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 25.17 25.26 25.15 25.18 807,405 -0.00(-0.01%)
Nov 26, 2014 25.13 25.19 25.19 25.19 1,939,934 +0.07(+0.29%)
Nov 25, 2014 25.14 25.20 25.09 25.11 2,359,587 +0.01(+0.04%)
Nov 24, 2014 25.06 25.11 25.04 25.10 2,379,103 +0.12(+0.48%)
Nov 21, 2014 25.11 25.14 24.91 24.98 4,290,833 +0.12(+0.49%)
Nov 20, 2014 24.72 24.91 24.71 24.86 2,232,749 +0.04(+0.15%)
Nov 19, 2014 24.86 24.87 24.72 24.82 2,071,464 -0.06(-0.23%)
Nov 18, 2014 24.72 24.92 24.70 24.88 1,748,786 +0.18(+0.72%)
Nov 17, 2014 24.68 24.78 24.64 24.70 2,508,475 -0.04(-0.14%)
Nov 14, 2014 24.74 24.77 24.67 24.74 2,640,607 +0.01(+0.03%)
Nov 13, 2014 24.74 24.83 24.62 24.73 2,430,190 +0.02(+0.10%)
Nov 12, 2014 24.61 24.74 24.61 24.71 2,697,538 +0.01(+0.05%)
Nov 11, 2014 24.66 24.70 24.62 24.70 5,337,225 +0.04(+0.14%)
Nov 10, 2014 24.59 24.67 24.55 24.66 1,488,926 +0.09(+0.37%)
Nov 07, 2014 24.59 24.60 24.48 24.57 1,555,714 -0.00(-0.02%)
Nov 06, 2014 24.48 24.59 24.41 24.57 5,157,201 +0.11(+0.44%)
Nov 05, 2014 24.55 24.55 24.38 24.47 6,148,028 +0.10(+0.39%)
Nov 04, 2014 24.40 24.43 24.23 24.37 4,785,593 -0.08(-0.34%)
Nov 03, 2014 24.46 24.53 24.41 24.45 5,213,785 +0.03(+0.11%)
Oct 31, 2014 24.45 24.46 24.35 24.43 8,792,947 +0.27(+1.11%)
Oct 30, 2014 23.92 24.21 23.91 24.16 5,055,058 +0.17(+0.72%)
Oct 29, 2014 24.02 24.07 23.82 23.98 5,332,937 -0.03(-0.11%)
Oct 28, 2014 23.82 24.03 23.81 24.01 6,711,104 +0.28(+1.19%)
Oct 27, 2014 23.69 23.75 23.75 23.73 3,974,749 -0.02(-0.08%)
Oct 24, 2014 23.62 23.76 23.53 23.75 5,262,756 +0.18(+0.76%)
Oct 23, 2014 23.48 23.71 23.45 23.57 6,366,451 +0.33(+1.43%)
Oct 22, 2014 23.43 23.49 23.22 23.24 6,402,764 -0.18(-0.75%)
Oct 21, 2014 23.11 23.42 23.09 23.41 6,780,822 +0.49(+2.14%)
Oct 20, 2014 22.64 22.94 22.63 22.92 3,506,575 +0.25(+1.12%)
Oct 17, 2014 22.68 22.83 22.56 22.67 5,634,386 +0.29(+1.31%)
Oct 16, 2014 22.04 22.54 21.98 22.38 7,403,187 -0.02(-0.07%)
Oct 15, 2014 22.52 22.47 21.86 22.39 12,545,884 -0.12(-0.55%)
Oct 14, 2014 22.61 22.77 22.45 22.52 8,433,920 +0.03(+0.15%)
Oct 13, 2014 22.90 22.97 22.46 22.48 7,575,516 -0.42(-1.85%)
Oct 10, 2014 23.24 23.34 22.90 22.91 6,522,949 -0.33(-1.42%)
