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 28, 2014 25.18 25.27 25.15 25.19 807,320 -0.00(-0.01%)
Nov 26, 2014 25.14 25.19 25.19 25.19 1,939,730 +0.07(+0.29%)
Nov 25, 2014 25.14 25.21 25.09 25.12 2,359,338 +0.01(+0.04%)
Nov 24, 2014 25.07 25.12 25.05 25.11 2,378,852 +0.12(+0.48%)
Nov 21, 2014 25.12 25.14 24.91 24.99 4,290,381 +0.12(+0.49%)
Nov 20, 2014 24.73 24.91 24.71 24.86 2,232,514 +0.04(+0.15%)
Nov 19, 2014 24.86 24.87 24.72 24.83 2,071,246 -0.06(-0.23%)
Nov 18, 2014 24.73 24.92 24.71 24.89 1,748,602 +0.18(+0.72%)
Nov 17, 2014 24.68 24.78 24.64 24.71 2,508,211 -0.04(-0.14%)
Nov 14, 2014 24.74 24.77 24.67 24.74 2,640,329 +0.01(+0.03%)
Nov 13, 2014 24.74 24.83 24.62 24.74 2,429,934 +0.02(+0.10%)
Nov 12, 2014 24.61 24.74 24.61 24.71 2,697,254 +0.01(+0.05%)
Nov 11, 2014 24.66 24.70 24.62 24.70 5,336,662 +0.04(+0.14%)
Nov 10, 2014 24.59 24.67 24.55 24.66 1,488,769 +0.09(+0.37%)
Nov 07, 2014 24.59 24.60 24.49 24.57 1,555,550 -0.00(-0.02%)
Nov 06, 2014 24.48 24.59 24.41 24.58 5,156,658 +0.11(+0.44%)
Nov 05, 2014 24.55 24.55 24.39 24.47 6,147,381 +0.10(+0.39%)
Nov 04, 2014 24.40 24.43 24.24 24.37 4,785,089 -0.08(-0.34%)
Nov 03, 2014 24.47 24.53 24.41 24.46 5,213,236 +0.03(+0.11%)
Oct 31, 2014 24.45 24.46 24.35 24.43 8,792,021 +0.27(+1.11%)
Oct 30, 2014 23.92 24.22 23.91 24.16 5,054,525 +0.17(+0.72%)
Oct 29, 2014 24.02 24.08 23.82 23.99 5,332,375 -0.03(-0.11%)
Oct 28, 2014 23.83 24.03 23.81 24.01 6,710,397 +0.28(+1.19%)
Oct 27, 2014 23.69 23.75 23.75 23.73 3,974,330 -0.02(-0.08%)
Oct 24, 2014 23.63 23.76 23.53 23.75 5,262,201 +0.18(+0.76%)
Oct 23, 2014 23.49 23.71 23.46 23.57 6,365,780 +0.33(+1.43%)
Oct 22, 2014 23.43 23.50 23.22 23.24 6,402,089 -0.18(-0.75%)
Oct 21, 2014 23.11 23.42 23.09 23.42 6,780,107 +0.49(+2.14%)
Oct 20, 2014 22.64 22.94 22.63 22.93 3,506,206 +0.25(+1.12%)
Oct 17, 2014 22.69 22.84 22.56 22.67 5,633,793 +0.29(+1.31%)
Oct 16, 2014 22.04 22.55 21.99 22.38 7,402,408 -0.02(-0.07%)
Oct 15, 2014 22.52 22.47 21.86 22.40 12,544,563 -0.12(-0.55%)
Oct 14, 2014 22.61 22.77 22.45 22.52 8,433,031 +0.03(+0.15%)
Oct 13, 2014 22.90 22.97 22.46 22.49 7,574,718 -0.43(-1.85%)
Oct 10, 2014 23.24 23.35 22.90 22.91 6,522,262 -0.33(-1.42%)
