62 26.72 26.43 26.69 5,191,756 +0.20(+0.75%)
Oct 06, 2015 26.64 26.67 26.35 26.49 4,386,402 -0.15(-0.57%)
Oct 05, 2015 26.42 26.67 26.41 26.64 4,975,189 +0.41(+1.55%)
Oct 02, 2015 25.56 26.24 25.45 26.24 6,504,733 +0.39(+1.52%)
Oct 01, 2015 25.78 25.86 25.50 25.84 7,224,107 +0.12(+0.47%)
Sep 30, 2015 25.51 25.74 25.41 25.72 5,518,819 +0.53(+2.10%)
Sep 29, 2015 25.29 25.51 25.04 25.19 13,304,868 -0.04(-0.16%)
Sep 28, 2015 25.80 25.83 25.19 25.23 7,982,285 -0.71(-2.73%)
Sep 25, 2015 26.28 26.34 25.80 25.94 4,171,565 -0.18(-0.70%)
Sep 24, 2015 26.02 26.19 25.79 26.12 4,902,613 -0.11(-0.41%)
Sep 23, 2015 26.31 26.36 26.14 26.23 1,798,758 -0.02(-0.09%)
Sep 22, 2015 26.23 26.33 26.06 26.26 4,287,306 -0.34(-1.26%)
Sep 21, 2015 26.66 26.80 26.41 26.59 3,942,455 +0.10(+0.37%)
Sep 18, 2015 26.48 26.78 26.43 26.49 3,693,588 -0.37(-1.37%)
Sep 17, 2015 26.84 27.27 26.77 26.86 5,132,430 +0.02(+0.06%)
Sep 16, 2015 26.68 26.89 26.63 26.84 3,604,820 +0.19(+0.72%)
Sep 15, 2015 26.42 26.73 26.32 26.65 3,523,755 +0.33(+1.26%)
Sep 14, 2015 26.48 26.48 26.25 26.32 1,968,267 -0.10(-0.39%)
Sep 11, 2015 26.21 26.43 26.11 26.42 3,050,202 +0.15(+0.58%)
Sep 10, 2015 26.11 26.46 26.06 26.27 4,174,835 +0.17(+0.65%)
Sep 09, 2015 26.71 26.72 26.04 26.10 3,344,403 -0.35(-1.32%)
Sep 08, 2015 26.28 26.48 26.15 26.45 6,266,461 +0.64(+2.48%)
Sep 04, 2015 25.80 25.81 25.81 25.81 4,308,119 -0.36(-1.36%)
Sep 03, 2015 26.32 26.51 26.08 26.17 5,520,374 -0.04(-0.15%)
Sep 02, 2015 25.89 26.21 25.76 26.21 5,063,502 +0.57(+2.22%)
Sep 01, 2015 25.67 26.15 25.50 25.64 11,088,987 -0.78(-2.94%)
Aug 31, 2015 26.58 26.67 26.35 26.41 5,433,407 -0.29(-1.08%)
Aug 28, 2015 26.61 26.79 26.52 26.70 4,304,007 -0.02(-0.08%)
Aug 27, 2015 26.47 26.73 26.16 26.72 9,263,974 +0.62(+2.38%)
Aug 26, 2015 25.37 26.14 25.23 26.10 10,348,929 +0.98(+3.89%)
Aug 25, 2015 26.01 26.35 25.04 25.12 13,191,104 -0.15(-0.58%)
Aug 24, 2015 24.20 26.18 20.31 25.27 16,568,034 -1.08(-4.10%)
Aug 21, 2015 26.94 27.11 26.33 26.35 16,087,672 -0.92(-3.38%)
Aug 20, 2015 27.62 27.72 27.26 27.27 4,439,011 -0.63(-2.25%)
Aug 19, 2015 27.97 28.11 27.76 27.90 2,378,800 -0.18(-0.63%)
Aug 18, 2015 28.12 28.18 28.05 28.07 4,191,683 -0.07(-0.26%)
