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 30, 2012 16.45 16.47 16.39 16.44 3,061,683 -0.01(-0.08%)
Nov 29, 2012 16.44 16.49 16.37 16.45 3,531,973 +0.08(+0.47%)
Nov 28, 2012 16.17 16.38 16.10 16.37 2,105,713 +0.12(+0.74%)
Nov 27, 2012 16.29 16.35 16.24 16.25 2,809,034 -0.07(-0.45%)
Nov 26, 2012 16.27 16.32 16.22 16.32 4,238,441 -0.02(-0.11%)
Nov 23, 2012 16.21 16.35 16.19 16.34 719,926 +0.21(+1.30%)
Nov 21, 2012 16.11 16.14 16.08 16.13 2,245,911 +0.04(+0.24%)
Nov 20, 2012 16.08 16.12 15.96 16.09 3,499,973 +0.01(+0.04%)
Nov 19, 2012 15.93 16.09 15.93 16.09 3,554,339 +0.32(+2.05%)
Nov 16, 2012 15.69 15.79 15.57 15.76 2,498,370 +0.08(+0.54%)
Nov 15, 2012 15.71 15.76 15.62 15.68 6,583,624 -0.03(-0.21%)
Nov 14, 2012 15.95 15.97 15.68 15.71 3,523,732 -0.20(-1.26%)
Nov 13, 2012 15.87 16.07 15.86 15.91 2,077,669 -0.05(-0.30%)
Nov 12, 2012 15.99 16.03 15.92 15.96 4,855,177 +0.02(+0.12%)
Nov 09, 2012 15.88 16.08 15.86 15.94 3,846,295 +0.04(+0.27%)
Nov 08, 2012 16.11 16.16 15.90 15.90 2,813,523 -0.22(-1.38%)
Nov 07, 2012 16.31 16.31 16.04 16.12 4,075,853 -0.33(-2.02%)
Nov 06, 2012 16.38 16.52 16.37 16.45 3,772,008 +0.10(+0.62%)
Nov 05, 2012 16.27 16.38 16.25 16.35 3,296,969 +0.05(+0.33%)
Nov 02, 2012 16.55 16.55 16.29 16.30 2,320,462 -0.17(-1.01%)
Nov 01, 2012 16.32 16.49 16.32 16.46 2,080,366 +0.17(+1.04%)
Oct 31, 2012 16.37 16.37 16.22 16.29 10,212,876 -0.02(-0.09%)
Oct 26, 2012 16.29 16.31 16.31 16.31 5,291,314 +0.01(+0.07%)
Oct 25, 2012 16.37 16.39 16.22 16.30 1,734,643 +0.03(+0.17%)
Oct 24, 2012 16.39 16.40 16.24 16.27 2,687,038 -0.05(-0.30%)
Oct 23, 2012 16.37 16.40 16.26 16.32 5,827,525 -0.19(-1.14%)
Oct 19, 2012 16.77 16.77 16.48 16.50 1,584,678 -0.30(-1.78%)
Oct 18, 2012 16.84 16.89 16.75 16.80 3,601,124 -0.10(-0.57%)
Oct 17, 2012 16.87 16.92 16.85 16.90 943,189 +0.01(+0.08%)
Oct 16, 2012 16.78 16.90 16.77 16.89 3,053,962 +0.19(+1.11%)
Oct 15, 2012 16.61 16.72 16.57 16.70 659,626 +0.13(+0.79%)
Oct 12, 2012 16.62 16.69 16.54 16.57 1,108,710 -0.02(-0.13%)
Oct 11, 2012 16.72 16.72 16.59 16.59 1,201,677 -0.01(-0.04%)
Oct 10, 2012 16.70 16.71 16.58 16.60 1,560,491 -0.11(-0.64%)
Oct 09, 2012 16.86 16.87 16.70 16.71 1,243,078 -0.18(-1.08%)