Oct 09, 2014 23.66 23.69 23.22 23.24 4,540,305 -0.46(-1.94%)
Oct 08, 2014 23.29 23.74 23.15 23.70 3,526,550 +0.43(+1.85%)
Oct 07, 2014 23.54 23.55 23.27 23.27 6,317,395 -0.36(-1.54%)
Oct 06, 2014 23.80 23.80 23.55 23.63 5,981,502 -0.04(-0.19%)
Oct 03, 2014 23.60 23.74 23.51 23.68 6,386,187 +0.27(+1.15%)
Oct 02, 2014 23.40 23.48 23.15 23.41 6,697,449 +0.01(+0.03%)
Oct 01, 2014 23.74 23.74 23.34 23.40 6,824,380 -0.36(-1.53%)
Sep 30, 2014 23.85 23.91 23.71 23.77 3,330,138 -0.06(-0.23%)
Sep 29, 2014 23.63 23.86 23.61 23.82 3,730,248 -0.04(-0.18%)
Sep 26, 2014 23.67 23.90 23.66 23.86 2,383,953 +0.24(+1.03%)
Sep 25, 2014 23.97 23.99 23.62 23.62 2,936,124 -0.42(-1.73%)
Sep 24, 2014 23.83 24.05 23.76 24.04 3,109,316 +0.22(+0.93%)
Sep 23, 2014 23.85 23.95 23.80 23.81 3,606,004 -0.12(-0.48%)
Sep 22, 2014 24.08 24.09 23.87 23.93 2,615,035 -0.20(-0.82%)
Sep 19, 2014 24.25 24.26 24.08 24.13 2,242,976 -0.02(-0.10%)
Sep 18, 2014 24.09 24.15 24.07 24.15 3,723,466 +0.14(+0.59%)
Sep 17, 2014 24.00 24.12 23.88 24.01 3,276,478 +0.03(+0.14%)
Sep 16, 2014 23.72 24.01 23.71 23.98 2,486,090 +0.19(+0.81%)
Sep 15, 2014 23.87 23.89 23.73 23.78 2,738,756 -0.08(-0.35%)
Sep 12, 2014 23.96 23.97 23.80 23.87 1,766,847 -0.13(-0.54%)
Sep 11, 2014 23.91 24.00 23.87 24.00 1,590,328 -0.00(-0.02%)
Sep 10, 2014 23.87 24.01 23.81 24.00 2,363,960 +0.14(+0.59%)
Sep 09, 2014 23.99 24.05 23.81 23.86 1,391,821 -0.15(-0.64%)
Sep 08, 2014 24.05 24.07 23.93 24.01 1,708,525 -0.02(-0.10%)
Sep 05, 2014 23.92 24.05 23.83 24.04 1,111,092 +0.12(+0.52%)
Sep 04, 2014 24.01 24.10 23.87 23.91 4,857,073 -0.05(-0.22%)
Sep 03, 2014 24.10 24.11 23.94 23.97 1,372,332 -0.08(-0.31%)
Sep 02, 2014 24.06 24.08 23.95 24.04 1,791,397 +0.04(+0.16%)
Aug 29, 2014 24.01 24.01 24.01 24.01 1,158,693 +0.05(+0.20%)
Aug 28, 2014 23.88 23.97 23.87 23.96 1,820,741 -0.03(-0.12%)
Aug 27, 2014 24.03 24.04 23.94 23.99 1,141,617 -0.02(-0.07%)
Aug 26, 2014 24.01 24.06 23.99 24.00 2,706,630 +0.00(+0.00%)
Aug 25, 2014 24.00 24.03 23.95 24.00 2,252,186 +0.13(+0.55%)
Aug 22, 2014 23.87 23.92 23.82 23.87 1,022,857 +0.00(+0.01%)
Aug 21, 2014 23.88 23.90 23.83 23.87 1,583,039 +0.02(+0.08%)
Aug 20, 2014 23.75 23.88 23.73 23.85 1,857,766 +0.06(+0.24%)