Oct 09, 2014 23.66 23.69 23.23 23.24 4,539,827 -0.46(-1.94%)
Oct 08, 2014 23.30 23.74 23.15 23.70 3,526,178 +0.43(+1.85%)
Oct 07, 2014 23.54 23.55 23.27 23.27 6,316,729 -0.36(-1.54%)
Oct 06, 2014 23.80 23.80 23.56 23.64 5,980,872 -0.04(-0.19%)
Oct 03, 2014 23.61 23.74 23.51 23.68 6,385,514 +0.27(+1.15%)
Oct 02, 2014 23.40 23.49 23.15 23.41 6,696,743 +0.01(+0.03%)
Oct 01, 2014 23.74 23.74 23.34 23.41 6,823,662 -0.36(-1.53%)
Sep 30, 2014 23.86 23.92 23.71 23.77 3,329,787 -0.06(-0.23%)
Sep 29, 2014 23.63 23.86 23.61 23.82 3,729,855 -0.04(-0.18%)
Sep 26, 2014 23.67 23.90 23.67 23.87 2,383,702 +0.24(+1.03%)
Sep 25, 2014 23.98 23.99 23.62 23.62 2,935,815 -0.42(-1.73%)
Sep 24, 2014 23.83 24.05 23.77 24.04 3,108,988 +0.22(+0.93%)
Sep 23, 2014 23.85 23.95 23.81 23.82 3,605,624 -0.12(-0.48%)
Sep 22, 2014 24.09 24.10 23.87 23.93 2,614,759 -0.20(-0.82%)
Sep 19, 2014 24.25 24.26 24.08 24.13 2,242,740 -0.02(-0.10%)
Sep 18, 2014 24.09 24.16 24.07 24.15 3,723,073 +0.14(+0.59%)
Sep 17, 2014 24.00 24.12 23.88 24.01 3,276,133 +0.03(+0.14%)
Sep 16, 2014 23.73 24.01 23.71 23.98 2,485,828 +0.19(+0.81%)
Sep 15, 2014 23.87 23.89 23.73 23.79 2,738,468 -0.08(-0.35%)
Sep 12, 2014 23.96 23.98 23.80 23.87 1,766,661 -0.13(-0.54%)
Sep 11, 2014 23.91 24.01 23.87 24.00 1,590,161 -0.00(-0.02%)
Sep 10, 2014 23.88 24.01 23.81 24.00 2,363,711 +0.14(+0.59%)
Sep 09, 2014 23.99 24.05 23.81 23.86 1,391,675 -0.15(-0.64%)
Sep 08, 2014 24.05 24.07 23.93 24.02 1,708,345 -0.02(-0.10%)
Sep 05, 2014 23.92 24.05 23.83 24.04 1,110,975 +0.12(+0.52%)
Sep 04, 2014 24.01 24.11 23.88 23.92 4,856,561 -0.05(-0.22%)
Sep 03, 2014 24.11 24.11 23.94 23.97 1,372,188 -0.08(-0.31%)
Sep 02, 2014 24.06 24.08 23.95 24.05 1,791,208 +0.04(+0.16%)
Aug 29, 2014 24.01 24.01 24.01 24.01 1,158,571 +0.05(+0.20%)
Aug 28, 2014 23.89 23.97 23.87 23.96 1,820,549 -0.03(-0.12%)
Aug 27, 2014 24.03 24.05 23.94 23.99 1,141,497 -0.02(-0.07%)
Aug 26, 2014 24.01 24.06 23.99 24.01 2,706,344 +0.00(+0.00%)
Aug 25, 2014 24.01 24.03 23.95 24.01 2,251,949 +0.13(+0.55%)
Aug 22, 2014 23.87 23.92 23.82 23.87 1,022,749 +0.00(+0.01%)
Aug 21, 2014 23.89 23.90 23.83 23.87 1,582,873 +0.02(+0.08%)
Aug 20, 2014 23.75 23.88 23.74 23.85 1,857,570 +0.06(+0.24%)