Aug 17, 2015 27.90 28.16 27.81 28.15 2,017,579 +0.19(+0.67%)
Aug 14, 2015 27.82 27.97 27.79 27.96 1,878,166 +0.10(+0.36%)
Aug 13, 2015 27.90 28.01 27.76 27.86 1,275,839 -0.01(-0.04%)
Aug 12, 2015 27.63 27.91 27.39 27.87 2,206,668 +0.05(+0.18%)
Aug 11, 2015 27.94 27.99 27.71 27.82 2,787,351 -0.26(-0.93%)
Aug 10, 2015 27.95 28.11 27.95 28.08 1,693,318 +0.30(+1.08%)
Aug 07, 2015 27.77 27.80 27.59 27.78 2,525,453 -0.02(-0.09%)
Aug 06, 2015 28.15 28.19 27.69 27.81 2,536,797 -0.32(-1.14%)
Aug 05, 2015 28.15 28.28 28.09 28.13 2,579,375 +0.10(+0.36%)
Aug 04, 2015 28.09 28.14 27.96 28.03 6,710,471 -0.06(-0.23%)
Aug 03, 2015 28.19 28.19 27.92 28.09 4,474,537 -0.05(-0.18%)
Jul 31, 2015 28.24 28.25 28.10 28.14 2,559,104 -0.01(-0.03%)
Jul 30, 2015 28.05 28.18 27.92 28.15 2,736,933 +0.02(+0.08%)
Jul 29, 2015 27.99 28.16 27.96 28.12 12,285,036 +0.16(+0.59%)
Jul 28, 2015 27.78 27.99 27.64 27.96 3,306,599 +0.33(+1.20%)
Jul 27, 2015 27.67 27.74 27.57 27.63 3,377,684 -0.16(-0.57%)
Jul 24, 2015 28.12 28.12 27.74 27.79 1,659,005 -0.24(-0.85%)
Jul 23, 2015 28.21 28.23 27.97 28.02 2,888,764 -0.15(-0.52%)
Jul 22, 2015 28.05 28.25 28.05 28.17 3,460,251 -0.13(-0.46%)
Jul 21, 2015 28.38 28.41 28.25 28.30 3,262,369 -0.07(-0.26%)
Jul 20, 2015 28.35 28.46 28.29 28.37 2,057,681 +0.09(+0.30%)
Jul 17, 2015 28.22 28.30 28.19 28.29 1,911,678 +0.14(+0.49%)
Jul 16, 2015 28.07 28.16 28.02 28.15 1,448,847 +0.26(+0.95%)
Jul 15, 2015 27.90 27.99 27.82 27.89 1,666,733 +0.01(+0.04%)
Jul 14, 2015 27.75 27.94 27.75 27.87 1,240,842 +0.12(+0.43%)
Jul 13, 2015 27.62 27.77 27.62 27.76 2,013,106 +0.35(+1.27%)
Jul 10, 2015 27.31 27.48 27.26 27.41 3,314,797 +0.37(+1.37%)
Jul 09, 2015 27.28 27.37 27.03 27.04 2,898,077 +0.03(+0.11%)
Jul 08, 2015 27.23 27.31 26.98 27.01 3,306,482 -0.44(-1.61%)
Jul 07, 2015 27.33 27.47 26.96 27.45 5,247,183 +0.16(+0.59%)
Jul 06, 2015 27.12 27.42 27.11 27.29 1,605,096 -0.05(-0.17%)
Jul 02, 2015 27.44 27.34 27.34 27.34 1,824,101 -0.01(-0.05%)
Jul 01, 2015 27.41 27.41 27.23 27.35 3,368,824 +0.21(+0.77%)
Jun 30, 2015 27.31 27.31 27.05 27.14 3,175,124 +0.09(+0.33%)
Jun 29, 2015 27.41 27.53 27.03 27.05 3,340,900 -0.60(-2.18%)
Jun 26, 2015 27.75 27.79 27.56 27.66 1,893,697 -0.05(-0.19%)