Aug 19, 2014 23.71 23.80 23.69 23.79 1,828,562 +0.14(+0.61%)
Aug 18, 2014 23.57 23.65 23.56 23.65 1,747,954 +0.22(+0.96%)
Aug 15, 2014 23.50 23.52 23.25 23.42 4,209,815 +0.03(+0.12%)
Aug 14, 2014 23.30 23.40 23.30 23.40 1,311,800 +0.12(+0.50%)
Aug 13, 2014 23.16 23.30 23.15 23.28 979,468 +0.20(+0.87%)
Aug 12, 2014 23.10 23.16 23.01 23.08 1,703,893 -0.06(-0.24%)
Aug 11, 2014 23.13 23.23 23.11 23.13 1,421,679 +0.09(+0.37%)
Aug 08, 2014 22.83 23.02 22.78 23.05 2,965,146 +0.25(+1.11%)
Aug 07, 2014 23.01 23.03 22.74 22.79 2,502,913 -0.11(-0.49%)
Aug 06, 2014 22.77 23.01 22.77 22.91 2,756,319 -0.03(-0.12%)
Aug 05, 2014 23.03 23.10 22.85 22.93 2,679,157 -0.19(-0.82%)
Aug 04, 2014 23.02 23.18 22.91 23.12 1,578,876 +0.16(+0.68%)
Aug 01, 2014 22.95 23.11 22.84 22.97 2,258,559 -0.06(-0.26%)
Jul 31, 2014 23.32 23.34 23.02 23.03 2,325,086 -0.47(-1.99%)
Jul 30, 2014 23.56 23.59 23.40 23.50 1,919,615 +0.04(+0.19%)
Jul 29, 2014 23.58 23.62 23.45 23.45 1,975,638 -0.10(-0.41%)
Jul 28, 2014 23.57 23.60 23.42 23.55 1,397,342 -0.02(-0.07%)
Jul 25, 2014 23.61 23.63 23.50 23.56 1,594,726 -0.12(-0.52%)
Jul 24, 2014 23.72 23.74 23.66 23.69 5,268,087 -0.01(-0.06%)
Jul 23, 2014 23.68 23.73 23.64 23.70 1,075,312 +0.08(+0.34%)
Jul 22, 2014 23.59 23.66 23.57 23.62 3,527,954 +0.12(+0.51%)
Jul 21, 2014 23.48 23.53 23.40 23.50 1,124,907 -0.07(-0.28%)
Jul 18, 2014 23.37 23.57 23.33 23.57 1,615,753 +0.30(+1.30%)
Jul 17, 2014 23.50 23.57 23.23 23.26 2,109,255 -0.30(-1.29%)
Jul 16, 2014 23.63 23.63 23.51 23.57 1,779,936 +0.07(+0.28%)
Jul 15, 2014 23.61 23.64 23.39 23.50 2,850,115 -0.10(-0.40%)
Jul 14, 2014 23.58 23.64 23.56 23.60 1,178,958 +0.14(+0.60%)
Jul 11, 2014 23.40 23.47 23.35 23.46 1,210,774 +0.06(+0.25%)
Jul 10, 2014 23.22 23.48 23.22 23.40 5,308,170 -0.10(-0.43%)
Jul 09, 2014 23.45 23.52 23.38 23.50 3,034,374 +0.12(+0.52%)
Jul 08, 2014 23.54 23.54 23.30 23.38 6,641,380 -0.19(-0.81%)
Jul 07, 2014 23.62 23.63 23.54 23.57 1,156,014 -0.08(-0.36%)
Jul 03, 2014 23.60 23.65 23.65 23.65 1,156,889 +0.12(+0.50%)
Jul 02, 2014 23.52 23.56 23.50 23.54 2,289,166 +0.03(+0.12%)
Jul 01, 2014 23.39 23.58 23.37 23.51 5,423,516 +0.19(+0.80%)
Jun 30, 2014 23.32 23.36 23.29 23.32 2,508,673 +0.01(+0.05%)