Oct 08, 2012 16.91 16.92 16.85 16.89 1,566,684 -0.07(-0.39%)
Oct 05, 2012 17.05 17.08 16.91 16.96 1,752,530 -0.02(-0.14%)
Oct 04, 2012 16.94 17.00 16.92 16.98 2,241,696 +0.10(+0.59%)
Oct 03, 2012 16.86 16.91 16.78 16.88 1,164,687 +0.07(+0.40%)
Oct 02, 2012 16.87 16.90 16.73 16.81 2,130,155 +0.01(+0.04%)
Oct 01, 2012 16.86 16.96 16.77 16.81 3,977,213 +0.04(+0.23%)
Sep 28, 2012 16.79 16.83 16.71 16.77 1,706,762 -0.08(-0.50%)
Sep 27, 2012 16.74 16.89 16.71 16.85 1,730,628 +0.16(+0.98%)
Sep 26, 2012 16.78 16.78 16.66 16.69 1,854,369 -0.10(-0.60%)
Sep 25, 2012 16.99 17.02 16.78 16.79 1,293,660 -0.16(-0.96%)
Sep 24, 2012 16.92 16.98 16.89 16.95 2,075,689 -0.05(-0.28%)
Sep 21, 2012 17.08 17.08 16.99 17.00 1,644,234 -0.01(-0.04%)
Sep 20, 2012 16.94 17.01 16.90 17.01 1,595,083 -0.01(-0.04%)
Sep 19, 2012 17.03 17.06 16.98 17.01 1,264,383 -0.00(-0.01%)
Sep 18, 2012 16.98 17.03 16.97 17.02 1,370,547 +0.00(+0.00%)
Sep 17, 2012 17.01 17.04 16.97 17.02 2,023,246 +0.00(+0.03%)
Sep 14, 2012 16.98 17.10 16.96 17.01 2,424,025 +0.07(+0.42%)
Sep 13, 2012 16.70 16.99 16.70 16.94 3,221,779 +0.24(+1.46%)
Sep 12, 2012 16.69 16.71 16.63 16.70 2,729,217 +0.05(+0.32%)
Sep 11, 2012 16.64 16.71 16.64 16.64 5,856,566 +0.02(+0.10%)
Sep 10, 2012 16.72 16.74 16.63 16.63 1,309,901 -0.11(-0.65%)
Sep 07, 2012 16.71 16.74 16.69 16.74 2,015,421 +0.06(+0.35%)
Sep 06, 2012 16.49 16.68 16.49 16.68 1,859,346 +0.30(+1.83%)
Sep 05, 2012 16.41 16.45 16.36 16.38 2,846,610 -0.03(-0.18%)
Sep 04, 2012 16.41 16.45 16.30 16.41 1,766,911 -0.02(-0.09%)
Aug 31, 2012 16.44 16.49 16.32 16.42 1,862,316 +0.08(+0.49%)
Aug 30, 2012 16.39 16.41 16.32 16.34 1,185,994 -0.13(-0.81%)
Aug 29, 2012 16.48 16.51 16.43 16.48 1,658,037 +0.00(+0.01%)
Aug 27, 2012 16.52 16.54 16.45 16.47 2,067,673 +0.01(+0.05%)
Aug 24, 2012 16.33 16.50 16.32 16.46 1,842,353 +0.10(+0.62%)
Aug 23, 2012 16.44 16.45 16.33 16.36 1,467,911 -0.11(-0.69%)
Aug 22, 2012 16.41 16.51 16.39 16.48 2,769,778 +0.03(+0.16%)
Aug 21, 2012 16.55 16.61 16.42 16.45 1,846,214 -0.07(-0.40%)
Aug 20, 2012 16.51 16.52 16.46 16.52 2,245,884 -0.00(-0.01%)
Aug 17, 2012 16.51 16.53 16.48 16.52 4,447,868 +0.03(+0.16%)