Jun 25, 2015 27.84 27.88 27.68 27.71 1,779,380 -0.05(-0.16%)
Jun 24, 2015 27.92 27.99 27.75 27.75 2,278,331 -0.26(-0.94%)
Jun 23, 2015 28.05 28.07 27.95 28.02 2,880,772 +0.00(+0.00%)
Jun 22, 2015 28.02 28.12 27.98 28.02 2,105,019 +0.18(+0.64%)
Jun 19, 2015 27.93 27.96 27.81 27.84 7,835,126 -0.11(-0.41%)
Jun 18, 2015 27.69 28.03 27.69 27.95 2,444,898 +0.32(+1.15%)
Jun 17, 2015 27.62 27.71 27.46 27.63 2,222,208 +0.07(+0.26%)
Jun 16, 2015 27.39 27.58 27.37 27.56 2,752,186 +0.15(+0.57%)
Jun 15, 2015 27.30 27.45 27.21 27.41 3,238,303 -0.11(-0.41%)
Jun 12, 2015 27.60 27.62 27.48 27.52 4,275,111 -0.20(-0.73%)
Jun 11, 2015 27.74 27.80 27.69 27.72 1,453,627 +0.08(+0.28%)
Jun 10, 2015 27.42 27.71 27.37 27.65 4,405,330 +0.34(+1.24%)
Jun 09, 2015 27.33 27.38 27.17 27.31 2,589,842 -0.02(-0.09%)
Jun 08, 2015 27.51 27.54 27.32 27.33 3,074,834 -0.22(-0.79%)
Jun 05, 2015 27.58 27.63 27.43 27.55 2,345,289 -0.07(-0.27%)
Jun 04, 2015 27.79 27.84 27.57 27.62 2,373,585 -0.23(-0.82%)
Jun 03, 2015 27.89 27.94 27.78 27.85 1,918,258 +0.06(+0.23%)
Jun 02, 2015 27.76 27.91 27.63 27.79 2,275,126 -0.07(-0.24%)
Jun 01, 2015 27.86 27.94 27.68 27.85 4,876,759 +0.10(+0.35%)
May 29, 2015 27.95 27.95 27.72 27.76 2,337,618 -0.20(-0.71%)
May 28, 2015 27.95 28.00 27.86 27.95 2,068,673 -0.04(-0.15%)
May 27, 2015 27.74 28.03 27.69 28.00 2,047,154 +0.33(+1.19%)
May 26, 2015 27.89 27.92 27.59 27.67 2,696,690 -0.30(-1.08%)
May 22, 2015 27.97 27.97 27.97 27.97 1,749,238 -0.04(-0.13%)
May 21, 2015 27.93 28.05 27.92 28.01 1,826,404 +0.07(+0.25%)
May 20, 2015 28.00 28.08 27.88 27.94 2,457,579 -0.05(-0.16%)
May 19, 2015 28.04 28.07 27.95 27.98 2,608,195 +0.00(+0.01%)
May 18, 2015 27.88 28.04 27.86 27.98 1,791,319 +0.07(+0.26%)
May 15, 2015 27.91 27.95 27.83 27.91 3,075,921 +0.04(+0.13%)
May 14, 2015 27.66 27.88 27.62 27.87 2,085,725 +0.36(+1.32%)
May 13, 2015 27.60 27.70 27.47 27.51 3,887,218 -0.00(-0.01%)
May 12, 2015 27.47 27.61 27.30 27.51 2,508,213 -0.10(-0.36%)
May 11, 2015 27.71 27.78 27.60 27.61 2,951,438 -0.12(-0.44%)
May 08, 2015 27.60 27.76 27.60 27.73 2,406,412 +0.39(+1.43%)
May 07, 2015 27.18 27.41 27.16 27.34 2,883,119 +0.15(+0.53%)
May 06, 2015 27.36 27.41 27.01 27.19 3,009,563 -0.10(-0.36%)