Aug 19, 2014 23.71 23.81 23.69 23.79 1,828,369 +0.14(+0.61%)
Aug 18, 2014 23.57 23.66 23.56 23.65 1,747,770 +0.22(+0.96%)
Aug 15, 2014 23.50 23.52 23.26 23.43 4,209,371 +0.03(+0.12%)
Aug 14, 2014 23.30 23.40 23.30 23.40 1,311,661 +0.12(+0.51%)
Aug 13, 2014 23.16 23.30 23.16 23.28 979,365 +0.20(+0.87%)
Aug 12, 2014 23.10 23.16 23.01 23.08 1,703,713 -0.06(-0.24%)
Aug 11, 2014 23.13 23.23 23.11 23.13 1,421,529 +0.09(+0.38%)
Aug 08, 2014 22.83 23.02 22.78 23.05 2,964,834 +0.25(+1.11%)
Aug 07, 2014 23.01 23.03 22.74 22.79 2,502,650 -0.11(-0.49%)
Aug 06, 2014 22.78 23.02 22.78 22.91 2,756,029 -0.03(-0.12%)
Aug 05, 2014 23.04 23.11 22.85 22.93 2,678,875 -0.19(-0.82%)
Aug 04, 2014 23.02 23.18 22.91 23.13 1,578,710 +0.16(+0.68%)
Aug 01, 2014 22.96 23.12 22.84 22.97 2,258,321 -0.06(-0.26%)
Jul 31, 2014 23.33 23.34 23.02 23.03 2,324,841 -0.47(-1.99%)
Jul 30, 2014 23.56 23.59 23.41 23.50 1,919,413 +0.04(+0.19%)
Jul 29, 2014 23.58 23.63 23.45 23.45 1,975,430 -0.10(-0.40%)
Jul 28, 2014 23.57 23.60 23.43 23.55 1,397,195 -0.02(-0.07%)
Jul 25, 2014 23.62 23.63 23.50 23.56 1,594,558 -0.12(-0.52%)
Jul 24, 2014 23.73 23.74 23.66 23.69 5,267,532 -0.01(-0.06%)
Jul 23, 2014 23.69 23.73 23.64 23.70 1,075,198 +0.08(+0.34%)
Jul 22, 2014 23.59 23.67 23.58 23.62 3,527,582 +0.12(+0.51%)
Jul 21, 2014 23.49 23.53 23.41 23.50 1,124,788 -0.07(-0.28%)
Jul 18, 2014 23.37 23.58 23.33 23.57 1,615,582 +0.30(+1.30%)
Jul 17, 2014 23.50 23.57 23.23 23.27 2,109,033 -0.30(-1.29%)
Jul 16, 2014 23.63 23.63 23.51 23.57 1,779,749 +0.07(+0.28%)
Jul 15, 2014 23.62 23.64 23.40 23.50 2,849,815 -0.10(-0.40%)
Jul 14, 2014 23.58 23.64 23.57 23.60 1,178,834 +0.14(+0.60%)
Jul 11, 2014 23.40 23.48 23.35 23.46 1,210,646 +0.06(+0.25%)
Jul 10, 2014 23.22 23.48 23.22 23.40 5,307,611 -0.10(-0.43%)
Jul 09, 2014 23.45 23.52 23.38 23.50 3,034,055 +0.12(+0.52%)
Jul 08, 2014 23.54 23.54 23.30 23.38 6,640,680 -0.19(-0.81%)
Jul 07, 2014 23.63 23.64 23.54 23.57 1,155,892 -0.08(-0.36%)
Jul 03, 2014 23.60 23.66 23.66 23.66 1,156,767 +0.12(+0.50%)
Jul 02, 2014 23.52 23.56 23.51 23.54 2,288,925 +0.03(+0.12%)
Jul 01, 2014 23.39 23.58 23.37 23.51 5,422,945 +0.19(+0.80%)
Jun 30, 2014 23.33 23.36 23.29 23.32 2,508,409 +0.01(+0.05%)