Aug 16, 2012 16.39 16.51 16.36 16.49 1,498,479 +0.12(+0.76%)
Aug 15, 2012 16.34 16.39 16.33 16.37 1,966,317 +0.02(+0.13%)
Aug 14, 2012 16.40 16.41 16.31 16.35 1,770,954 +0.01(+0.08%)
Aug 13, 2012 16.30 16.34 16.25 16.34 1,236,231 +0.01(+0.05%)
Aug 10, 2012 16.25 16.34 16.23 16.33 1,398,154 +0.03(+0.18%)
Aug 09, 2012 16.26 16.33 16.25 16.30 1,408,543 +0.01(+0.05%)
Aug 08, 2012 16.25 16.32 16.24 16.29 1,263,758 -0.00(-0.01%)
Aug 07, 2012 16.28 16.35 16.28 16.29 1,189,776 +0.08(+0.46%)
Aug 06, 2012 16.24 16.28 16.22 16.22 1,982,577 +0.03(+0.20%)
Aug 03, 2012 16.14 16.23 16.11 16.18 1,643,367 +0.30(+1.86%)
Aug 02, 2012 15.89 16.00 15.79 15.89 3,763,674 -0.12(-0.75%)
Aug 01, 2012 16.11 16.13 15.97 16.01 2,872,482 -0.03(-0.21%)
Jul 31, 2012 16.10 16.15 16.04 16.04 18,815,174 -0.09(-0.59%)
Jul 30, 2012 16.12 16.21 16.09 16.14 2,459,615 +0.00(+0.02%)
Jul 27, 2012 15.91 16.16 15.89 16.13 2,667,602 +0.31(+1.96%)
Jul 26, 2012 15.79 15.86 15.72 15.82 1,553,618 +0.23(+1.50%)
Jul 25, 2012 15.61 15.65 15.50 15.59 3,000,200 -0.03(-0.17%)
Jul 24, 2012 15.75 15.76 15.52 15.62 1,687,836 -0.14(-0.90%)
Jul 23, 2012 15.68 15.79 15.60 15.76 1,584,460 -0.15(-0.97%)
Jul 20, 2012 15.99 16.00 15.90 15.91 2,188,325 -0.15(-0.96%)
Jul 19, 2012 16.02 16.10 15.97 16.07 3,956,640 +0.11(+0.66%)
Jul 18, 2012 15.80 15.99 15.80 15.96 2,701,727 +0.13(+0.80%)
Jul 17, 2012 15.80 15.86 15.64 15.83 4,777,365 +0.09(+0.59%)
Jul 16, 2012 15.74 15.80 15.69 15.74 1,906,464 -0.03(-0.18%)
Jul 13, 2012 15.57 15.79 15.57 15.77 5,654,605 +0.22(+1.42%)
Jul 12, 2012 15.50 15.61 15.42 15.55 1,512,511 -0.05(-0.33%)
Jul 11, 2012 15.63 15.66 15.50 15.60 1,196,202 -0.02(-0.12%)
Jul 10, 2012 15.84 15.86 15.57 15.62 3,105,832 -0.13(-0.84%)
Jul 09, 2012 15.73 15.77 15.69 15.75 2,393,122 -0.01(-0.07%)
Jul 06, 2012 15.77 15.80 15.68 15.76 1,570,522 -0.15(-0.92%)
Jul 05, 2012 15.90 15.98 15.85 15.91 1,996,110 -0.02(-0.11%)
Jul 03, 2012 15.81 15.94 15.81 15.93 1,839,620 +0.12(+0.76%)
Jul 02, 2012 15.80 15.82 15.70 15.81 2,803,405 +0.04(+0.27%)
Jun 29, 2012 15.65 15.77 15.60 15.76 3,301,484 +0.38(+2.47%)
Jun 28, 2012 15.35 15.40 15.23 15.38 1,671,258 -0.06(-0.39%)