Jun 27, 2014 23.21 23.32 23.18 23.31 1,451,776 +0.06(+0.26%)
Jun 26, 2014 23.26 23.26 23.09 23.25 1,307,709 -0.01(-0.03%)
Jun 25, 2014 23.05 23.28 23.05 23.26 1,657,820 +0.16(+0.69%)
Jun 24, 2014 23.19 23.32 23.06 23.10 2,132,609 -0.11(-0.46%)
Jun 23, 2014 23.25 23.25 23.18 23.21 1,111,086 -0.02(-0.10%)
Jun 20, 2014 23.26 23.27 23.21 23.23 1,108,759 +0.02(+0.10%)
Jun 19, 2014 23.23 23.24 23.12 23.21 1,619,539 +0.01(+0.06%)
Jun 18, 2014 23.03 23.21 22.92 23.19 1,557,051 +0.18(+0.77%)
Jun 17, 2014 22.95 23.06 22.93 23.02 1,253,053 +0.04(+0.18%)
Jun 16, 2014 22.92 23.03 22.89 22.98 1,194,123 +0.02(+0.07%)
Jun 13, 2014 22.97 22.99 22.85 22.96 1,221,752 +0.05(+0.22%)
Jun 12, 2014 23.08 23.10 22.86 22.91 2,186,079 -0.21(-0.90%)
Jun 11, 2014 23.10 23.14 23.05 23.12 1,391,339 -0.06(-0.27%)
Jun 10, 2014 23.15 23.18 23.08 23.18 5,346,321 +0.02(+0.10%)
Jun 06, 2014 23.09 23.16 23.09 23.16 1,561,094 +0.11(+0.48%)
Jun 05, 2014 22.93 23.08 22.83 23.05 2,016,488 +0.17(+0.72%)
Jun 04, 2014 22.80 22.91 22.76 22.88 1,751,031 +0.04(+0.18%)
Jun 03, 2014 22.81 22.85 22.77 22.84 1,878,540 -0.02(-0.10%)
Jun 02, 2014 22.84 22.87 22.73 22.86 2,189,302 +0.04(+0.19%)
May 30, 2014 22.78 22.84 22.75 22.82 2,991,098 +0.02(+0.10%)
May 29, 2014 22.71 22.80 22.67 22.80 1,298,815 +0.14(+0.60%)
May 28, 2014 22.71 22.72 22.63 22.66 1,393,802 -0.05(-0.20%)
May 27, 2014 22.62 22.71 22.60 22.70 1,488,503 +0.17(+0.77%)
May 23, 2014 22.42 22.53 22.53 22.53 2,011,540 +0.09(+0.38%)
May 22, 2014 22.34 22.45 22.30 22.44 695,181 +0.11(+0.49%)
May 21, 2014 22.18 22.34 22.18 22.33 2,336,207 +0.21(+0.97%)
May 20, 2014 22.24 22.25 22.05 22.12 1,562,076 -0.14(-0.63%)
May 19, 2014 22.10 22.27 22.07 22.26 1,790,954 +0.11(+0.52%)
May 16, 2014 22.06 22.14 21.94 22.14 2,073,281 +0.11(+0.51%)
May 15, 2014 22.19 22.19 21.90 22.03 4,640,014 -0.21(-0.92%)
May 14, 2014 22.33 22.35 22.20 22.24 3,710,278 -0.12(-0.52%)
May 13, 2014 22.39 22.44 22.33 22.35 3,708,255 +0.02(+0.07%)
May 12, 2014 22.18 22.35 22.18 22.34 18,132,454 +0.25(+1.13%)
May 09, 2014 22.00 22.09 21.90 22.09 2,652,988 +0.06(+0.29%)
May 08, 2014 22.02 22.22 21.95 22.02 3,286,990 -0.03(-0.14%)