Jun 27, 2014 23.21 23.32 23.18 23.31 1,451,623 +0.06(+0.26%)
Jun 26, 2014 23.26 23.26 23.09 23.25 1,307,571 -0.01(-0.03%)
Jun 25, 2014 23.05 23.29 23.05 23.26 1,657,645 +0.16(+0.69%)
Jun 24, 2014 23.20 23.32 23.07 23.10 2,132,385 -0.11(-0.46%)
Jun 23, 2014 23.26 23.26 23.19 23.21 1,110,969 -0.02(-0.10%)
Jun 20, 2014 23.27 23.27 23.21 23.23 1,108,643 +0.02(+0.10%)
Jun 19, 2014 23.23 23.24 23.13 23.21 1,619,368 +0.01(+0.06%)
Jun 18, 2014 23.03 23.21 22.92 23.20 1,556,887 +0.18(+0.77%)
Jun 17, 2014 22.95 23.06 22.93 23.02 1,252,921 +0.04(+0.18%)
Jun 16, 2014 22.92 23.03 22.89 22.98 1,193,997 +0.02(+0.07%)
Jun 13, 2014 22.97 22.99 22.85 22.96 1,221,624 +0.05(+0.22%)
Jun 12, 2014 23.08 23.10 22.86 22.91 2,185,849 -0.21(-0.90%)
Jun 11, 2014 23.10 23.14 23.05 23.12 1,391,193 -0.06(-0.27%)
Jun 10, 2014 23.15 23.18 23.08 23.18 5,345,757 +0.02(+0.10%)
Jun 06, 2014 23.09 23.16 23.09 23.16 1,560,929 +0.11(+0.48%)
Jun 05, 2014 22.94 23.08 22.83 23.05 2,016,275 +0.17(+0.72%)
Jun 04, 2014 22.80 22.91 22.76 22.88 1,750,847 +0.04(+0.18%)
Jun 03, 2014 22.81 22.86 22.77 22.84 1,878,342 -0.02(-0.10%)
Jun 02, 2014 22.84 22.87 22.73 22.86 2,189,071 +0.04(+0.19%)
May 30, 2014 22.78 22.85 22.75 22.82 2,990,783 +0.02(+0.10%)
May 29, 2014 22.71 22.81 22.67 22.80 1,298,678 +0.14(+0.60%)
May 28, 2014 22.71 22.72 22.63 22.66 1,393,655 -0.05(-0.20%)
May 27, 2014 22.62 22.71 22.60 22.71 1,488,347 +0.17(+0.77%)
May 23, 2014 22.42 22.53 22.53 22.53 2,011,328 +0.09(+0.38%)
May 22, 2014 22.34 22.46 22.30 22.45 695,107 +0.11(+0.49%)
May 21, 2014 22.18 22.34 22.18 22.34 2,335,961 +0.21(+0.97%)
May 20, 2014 22.25 22.25 22.06 22.12 1,561,911 -0.14(-0.63%)
May 19, 2014 22.10 22.28 22.07 22.26 1,790,766 +0.11(+0.52%)
May 16, 2014 22.06 22.15 21.94 22.15 2,073,062 +0.11(+0.51%)
May 15, 2014 22.20 22.20 21.90 22.03 4,639,525 -0.21(-0.92%)
May 14, 2014 22.33 22.36 22.20 22.24 3,709,887 -0.12(-0.52%)
May 13, 2014 22.39 22.44 22.33 22.36 3,707,864 +0.02(+0.07%)
May 12, 2014 22.18 22.35 22.18 22.34 18,130,544 +0.25(+1.13%)
May 09, 2014 22.01 22.09 21.90 22.09 2,652,709 +0.06(+0.29%)
May 08, 2014 22.03 22.22 21.95 22.03 3,286,644 -0.03(-0.14%)