Jun 27, 2012 15.36 15.47 15.36 15.44 1,445,113 +0.13(+0.83%)
Jun 26, 2012 15.30 15.36 15.21 15.32 4,982,419 +0.06(+0.39%)
Jun 25, 2012 15.33 15.34 15.21 15.26 4,583,840 -0.23(-1.45%)
Jun 22, 2012 15.43 15.51 15.39 15.48 2,350,360 +0.11(+0.73%)
Jun 21, 2012 15.72 15.73 15.35 15.37 2,067,766 -0.35(-2.21%)
Jun 20, 2012 15.75 15.78 15.61 15.72 2,460,170 -0.04(-0.26%)
Jun 19, 2012 15.71 15.82 15.70 15.76 2,426,525 +0.14(+0.91%)
Jun 18, 2012 15.49 15.66 15.47 15.62 1,340,842 +0.08(+0.49%)
Jun 15, 2012 15.45 15.56 15.44 15.54 2,247,644 +0.14(+0.92%)
Jun 14, 2012 15.29 15.45 15.24 15.40 2,276,777 +0.14(+0.92%)
Jun 13, 2012 15.32 15.40 15.21 15.26 3,098,691 -0.10(-0.67%)
Jun 12, 2012 15.26 15.36 15.17 15.36 1,917,862 +0.16(+1.03%)
Jun 11, 2012 15.50 15.52 15.19 15.20 2,493,343 -0.19(-1.22%)
Jun 08, 2012 15.24 15.39 15.19 15.39 1,569,375 +0.11(+0.70%)
Jun 07, 2012 15.44 15.44 15.26 15.29 2,005,518 +0.01(+0.06%)
Jun 06, 2012 15.05 15.28 15.04 15.28 4,293,748 +0.32(+2.13%)
Jun 05, 2012 14.84 14.98 14.83 14.96 2,271,373 +0.06(+0.42%)
Jun 04, 2012 14.86 14.92 14.75 14.90 2,629,960 +0.04(+0.27%)
Jun 01, 2012 14.97 15.03 14.85 14.86 2,807,219 -0.36(-2.39%)
May 31, 2012 15.28 15.31 15.10 15.22 2,799,320 -0.06(-0.36%)
May 30, 2012 15.34 15.35 15.24 15.27 2,384,392 -0.19(-1.24%)
May 29, 2012 15.43 15.52 15.37 15.47 2,699,050 +0.17(+1.09%)
May 25, 2012 15.36 15.39 15.26 15.30 1,450,691 -0.07(-0.47%)
May 24, 2012 15.40 15.41 15.25 15.37 4,165,221 +0.03(+0.17%)
May 23, 2012 15.22 15.37 15.10 15.35 2,499,991 +0.03(+0.21%)
May 22, 2012 15.35 15.43 15.23 15.32 1,991,101 +0.01(+0.06%)
May 21, 2012 15.03 15.32 15.03 15.31 4,158,053 +0.30(+1.99%)
May 18, 2012 15.20 15.23 14.98 15.01 2,927,078 -0.12(-0.80%)
May 17, 2012 15.38 15.40 15.13 15.13 3,358,206 -0.25(-1.62%)
May 16, 2012 15.49 15.54 15.37 15.38 17,396,516 -0.05(-0.32%)
May 15, 2012 15.48 15.59 15.40 15.43 4,681,097 -0.06(-0.37%)
May 14, 2012 15.49 15.58 15.45 15.49 3,293,559 -0.15(-0.94%)
May 11, 2012 15.58 15.76 15.58 15.63 2,223,357 -0.01(-0.07%)
May 10, 2012 15.73 15.74 15.61 15.64 1,191,882 +0.03(+0.16%)
May 09, 2012 15.55 15.73 15.50 15.62 4,086,153 -0.10(-0.66%)
May 08, 2012 15.70 15.75 15.51 15.72 1,685,021 -0.06(-0.40%)