May 05, 2015 27.63 27.64 27.29 27.29 3,368,048 -0.38(-1.38%)
May 04, 2015 27.69 27.80 27.65 27.67 2,391,006 +0.05(+0.19%)
May 01, 2015 27.42 27.62 27.41 27.62 3,437,236 +0.35(+1.27%)
Apr 30, 2015 27.53 27.58 27.15 27.27 3,032,602 -0.35(-1.25%)
Apr 29, 2015 27.67 27.77 27.48 27.62 2,395,612 -0.17(-0.63%)
Apr 28, 2015 27.79 27.87 27.54 27.79 1,932,358 +0.01(+0.03%)
Apr 27, 2015 28.00 28.02 27.74 27.78 1,966,251 -0.12(-0.43%)
Apr 24, 2015 27.91 27.95 27.83 27.90 2,528,539 +0.12(+0.42%)
Apr 23, 2015 27.65 27.86 27.62 27.79 2,522,363 +0.08(+0.28%)
Apr 22, 2015 27.64 27.74 27.48 27.71 1,784,743 +0.14(+0.51%)
Apr 21, 2015 27.52 27.68 27.53 27.57 1,904,708 +0.05(+0.18%)
Apr 20, 2015 27.37 27.56 27.35 27.52 3,905,050 +0.30(+1.10%)
Apr 17, 2015 27.37 27.39 27.10 27.22 6,534,488 -0.32(-1.17%)
Apr 16, 2015 27.50 27.61 27.43 27.54 2,488,826 +0.00(+0.00%)
Apr 15, 2015 27.54 27.60 27.47 27.54 2,009,440 +0.11(+0.39%)
Apr 14, 2015 27.41 27.47 27.26 27.43 2,602,456 -0.01(-0.03%)
Apr 13, 2015 27.56 27.67 27.43 27.44 2,909,878 -0.12(-0.43%)
Apr 10, 2015 27.43 27.57 27.41 27.56 4,563,446 +0.11(+0.42%)
Apr 09, 2015 27.34 27.47 27.24 27.44 4,028,173 +0.10(+0.36%)
Apr 08, 2015 27.26 27.40 27.21 27.35 6,622,853 +0.14(+0.51%)
Apr 07, 2015 27.29 27.42 27.21 27.21 3,978,245 -0.04(-0.13%)
Apr 06, 2015 26.96 27.34 26.92 27.24 4,679,162 +0.15(+0.57%)
Apr 02, 2015 27.03 27.09 27.09 27.09 3,597,149 +0.07(+0.27%)
Apr 01, 2015 27.13 27.13 26.84 27.01 3,731,105 -0.12(-0.46%)
Mar 31, 2015 27.29 27.39 27.13 27.14 5,253,937 -0.26(-0.96%)
Mar 30, 2015 27.27 27.43 27.27 27.40 2,524,861 +0.29(+1.05%)
Mar 27, 2015 26.98 27.16 26.98 27.11 2,366,157 +0.08(+0.29%)
Mar 26, 2015 26.95 27.18 26.85 27.04 5,760,108 -0.05(-0.20%)
Mar 25, 2015 27.64 27.67 27.08 27.09 2,901,934 -0.58(-2.11%)
Mar 24, 2015 27.80 27.90 27.67 27.67 2,105,302 -0.13(-0.46%)
Mar 23, 2015 27.86 27.93 27.80 27.80 2,088,001 -0.08(-0.30%)
Mar 20, 2015 27.83 27.97 27.80 27.89 7,704,002 +0.23(+0.82%)
Mar 19, 2015 27.62 27.72 27.59 27.66 2,224,048 -0.02(-0.06%)
Mar 18, 2015 27.30 27.78 27.16 27.68 3,152,446 +0.31(+1.12%)
Mar 17, 2015 27.32 27.43 27.24 27.37 3,650,032 -0.05(-0.19%)