May 07, 2014 22.04 22.08 21.81 22.06 3,858,777 +0.06(+0.29%)
May 06, 2014 22.17 22.18 21.98 21.99 2,689,726 -0.20(-0.91%)
May 05, 2014 22.03 22.21 21.94 22.19 2,868,279 +0.09(+0.42%)
May 02, 2014 22.17 22.22 22.07 22.10 3,939,656 -0.04(-0.16%)
May 01, 2014 22.09 22.22 22.06 22.14 2,549,771 +0.04(+0.19%)
Apr 30, 2014 21.98 22.12 21.94 22.09 4,457,084 +0.08(+0.35%)
Apr 29, 2014 21.98 22.06 21.90 22.02 2,440,618 +0.11(+0.51%)
Apr 28, 2014 21.93 22.04 21.65 21.90 13,941,943 +0.07(+0.30%)
Apr 25, 2014 21.99 22.01 21.79 21.84 3,557,236 -0.23(-1.04%)
Apr 24, 2014 22.16 22.19 21.94 22.07 3,579,875 +0.05(+0.24%)
Apr 23, 2014 22.13 22.13 22.00 22.02 3,210,911 -0.09(-0.39%)
Apr 22, 2014 22.04 22.17 22.01 22.10 3,091,920 +0.14(+0.62%)
Apr 21, 2014 21.86 21.97 21.83 21.96 2,522,416 +0.11(+0.53%)
Apr 17, 2014 21.79 21.85 21.85 21.85 6,464,855 +0.02(+0.11%)
Apr 16, 2014 21.70 21.83 21.62 21.83 5,856,537 +0.27(+1.24%)
Apr 15, 2014 21.46 21.60 21.18 21.56 5,546,854 +0.15(+0.69%)
Apr 14, 2014 21.41 21.48 21.22 21.41 3,360,969 +0.18(+0.85%)
Apr 11, 2014 21.35 21.47 21.21 21.23 5,551,869 -0.24(-1.11%)
Apr 10, 2014 22.01 22.03 21.43 21.47 3,420,327 -0.55(-2.52%)
Apr 09, 2014 21.77 22.03 21.73 22.02 1,642,908 +0.32(+1.47%)
Apr 08, 2014 21.62 21.74 21.51 21.70 1,783,936 +0.08(+0.39%)
Apr 07, 2014 21.79 21.88 21.54 21.62 4,876,933 -0.27(-1.23%)
Apr 04, 2014 22.40 22.40 21.85 21.89 4,220,839 -0.37(-1.65%)
Apr 03, 2014 22.37 22.38 22.17 22.26 5,398,245 -0.08(-0.34%)
Apr 02, 2014 22.29 22.36 22.27 22.33 5,129,413 +0.08(+0.37%)
Apr 01, 2014 22.11 22.27 22.11 22.25 12,293,468 +0.19(+0.86%)
Mar 31, 2014 22.01 22.09 22.00 22.06 4,863,994 +0.20(+0.92%)
Mar 28, 2014 21.85 22.01 21.80 21.86 2,428,521 +0.09(+0.42%)
Mar 27, 2014 21.85 21.88 21.67 21.77 6,607,491 -0.08(-0.36%)
Mar 26, 2014 22.15 22.18 21.85 21.85 4,927,990 -0.20(-0.92%)
Mar 25, 2014 22.07 22.18 21.91 22.05 8,166,560 +0.08(+0.36%)
Mar 24, 2014 22.21 22.22 21.85 21.97 5,518,773 -0.15(-0.66%)
Mar 21, 2014 22.37 22.40 22.08 22.12 4,151,643 -0.13(-0.59%)
Mar 20, 2014 22.14 22.28 22.06 22.25 4,043,774 +0.09(+0.40%)
Mar 19, 2014 22.33 22.34 22.03 22.16 5,094,176 -0.16(-0.71%)
Mar 18, 2014 22.19 22.34 22.16 22.32 3,994,384 +0.19(+0.87%)