May 07, 2012 15.72 15.83 15.72 15.79 1,223,202 +0.00(+0.00%)
May 04, 2012 15.97 15.97 15.78 15.79 1,479,833 -0.26(-1.62%)
May 03, 2012 16.17 16.18 16.02 16.05 2,142,131 -0.12(-0.71%)
May 02, 2012 16.09 16.17 16.06 16.16 1,665,061 +0.00(+0.03%)
May 01, 2012 16.10 16.27 16.07 16.16 2,854,074 +0.06(+0.37%)
Apr 30, 2012 16.13 16.14 16.06 16.10 1,820,318 -0.07(-0.42%)
Apr 27, 2012 16.17 16.21 16.11 16.17 922,061 +0.05(+0.29%)
Apr 26, 2012 16.00 16.14 16.00 16.12 2,247,752 +0.10(+0.61%)
Apr 25, 2012 15.93 16.03 15.92 16.02 2,070,568 +0.28(+1.79%)
Apr 24, 2012 15.72 15.79 15.68 15.74 2,882,583 +0.02(+0.14%)
Apr 23, 2012 15.70 15.73 15.63 15.72 2,185,614 -0.13(-0.82%)
Apr 20, 2012 15.90 15.96 15.85 15.85 1,516,293 +0.02(+0.13%)
Apr 19, 2012 15.94 16.00 15.76 15.83 2,420,071 -0.12(-0.78%)
Apr 18, 2012 15.94 16.01 15.93 15.95 2,365,411 -0.05(-0.31%)
Apr 17, 2012 15.84 16.02 15.81 16.00 6,938,977 +0.26(+1.67%)
Apr 16, 2012 15.88 15.89 15.72 15.74 2,081,608 -0.07(-0.46%)
Apr 13, 2012 15.93 15.94 15.80 15.81 1,753,114 -0.16(-1.02%)
Apr 12, 2012 15.80 15.98 15.79 15.97 2,704,753 +0.19(+1.18%)
Apr 11, 2012 15.86 15.86 15.77 15.79 3,557,734 +0.08(+0.53%)
Apr 10, 2012 15.91 15.95 15.68 15.70 7,560,820 -0.25(-1.54%)
Apr 09, 2012 15.90 16.00 15.89 15.95 1,473,423 -0.15(-0.93%)
Apr 05, 2012 16.02 16.11 16.01 16.10 1,176,932 +0.03(+0.20%)
Apr 04, 2012 16.09 16.11 16.00 16.07 3,454,772 -0.14(-0.88%)
Apr 03, 2012 16.22 16.27 16.12 16.21 4,117,748 -0.03(-0.17%)
Apr 02, 2012 16.10 16.27 16.07 16.24 5,414,756 +0.14(+0.86%)
Mar 30, 2012 16.13 16.14 16.04 16.10 1,083,967 +0.05(+0.29%)
Mar 29, 2012 15.97 16.07 15.94 16.05 2,091,113 -0.01(-0.08%)
Mar 28, 2012 16.14 16.16 15.98 16.06 3,455,765 -0.08(-0.48%)
Mar 27, 2012 16.18 16.19 16.13 16.14 2,001,669 -0.01(-0.08%)
Mar 26, 2012 16.04 16.15 16.02 16.15 2,126,295 +0.22(+1.36%)
Mar 23, 2012 15.93 15.95 15.83 15.94 2,357,287 +0.03(+0.17%)
Mar 22, 2012 15.88 15.93 15.86 15.91 3,659,807 -0.08(-0.52%)
Mar 21, 2012 16.01 16.04 15.97 15.99 2,664,892 -0.02(-0.12%)
Mar 20, 2012 15.98 16.02 15.94 16.01 2,162,975 -0.06(-0.36%)
Mar 19, 2012 15.99 16.09 15.98 16.07 2,893,328 +0.08(+0.48%)