Mar 16, 2015 27.16 27.43 27.16 27.42 2,943,550 +0.39(+1.43%)
Mar 13, 2015 27.16 27.21 26.89 27.04 3,269,423 -0.16(-0.59%)
Mar 12, 2015 26.92 27.20 26.92 27.20 6,917,010 +0.32(+1.18%)
Mar 11, 2015 27.02 27.04 26.86 26.88 3,632,958 -0.10(-0.38%)
Mar 10, 2015 27.20 27.22 26.98 26.98 12,034,639 -0.44(-1.59%)
Mar 09, 2015 27.35 27.47 27.29 27.42 3,249,420 +0.13(+0.46%)
Mar 06, 2015 27.61 27.62 27.24 27.29 4,104,692 -0.39(-1.40%)
Mar 05, 2015 27.73 27.76 27.61 27.68 3,512,976 +0.02(+0.06%)
Mar 04, 2015 27.65 27.71 27.53 27.66 2,411,508 -0.09(-0.32%)
Mar 03, 2015 27.84 27.84 27.68 27.75 2,408,806 -0.14(-0.49%)
Mar 02, 2015 27.70 27.92 27.70 27.89 4,184,003 +0.21(+0.76%)
Feb 27, 2015 27.75 27.80 27.66 27.68 5,136,220 -0.11(-0.39%)
Feb 26, 2015 27.74 27.81 27.68 27.79 4,225,855 +0.04(+0.13%)
Feb 25, 2015 27.74 27.85 27.70 27.75 2,743,664 -0.02(-0.09%)
Feb 24, 2015 27.75 27.80 27.67 27.77 2,987,587 +0.03(+0.11%)
Feb 23, 2015 27.69 27.75 27.65 27.74 2,155,571 +0.04(+0.15%)
Feb 20, 2015 27.47 27.72 27.39 27.70 2,793,681 +0.19(+0.68%)
Feb 19, 2015 27.43 27.55 27.41 27.52 2,351,721 +0.03(+0.10%)
Feb 18, 2015 27.44 27.49 27.34 27.49 2,012,774 +0.06(+0.22%)
Feb 17, 2015 27.38 27.46 27.32 27.43 3,223,336 +0.05(+0.20%)
Feb 13, 2015 27.30 27.37 27.37 27.37 2,763,902 +0.12(+0.45%)
Feb 12, 2015 27.12 27.26 27.08 27.25 2,975,526 +0.28(+1.04%)
Feb 11, 2015 26.91 27.04 26.84 26.97 7,135,349 +0.05(+0.18%)
Feb 10, 2015 26.76 26.96 26.65 26.92 3,844,069 +0.35(+1.33%)
Feb 09, 2015 26.61 26.71 26.52 26.57 4,059,218 -0.13(-0.50%)
Feb 06, 2015 26.90 26.96 26.63 26.70 4,521,345 -0.18(-0.66%)
Feb 05, 2015 26.70 26.90 26.68 26.88 3,211,363 +0.30(+1.15%)
Feb 04, 2015 26.62 26.76 26.53 26.58 4,645,689 -0.08(-0.31%)
Feb 03, 2015 26.51 26.67 26.36 26.66 6,181,792 +0.31(+1.16%)
Feb 02, 2015 26.23 26.38 25.84 26.35 6,394,470 +0.24(+0.91%)
Jan 30, 2015 26.33 26.46 26.09 26.12 5,439,425 -0.36(-1.37%)
Jan 29, 2015 26.24 26.51 26.07 26.48 3,711,416 +0.27(+1.02%)
Jan 28, 2015 26.72 26.73 26.19 26.21 4,823,403 -0.23(-0.86%)
Jan 27, 2015 26.54 26.64 26.31 26.44 3,339,926 -0.45(-1.68%)
Jan 26, 2015 26.84 26.90 26.70 26.89 3,216,175 +0.05(+0.20%)
Jan 23, 2015 26.89 26.97 26.80 26.84 3,051,795 -0.07(-0.27%)