Mar 17, 2014 22.04 22.20 22.03 22.13 3,583,782 +0.22(+0.98%)
Mar 14, 2014 21.96 22.06 21.90 21.91 4,110,145 -0.08(-0.38%)
Mar 13, 2014 22.35 22.37 21.93 22.00 7,090,767 -0.29(-1.31%)
Mar 12, 2014 22.18 22.30 22.10 22.29 3,347,352 -0.00(-0.02%)
Mar 11, 2014 22.43 22.47 22.23 22.29 3,492,981 -0.08(-0.37%)
Mar 10, 2014 22.37 22.40 22.25 22.38 7,348,997 -0.01(-0.04%)
Mar 07, 2014 22.49 22.51 22.30 22.39 3,190,820 -0.03(-0.15%)
Mar 06, 2014 22.46 22.49 22.39 22.42 2,926,882 +0.05(+0.22%)
Mar 05, 2014 22.40 22.43 22.36 22.37 4,910,296 -0.03(-0.12%)
Mar 04, 2014 22.26 22.43 22.26 22.40 13,392,831 +0.35(+1.61%)
Mar 03, 2014 22.02 22.10 21.89 22.04 4,799,593 -0.17(-0.75%)
Feb 28, 2014 22.17 22.33 22.05 22.21 4,277,616 +0.04(+0.16%)
Feb 27, 2014 21.99 22.18 21.99 22.17 2,515,852 +0.14(+0.65%)
Feb 26, 2014 22.09 22.15 21.97 22.03 3,590,338 -0.01(-0.05%)
Feb 25, 2014 22.03 22.13 21.96 22.04 3,525,179 -0.02(-0.07%)
Feb 24, 2014 22.02 22.18 21.93 22.06 4,701,636 +0.13(+0.58%)
Feb 21, 2014 22.00 22.05 21.91 21.93 2,228,207 +0.00(+0.01%)
Feb 20, 2014 21.81 21.98 21.75 21.93 2,711,066 +0.12(+0.55%)
Feb 19, 2014 21.89 22.02 21.78 21.81 3,194,384 -0.15(-0.68%)
Feb 18, 2014 21.94 21.99 21.87 21.96 4,241,685 +0.05(+0.24%)
Feb 14, 2014 21.81 21.91 21.91 21.91 2,490,579 +0.07(+0.33%)
Feb 13, 2014 21.55 21.85 21.55 21.83 2,831,958 +0.14(+0.64%)
Feb 12, 2014 21.72 21.77 21.65 21.69 4,068,770 +0.03(+0.12%)
Feb 11, 2014 21.46 21.72 21.45 21.67 3,655,716 +0.23(+1.07%)
Feb 10, 2014 21.38 21.45 21.34 21.44 1,900,886 +0.06(+0.30%)
Feb 07, 2014 21.18 21.39 21.12 21.38 3,347,946 +0.32(+1.54%)
Feb 06, 2014 20.83 21.06 20.83 21.05 3,536,735 +0.29(+1.38%)
Feb 05, 2014 20.74 20.83 20.57 20.77 5,240,791 -0.04(-0.19%)
Feb 04, 2014 20.72 20.86 20.66 20.81 4,099,493 +0.19(+0.93%)
Feb 03, 2014 21.10 21.15 20.58 20.61 6,397,069 -0.50(-2.35%)
Jan 31, 2014 20.98 21.24 20.95 21.11 3,519,708 -0.09(-0.45%)
Jan 30, 2014 21.13 21.27 21.09 21.20 3,440,813 +0.29(+1.38%)
Jan 29, 2014 20.97 21.07 20.86 20.92 4,372,054 -0.24(-1.15%)
Jan 28, 2014 21.08 21.18 21.03 21.16 3,574,664 +0.10(+0.47%)
Jan 27, 2014 21.24 21.27 20.94 21.06 6,243,984 -0.15(-0.70%)
Jan 24, 2014 21.55 21.57 21.20 21.21 4,688,282 -0.47(-2.16%)