Mar 16, 2012 15.99 16.01 15.96 15.99 1,155,259 +0.02(+0.15%)
Mar 15, 2012 15.93 15.98 15.89 15.97 1,832,580 +0.05(+0.32%)
Mar 14, 2012 15.93 15.96 15.87 15.92 2,868,734 +0.01(+0.05%)
Mar 13, 2012 15.75 15.91 15.72 15.91 2,923,148 +0.23(+1.48%)
Mar 12, 2012 15.66 15.69 15.63 15.68 2,389,799 +0.02(+0.14%)
Mar 09, 2012 15.66 15.70 15.63 15.65 3,221,256 +0.04(+0.29%)
Mar 08, 2012 15.55 15.65 15.53 15.61 1,574,822 +0.14(+0.92%)
Mar 07, 2012 15.42 15.49 15.40 15.47 1,462,878 +0.08(+0.54%)
Mar 06, 2012 15.42 15.43 15.34 15.38 2,471,655 -0.20(-1.30%)
Mar 05, 2012 15.62 15.64 15.52 15.59 2,268,622 -0.06(-0.37%)
Mar 02, 2012 15.65 15.68 15.60 15.64 1,666,583 -0.03(-0.18%)
Mar 01, 2012 15.65 15.70 15.61 15.67 2,744,718 +0.09(+0.55%)
Feb 29, 2012 15.69 15.73 15.58 15.59 2,611,793 -0.08(-0.53%)
Feb 28, 2012 15.61 15.67 15.59 15.67 1,842,447 +0.07(+0.48%)
Feb 27, 2012 15.51 15.65 15.48 15.59 5,338,026 +0.00(+0.00%)
Feb 24, 2012 15.56 15.62 15.56 15.59 1,475,603 +0.06(+0.41%)
Feb 23, 2012 15.45 15.54 15.42 15.53 2,228,164 +0.07(+0.43%)
Feb 22, 2012 15.46 15.51 15.43 15.46 1,813,473 -0.01(-0.06%)
Feb 21, 2012 15.50 15.53 15.42 15.47 3,809,813 +0.02(+0.14%)
Feb 17, 2012 15.48 15.49 15.41 15.45 2,040,829 +0.01(+0.06%)
Feb 16, 2012 15.31 15.46 15.28 15.44 1,993,839 +0.13(+0.86%)
Feb 15, 2012 15.44 15.48 15.28 15.31 1,899,427 -0.09(-0.58%)
Feb 14, 2012 15.34 15.40 15.30 15.40 2,079,041 +0.02(+0.14%)
Feb 13, 2012 15.37 15.39 15.31 15.38 1,741,978 +0.10(+0.68%)
Feb 10, 2012 15.23 15.28 15.21 15.28 1,811,331 -0.09(-0.55%)
Feb 09, 2012 15.32 15.38 15.27 15.36 1,957,206 +0.05(+0.35%)
Feb 08, 2012 15.30 15.32 15.22 15.31 1,325,273 +0.02(+0.14%)
Feb 07, 2012 15.21 15.31 15.16 15.29 1,759,318 +0.04(+0.26%)
Feb 06, 2012 15.18 15.25 15.17 15.25 1,641,185 -0.00(-0.01%)
Feb 03, 2012 15.21 15.25 15.17 15.25 2,545,782 +0.18(+1.17%)
Feb 02, 2012 15.08 15.10 15.02 15.07 1,687,165 +0.03(+0.20%)
Feb 01, 2012 15.04 15.11 15.00 15.04 1,743,360 +0.10(+0.68%)
Jan 31, 2012 15.01 15.04 14.88 14.94 1,385,297 -0.01(-0.10%)
Jan 30, 2012 14.83 14.95 14.80 14.95 2,316,678 -0.01(-0.09%)
Jan 27, 2012 14.92 15.00 14.92 14.97 1,480,551 -0.01(-0.07%)
Jan 26, 2012 15.09 15.13 14.93 14.98 2,989,986 -0.06(-0.40%)