May 07, 2014 22.04 22.08 21.81 22.05 3,859,184 +0.06(+0.29%)
May 06, 2014 22.17 22.17 21.98 21.99 2,690,010 -0.20(-0.91%)
May 05, 2014 22.03 22.21 21.94 22.19 2,868,581 +0.09(+0.42%)
May 02, 2014 22.16 22.22 22.07 22.10 3,940,071 -0.04(-0.16%)
May 01, 2014 22.08 22.22 22.05 22.13 2,550,039 +0.04(+0.19%)
Apr 30, 2014 21.98 22.12 21.94 22.09 4,457,554 +0.08(+0.35%)
Apr 29, 2014 21.98 22.06 21.90 22.02 2,440,876 +0.11(+0.51%)
Apr 28, 2014 21.93 22.04 21.65 21.90 13,943,412 +0.07(+0.30%)
Apr 25, 2014 21.99 22.00 21.78 21.84 3,557,611 -0.23(-1.04%)
Apr 24, 2014 22.16 22.19 21.93 22.07 3,580,252 +0.05(+0.24%)
Apr 23, 2014 22.13 22.13 22.00 22.01 3,211,249 -0.09(-0.39%)
Apr 22, 2014 22.04 22.17 22.01 22.10 3,092,245 +0.14(+0.62%)
Apr 21, 2014 21.86 21.97 21.82 21.96 2,522,682 +0.11(+0.53%)
Apr 17, 2014 21.78 21.85 21.85 21.85 6,465,537 +0.02(+0.11%)
Apr 16, 2014 21.70 21.82 21.61 21.82 5,857,154 +0.27(+1.24%)
Apr 15, 2014 21.46 21.60 21.18 21.56 5,547,439 +0.15(+0.69%)
Apr 14, 2014 21.41 21.48 21.22 21.41 3,361,323 +0.18(+0.85%)
Apr 11, 2014 21.35 21.47 21.21 21.23 5,552,454 -0.24(-1.11%)
Apr 10, 2014 22.01 22.03 21.43 21.47 3,420,687 -0.55(-2.52%)
Apr 09, 2014 21.77 22.02 21.73 22.02 1,643,081 +0.32(+1.47%)
Apr 08, 2014 21.61 21.74 21.51 21.70 1,784,124 +0.08(+0.39%)
Apr 07, 2014 21.79 21.87 21.53 21.62 4,877,447 -0.27(-1.23%)
Apr 04, 2014 22.40 22.40 21.85 21.89 4,221,284 -0.37(-1.65%)
Apr 03, 2014 22.37 22.38 22.16 22.25 5,398,814 -0.08(-0.34%)
Apr 02, 2014 22.29 22.36 22.26 22.33 5,129,953 +0.08(+0.37%)
Apr 01, 2014 22.10 22.26 22.10 22.25 12,294,763 +0.19(+0.86%)
Mar 31, 2014 22.01 22.09 21.99 22.06 4,864,506 +0.20(+0.92%)
Mar 28, 2014 21.84 22.01 21.80 21.86 2,428,776 +0.09(+0.42%)
Mar 27, 2014 21.85 21.88 21.67 21.77 6,608,187 -0.08(-0.36%)
Mar 26, 2014 22.15 22.17 21.85 21.85 4,928,510 -0.20(-0.92%)
Mar 25, 2014 22.07 22.18 21.91 22.05 8,167,420 +0.08(+0.36%)
Mar 24, 2014 22.21 22.22 21.85 21.97 5,519,354 -0.15(-0.66%)
Mar 21, 2014 22.37 22.39 22.08 22.12 4,152,080 -0.13(-0.59%)
Mar 20, 2014 22.13 22.28 22.05 22.25 4,044,199 +0.09(+0.40%)
Mar 19, 2014 22.33 22.34 22.03 22.16 5,094,712 -0.16(-0.71%)
Mar 18, 2014 22.19 22.34 22.16 22.32 3,994,805 +0.19(+0.87%)
