Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 2000 Ishares ETF (NY: IWM )

217.76 -3.68 (-1.66%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 113.12 115.02 112.57 114.98 42,972,224 +2.10(+1.86%)
Jun 29, 2016 111.70 113.05 111.53 112.88 34,028,368 +2.51(+2.27%)
Jun 28, 2016 109.65 110.88 109.57 110.37 42,035,804 +1.68(+1.55%)
Jun 27, 2016 111.07 111.07 108.19 108.69 59,521,676 -3.86(-3.43%)
Jun 24, 2016 111.94 114.02 111.50 112.55 74,945,392 -4.27(-3.66%)
Jun 23, 2016 115.82 116.91 115.73 116.82 30,207,560 +2.19(+1.91%)
Jun 22, 2016 115.30 115.88 114.49 114.63 27,223,400 -0.45(-0.39%)
Jun 21, 2016 115.34 115.41 114.33 115.08 34,706,140 -0.22(-0.19%)
Jun 20, 2016 115.80 116.45 115.30 115.30 28,219,642 +1.24(+1.09%)
Jun 17, 2016 114.41 114.92 113.68 114.06 30,096,390 -0.49(-0.43%)
Jun 16, 2016 113.72 114.59 112.89 114.55 36,303,376 -0.01(-0.01%)
Jun 15, 2016 114.89 115.56 114.46 114.56 24,187,852 +0.08(+0.07%)
Jun 14, 2016 114.39 115.11 113.67 114.48 34,266,824 -0.33(-0.29%)
Jun 13, 2016 115.65 116.18 114.59 114.81 36,398,340 -1.26(-1.09%)
Jun 10, 2016 116.58 116.88 115.69 116.07 32,686,798 -1.60(-1.36%)
Jun 09, 2016 117.94 117.94 117.29 117.67 23,439,526 -0.76(-0.64%)
Jun 08, 2016 117.66 118.64 117.65 118.43 27,998,104 +0.87(+0.74%)
Jun 07, 2016 117.29 117.98 116.96 117.56 21,036,514 +0.34(+0.29%)
Jun 06, 2016 116.08 117.58 116.01 117.22 26,942,504 +1.25(+1.08%)
Jun 03, 2016 116.47 116.47 115.00 115.97 28,733,150 -0.70(-0.60%)
Jun 02, 2016 115.49 116.67 115.37 116.67 23,295,332 +0.89(+0.77%)
Jun 01, 2016 114.61 115.95 114.42 115.78 26,805,892 +0.78(+0.68%)
May 31, 2016 114.82 115.54 114.50 115.00 32,763,266 +0.40(+0.35%)
May 27, 2016 113.56 114.60 114.60 114.60 21,265,100 +1.13(+1.00%)
May 26, 2016 113.77 114.02 113.26 113.47 15,152,574 -0.13(-0.11%)
May 25, 2016 113.30 113.90 113.08 113.60 26,486,054 +0.66(+0.58%)
May 24, 2016 111.31 113.22 111.27 112.94 41,120,236 +2.28(+2.06%)
May 23, 2016 110.77 111.39 110.50 110.66 23,721,740 -0.13(-0.12%)
May 20, 2016 109.29 110.79 109.23 110.79 37,404,520 +1.84(+1.68%)
May 19, 2016 109.04 109.77 107.99 108.95 36,847,336 -0.89(-0.81%)
May 18, 2016 108.81 110.66 108.79 109.84 35,967,552 +0.57(+0.52%)
May 17, 2016 110.88 111.42 108.77 109.27 46,676,060 -1.76(-1.59%)
May 16, 2016 109.92 111.52 109.87 111.03 27,336,912 +1.39(+1.27%)
May 13, 2016 110.06 110.94 109.36 109.64 24,510,250 -0.73(-0.66%)
May 12, 2016 111.19 111.49 109.50 110.37 34,798,616 -0.59(-0.53%)
May 11, 2016 112.10 112.27 110.87 110.96 23,602,864 -1.39(-1.24%)
May 10, 2016 111.66 112.40 111.07 112.35 18,635,260 +1.12(+1.01%)
May 09, 2016 110.92 111.89 110.62 111.23 23,425,602 +0.32(+0.29%)
May 06, 2016 109.80 110.93 109.54 110.91 25,497,420 +0.65(+0.59%)
May 05, 2016 111.15 111.33 110.10 110.26 26,237,908 -0.44(-0.40%)
May 04, 2016 110.99 111.99 110.37 110.70 30,762,650 -0.92(-0.82%)
May 03, 2016 112.55 112.56 110.93 111.62 37,927,768 -1.86(-1.64%)