Jan 25, 2012 14.88 15.07 14.84 15.04 2,084,821 +0.17(+1.12%)
Jan 24, 2012 14.80 14.88 14.80 14.87 2,240,752 -0.01(-0.06%)
Jan 23, 2012 14.86 14.94 14.82 14.88 3,191,685 +0.01(+0.04%)
Jan 20, 2012 14.86 14.87 14.82 14.87 2,174,760 -0.02(-0.14%)
Jan 19, 2012 14.86 14.90 14.83 14.89 3,114,218 +0.07(+0.49%)
Jan 18, 2012 14.68 14.82 14.66 14.82 3,212,821 +0.15(+1.05%)
Jan 17, 2012 14.72 14.75 14.64 14.67 3,352,818 +0.07(+0.45%)
Jan 13, 2012 14.56 14.60 14.47 14.60 2,064,587 -0.04(-0.29%)
Jan 12, 2012 14.65 14.66 14.54 14.65 2,476,110 +0.02(+0.13%)
Jan 11, 2012 14.60 14.64 14.56 14.63 2,022,282 -0.02(-0.13%)
Jan 10, 2012 14.67 14.70 14.62 14.65 2,531,441 +0.11(+0.79%)
Jan 09, 2012 14.55 14.56 14.48 14.53 6,959,495 -0.00(-0.03%)
Jan 06, 2012 14.56 14.58 14.49 14.54 1,789,067 -0.03(-0.18%)
Jan 05, 2012 14.46 14.58 14.42 14.56 2,669,859 +0.03(+0.19%)
Jan 04, 2012 14.49 14.55 14.44 14.53 4,172,758 +0.18(+1.28%)
Dec 30, 2011 14.39 14.42 14.35 14.35 2,515,488 -0.05(-0.35%)
Dec 29, 2011 14.32 14.42 14.31 14.40 2,299,541 +0.11(+0.80%)
Dec 28, 2011 14.44 14.45 14.26 14.29 2,551,092 -0.15(-1.05%)
Dec 27, 2011 14.38 14.47 14.38 14.44 1,859,632 +0.03(+0.19%)
Dec 23, 2011 14.34 14.41 14.29 14.41 1,372,389 +0.21(+1.44%)
Dec 21, 2011 14.20 14.22 14.05 14.20 1,772,060 -0.01(-0.10%)
Dec 20, 2011 14.02 14.23 14.02 14.22 2,617,397 +0.38(+2.75%)
Dec 19, 2011 13.99 14.03 13.80 13.84 2,442,279 -0.10(-0.71%)
Dec 16, 2011 14.00 14.09 13.90 13.94 2,609,245 +0.03(+0.18%)
Dec 15, 2011 14.02 14.02 13.89 13.91 2,742,326 +0.02(+0.15%)
Dec 14, 2011 14.01 14.03 13.85 13.89 2,283,834 -0.17(-1.20%)
Dec 13, 2011 14.28 14.34 14.00 14.06 2,192,053 -0.15(-1.07%)
Dec 12, 2011 14.27 14.28 14.09 14.21 1,887,490 -0.17(-1.21%)
Dec 09, 2011 14.21 14.42 14.20 14.39 1,192,710 +0.22(+1.55%)
Dec 08, 2011 14.34 14.40 14.13 14.17 1,313,662 -0.26(-1.83%)
Dec 07, 2011 14.36 14.49 14.25 14.43 1,632,281 +0.02(+0.16%)
Dec 06, 2011 14.41 14.49 14.36 14.41 1,508,363 +0.01(+0.04%)
Dec 05, 2011 14.50 14.51 14.34 14.40 3,195,046 +0.12(+0.87%)
Dec 02, 2011 14.45 14.47 14.27 14.28 2,187,882 -0.03(-0.22%)
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.