Mar 17, 2014 22.04 22.19 22.03 22.13 3,584,159 +0.22(+0.98%)
Mar 14, 2014 21.96 22.06 21.90 21.91 4,110,578 -0.08(-0.38%)
Mar 13, 2014 22.35 22.37 21.93 21.99 7,091,513 -0.29(-1.31%)
Mar 12, 2014 22.18 22.29 22.10 22.29 3,347,704 -0.00(-0.02%)
Mar 11, 2014 22.42 22.47 22.23 22.29 3,493,349 -0.08(-0.37%)
Mar 10, 2014 22.37 22.39 22.25 22.38 7,349,770 -0.01(-0.04%)
Mar 07, 2014 22.49 22.51 22.30 22.38 3,191,155 -0.03(-0.15%)
Mar 06, 2014 22.46 22.49 22.38 22.42 2,927,190 +0.05(+0.22%)
Mar 05, 2014 22.39 22.43 22.36 22.37 4,910,812 -0.03(-0.12%)
Mar 04, 2014 22.26 22.43 22.26 22.39 13,394,240 +0.35(+1.61%)
Mar 03, 2014 22.02 22.09 21.88 22.04 4,800,098 -0.17(-0.75%)
Feb 28, 2014 22.16 22.33 22.05 22.21 4,278,066 +0.04(+0.16%)
Feb 27, 2014 21.99 22.18 21.99 22.17 2,516,117 +0.14(+0.65%)
Feb 26, 2014 22.09 22.15 21.96 22.03 3,590,716 -0.01(-0.05%)
Feb 25, 2014 22.03 22.13 21.96 22.04 3,525,550 -0.02(-0.07%)
Feb 24, 2014 22.02 22.18 21.93 22.06 4,702,131 +0.13(+0.58%)
Feb 21, 2014 22.00 22.05 21.91 21.93 2,228,442 +0.00(+0.01%)
Feb 20, 2014 21.81 21.98 21.75 21.93 2,711,352 +0.12(+0.55%)
Feb 19, 2014 21.89 22.02 21.78 21.81 3,194,720 -0.15(-0.68%)
Feb 18, 2014 21.94 21.99 21.87 21.96 4,242,132 +0.05(+0.24%)
Feb 14, 2014 21.81 21.90 21.90 21.90 2,490,841 +0.07(+0.33%)
Feb 13, 2014 21.55 21.85 21.55 21.83 2,832,256 +0.14(+0.64%)
Feb 12, 2014 21.72 21.77 21.65 21.69 4,069,198 +0.03(+0.12%)
Feb 11, 2014 21.46 21.72 21.45 21.67 3,656,100 +0.23(+1.07%)
Feb 10, 2014 21.38 21.45 21.34 21.44 1,901,086 +0.06(+0.30%)
Feb 07, 2014 21.17 21.39 21.12 21.37 3,348,299 +0.32(+1.54%)
Feb 06, 2014 20.83 21.06 20.83 21.05 3,537,108 +0.29(+1.38%)
Feb 05, 2014 20.74 20.83 20.57 20.76 5,241,343 -0.04(-0.19%)
Feb 04, 2014 20.71 20.86 20.65 20.80 4,099,924 +0.19(+0.93%)
Feb 03, 2014 21.10 21.15 20.57 20.61 6,397,742 -0.50(-2.35%)
Jan 31, 2014 20.98 21.24 20.95 21.11 3,520,078 -0.09(-0.45%)
Jan 30, 2014 21.13 21.27 21.09 21.20 3,441,175 +0.29(+1.38%)
Jan 29, 2014 20.97 21.06 20.86 20.91 4,372,514 -0.24(-1.15%)
Jan 28, 2014 21.08 21.18 21.03 21.16 3,575,040 +0.10(+0.47%)
Jan 27, 2014 21.24 21.27 20.93 21.06 6,244,641 -0.15(-0.70%)
Jan 24, 2014 21.55 21.57 21.20 21.20 4,688,775 -0.47(-2.16%)