Jan 23, 2014 21.77 21.77 21.56 21.68 3,870,310 -0.18(-0.85%)
Jan 22, 2014 21.86 21.88 21.79 21.86 1,672,384 +0.05(+0.24%)
Jan 21, 2014 21.84 21.87 21.66 21.81 2,013,627 +0.11(+0.49%)
Jan 17, 2014 21.76 21.70 21.70 21.70 3,159,425 -0.09(-0.39%)
Jan 16, 2014 21.77 21.80 21.72 21.79 1,533,583 -0.02(-0.09%)
Jan 15, 2014 21.69 21.83 21.73 21.81 2,292,322 +0.12(+0.54%)
Jan 14, 2014 21.46 21.70 21.44 21.69 1,920,688 +0.29(+1.36%)
Jan 13, 2014 21.66 21.72 21.35 21.40 3,080,757 -0.30(-1.38%)
Jan 10, 2014 21.69 21.72 21.57 21.70 2,937,344 +0.07(+0.32%)
Jan 09, 2014 21.69 21.73 21.55 21.63 2,393,317 -0.02(-0.07%)
Jan 08, 2014 21.61 21.68 21.55 21.65 3,086,828 +0.04(+0.18%)
Jan 07, 2014 21.54 21.64 21.53 21.61 2,904,442 +0.17(+0.77%)
Jan 06, 2014 21.58 21.58 21.40 21.44 13,724,666 -0.07(-0.34%)
Jan 03, 2014 21.61 21.63 21.50 21.51 6,899,830 -0.05(-0.23%)
Jan 02, 2014 21.68 21.68 21.49 21.56 9,913,254 -0.18(-0.84%)
Dec 31, 2013 21.67 21.75 21.75 21.75 2,475,594 +0.10(+0.47%)
Dec 30, 2013 21.66 21.67 21.61 21.65 1,412,296 -0.00(-0.02%)
Dec 27, 2013 21.73 21.74 21.64 21.65 1,558,993 -0.04(-0.19%)
Dec 26, 2013 21.64 21.70 21.61 21.69 1,401,462 +0.10(+0.46%)
Dec 24, 2013 21.57 21.59 21.54 21.59 758,602 +0.04(+0.17%)
Dec 23, 2013 21.56 21.56 21.48 21.56 2,473,188 +0.12(+0.57%)
Dec 20, 2013 21.33 21.48 21.31 21.43 3,701,970 +0.15(+0.70%)
Dec 19, 2013 21.24 21.31 21.20 21.28 2,668,395 -0.02(-0.08%)
Dec 18, 2013 20.99 21.31 20.77 21.30 2,389,551 +0.35(+1.67%)
Dec 17, 2013 21.02 21.02 20.89 20.95 1,687,950 -0.05(-0.23%)
Dec 16, 2013 20.98 21.08 20.96 21.00 1,242,490 +0.12(+0.58%)
Dec 13, 2013 20.96 20.96 20.84 20.88 1,761,089 +0.00(+0.01%)
Dec 12, 2013 20.96 20.98 20.85 20.88 1,777,547 -0.09(-0.43%)
Dec 11, 2013 21.20 21.21 20.94 20.97 1,660,430 -0.21(-0.99%)
Dec 10, 2013 21.19 21.25 21.16 21.18 2,904,594 -0.07(-0.34%)
Dec 09, 2013 21.28 21.28 21.22 21.25 1,410,880 +0.04(+0.19%)
Dec 06, 2013 21.18 21.23 21.11 21.21 2,418,462 +0.23(+1.08%)
Dec 05, 2013 21.03 21.06 20.97 20.98 2,548,310 -0.05(-0.25%)
Dec 04, 2013 20.96 21.11 20.87 21.04 2,072,985 -0.01(-0.03%)
Dec 03, 2013 21.05 21.10 20.97 21.04 3,732,572 -0.07(-0.32%)
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.