Jan 22, 2015 26.63 26.94 26.40 26.91 4,280,578 +0.42(+1.59%)
Jan 21, 2015 26.32 26.58 26.23 26.49 5,165,687 +0.12(+0.47%)
Jan 20, 2015 26.40 26.44 26.09 26.36 3,029,018 +0.09(+0.33%)
Jan 16, 2015 25.94 26.30 25.87 26.28 3,015,343 +0.33(+1.27%)
Jan 15, 2015 26.34 26.35 25.93 25.95 4,076,015 -0.27(-1.03%)
Jan 14, 2015 26.04 26.25 25.96 26.22 5,448,149 -0.11(-0.42%)
Jan 13, 2015 26.63 26.78 26.13 26.33 7,399,981 -0.04(-0.14%)
Jan 12, 2015 26.63 26.64 26.29 26.37 2,439,954 -0.19(-0.73%)
Jan 09, 2015 26.82 26.82 26.46 26.56 3,991,698 -0.19(-0.72%)
Jan 08, 2015 26.51 26.78 26.48 26.75 2,918,777 +0.49(+1.88%)
Jan 07, 2015 26.09 26.31 26.05 26.26 4,362,180 +0.37(+1.42%)
Jan 06, 2015 26.20 26.27 25.77 25.89 7,117,098 -0.25(-0.94%)
Jan 05, 2015 26.39 26.42 26.09 26.14 6,539,443 -0.39(-1.49%)
Jan 02, 2015 26.65 26.78 26.39 26.53 9,419,504 -0.02(-0.09%)
Dec 31, 2014 26.93 26.56 26.56 26.56 7,728,590 -0.28(-1.03%)
Dec 30, 2014 26.96 26.98 26.82 26.83 1,487,061 -0.19(-0.69%)
Dec 29, 2014 26.98 27.03 26.95 27.02 1,329,236 +0.04(+0.13%)
Dec 26, 2014 26.96 27.04 26.93 26.98 1,361,771 +0.12(+0.44%)
Dec 24, 2014 26.88 26.86 26.86 26.86 919,059 -0.07(-0.25%)
Dec 23, 2014 27.09 27.09 26.90 26.93 3,400,219 -0.06(-0.21%)
Dec 22, 2014 26.88 26.99 26.85 26.99 5,020,634 +0.14(+0.54%)
Dec 19, 2014 26.78 26.96 26.75 26.84 6,741,920 +0.09(+0.34%)
Dec 18, 2014 26.52 26.75 26.42 26.75 12,889,113 +0.63(+2.39%)
Dec 17, 2014 25.69 26.18 25.65 26.13 4,995,895 +0.53(+2.07%)
Dec 16, 2014 25.74 26.19 25.60 25.60 6,064,504 -0.29(-1.10%)
Dec 15, 2014 26.21 26.28 25.80 25.88 5,102,995 -0.17(-0.67%)
Dec 12, 2014 26.27 26.43 26.06 26.06 4,770,841 -0.40(-1.52%)
Dec 11, 2014 26.43 26.71 26.40 26.46 3,165,195 +0.14(+0.51%)
Dec 10, 2014 26.69 26.70 26.30 26.32 3,884,185 -0.43(-1.61%)
Dec 09, 2014 26.45 26.77 26.37 26.75 2,789,545 +0.02(+0.06%)
Dec 08, 2014 26.87 26.95 26.64 26.74 3,456,991 -0.19(-0.69%)
Dec 05, 2014 26.91 26.96 26.87 26.92 1,925,785 +0.04(+0.13%)
Dec 04, 2014 26.86 26.98 26.78 26.89 7,230,627 -0.01(-0.04%)
Dec 03, 2014 26.85 26.93 26.79 26.90 1,951,218 +0.10(+0.36%)
Dec 02, 2014 26.66 26.83 26.65 26.80 3,673,981 +0.14(+0.52%)
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.