Jan 23, 2014 21.77 21.77 21.56 21.67 3,870,717 -0.19(-0.85%)
Jan 22, 2014 21.86 21.87 21.79 21.86 1,672,560 +0.05(+0.24%)
Jan 21, 2014 21.84 21.87 21.66 21.80 2,013,839 +0.11(+0.49%)
Jan 17, 2014 21.76 21.70 21.70 21.70 3,159,758 -0.09(-0.39%)
Jan 16, 2014 21.77 21.80 21.72 21.79 1,533,745 -0.02(-0.09%)
Jan 15, 2014 21.69 21.83 21.72 21.80 2,292,563 +0.12(+0.54%)
Jan 14, 2014 21.46 21.70 21.43 21.69 1,920,890 +0.29(+1.36%)
Jan 13, 2014 21.66 21.72 21.35 21.40 3,081,082 -0.30(-1.38%)
Jan 10, 2014 21.69 21.72 21.56 21.70 2,937,653 +0.07(+0.32%)
Jan 09, 2014 21.69 21.72 21.55 21.63 2,393,569 -0.02(-0.07%)
Jan 08, 2014 21.60 21.68 21.55 21.64 3,087,153 +0.04(+0.18%)
Jan 07, 2014 21.54 21.63 21.52 21.60 2,904,747 +0.17(+0.77%)
Jan 06, 2014 21.58 21.58 21.40 21.44 13,726,110 -0.07(-0.34%)
Jan 03, 2014 21.61 21.63 21.50 21.51 6,900,556 -0.05(-0.23%)
Jan 02, 2014 21.68 21.68 21.49 21.56 9,914,297 -0.18(-0.84%)
Dec 31, 2013 21.67 21.75 21.75 21.75 2,475,855 +0.10(+0.47%)
Dec 30, 2013 21.66 21.67 21.61 21.64 1,412,445 -0.00(-0.02%)
Dec 27, 2013 21.73 21.74 21.64 21.65 1,559,157 -0.04(-0.19%)
Dec 26, 2013 21.64 21.70 21.61 21.69 1,401,610 +0.10(+0.46%)
Dec 24, 2013 21.56 21.59 21.54 21.59 758,682 +0.04(+0.17%)
Dec 23, 2013 21.55 21.55 21.48 21.55 2,473,448 +0.12(+0.57%)
Dec 20, 2013 21.32 21.48 21.31 21.43 3,702,360 +0.15(+0.70%)
Dec 19, 2013 21.24 21.31 21.20 21.28 2,668,676 -0.02(-0.08%)
Dec 18, 2013 20.99 21.31 20.77 21.30 2,389,802 +0.35(+1.67%)
Dec 17, 2013 21.02 21.02 20.89 20.95 1,688,128 -0.05(-0.23%)
Dec 16, 2013 20.97 21.08 20.96 21.00 1,242,620 +0.12(+0.58%)
Dec 13, 2013 20.96 20.96 20.84 20.88 1,761,275 +0.00(+0.01%)
Dec 12, 2013 20.96 20.98 20.84 20.87 1,777,734 -0.09(-0.43%)
Dec 11, 2013 21.20 21.21 20.94 20.96 1,660,605 -0.21(-0.99%)
Dec 10, 2013 21.19 21.24 21.15 21.18 2,904,900 -0.07(-0.34%)
Dec 09, 2013 21.28 21.28 21.22 21.25 1,411,028 +0.04(+0.19%)
Dec 06, 2013 21.18 21.23 21.11 21.21 2,418,716 +0.23(+1.08%)
Dec 05, 2013 21.02 21.06 20.96 20.98 2,548,578 -0.05(-0.25%)
Dec 04, 2013 20.96 21.10 20.87 21.03 2,073,204 -0.01(-0.03%)
Dec 03, 2013 21.05 21.10 20.97 21.04 3,732,965 -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.