May 02, 2016 112.83 113.51 112.17 113.48 21,880,990 +1.00(+0.89%)
Apr 29, 2016 113.01 113.46 111.72 112.48 33,284,536 -1.02(-0.90%)
Apr 28, 2016 114.27 115.00 113.19 113.50 26,121,320 -1.31(-1.14%)
Apr 27, 2016 114.48 115.05 113.90 114.81 24,358,860 +0.40(+0.35%)
Apr 26, 2016 113.67 114.53 113.17 114.41 30,543,572 +1.11(+0.98%)
Apr 25, 2016 113.80 113.91 112.81 113.30 16,367,082 -0.81(-0.71%)
Apr 22, 2016 112.98 114.19 112.97 114.11 29,091,212 +1.12(+0.99%)
Apr 21, 2016 113.47 113.92 112.66 112.99 20,532,598 -0.57(-0.50%)
Apr 20, 2016 113.39 114.21 112.97 113.56 21,422,454 +0.17(+0.15%)
Apr 19, 2016 113.51 114.12 112.89 113.39 23,223,624 +0.09(+0.08%)
Apr 18, 2016 111.98 113.39 111.87 113.30 19,416,726 +0.85(+0.76%)
Apr 15, 2016 111.90 112.63 111.86 112.45 21,176,072 +0.28(+0.25%)
Apr 14, 2016 112.26 112.70 111.88 112.17 25,538,476 -0.14(-0.12%)
Apr 13, 2016 110.58 112.43 110.51 112.31 40,530,632 +2.37(+2.16%)
Apr 12, 2016 108.79 110.18 108.43 109.94 25,055,442 +1.17(+1.08%)
Apr 11, 2016 109.74 110.54 108.75 108.77 25,841,784 -0.34(-0.31%)
Apr 08, 2016 109.61 110.07 108.63 109.11 26,151,736 +0.43(+0.40%)
Apr 07, 2016 109.37 109.88 108.13 108.68 33,296,116 -1.49(-1.35%)
Apr 06, 2016 108.93 110.27 108.58 110.17 28,157,664 +1.23(+1.13%)
Apr 05, 2016 109.37 109.86 108.84 108.94 32,515,388 -1.25(-1.13%)
Apr 04, 2016 110.91 111.32 110.10 110.19 21,529,212 -0.93(-0.84%)
Apr 01, 2016 109.61 111.22 109.48 111.12 29,981,404 +0.49(+0.44%)
Mar 31, 2016 110.48 111.16 110.34 110.63 28,548,938 +0.31(+0.28%)
Mar 30, 2016 110.89 111.12 110.05 110.32 35,619,604 +0.01(+0.01%)
Mar 29, 2016 107.04 110.34 106.77 110.31 46,747,408 +2.98(+2.78%)
Mar 28, 2016 107.43 107.78 106.55 107.33 21,095,374 +0.13(+0.12%)
Mar 24, 2016 106.24 107.20 107.20 107.20 30,924,300 +0.32(+0.30%)
Mar 23, 2016 108.54 108.59 106.80 106.88 39,242,008 -2.34(-2.14%)
Mar 22, 2016 108.78 109.69 108.47 109.22 23,599,156 -0.13(-0.12%)
Mar 21, 2016 109.44 109.94 109.08 109.35 29,893,972 -0.26(-0.24%)
Mar 18, 2016 108.77 109.95 108.70 109.61 36,512,572 +0.98(+0.90%)
Mar 17, 2016 106.99 109.10 106.33 108.63 41,714,004 +1.64(+1.53%)
Mar 16, 2016 105.73 107.33 105.73 106.99 37,940,680 +0.75(+0.71%)
Mar 15, 2016 107.21 107.28 106.03 106.24 34,257,892 -1.68(-1.56%)
Mar 14, 2016 107.87 108.34 107.40 107.92 24,421,090 -0.28(-0.26%)
Mar 11, 2016 106.79 108.33 106.66 108.20 33,625,008 +2.27(+2.14%)
Mar 10, 2016 107.10 107.49 104.81 105.93 48,524,368 -0.87(-0.81%)
Mar 09, 2016 106.62 107.00 106.07 106.80 25,624,634 +0.54(+0.51%)
Mar 08, 2016 108.29 108.29 106.14 106.26 46,188,404 -2.63(-2.41%)
Mar 07, 2016 107.21 108.99 107.21 108.89 38,729,520 +1.17(+1.09%)
Mar 04, 2016 107.07 108.32 106.67 107.72 38,180,880 +0.59(+0.55%)
Mar 03, 2016 106.05 107.15 105.92 107.13 28,210,896 +1.11(+1.05%)
Mar 02, 2016 104.79 106.09 104.60 106.02 24,934,278 +1.08(+1.03%)
Mar 01, 2016 103.62 104.94 103.07 104.94 36,413,136 +2.21(+2.15%)
Feb 29, 2016 103.13 104.03 102.72 102.73 32,008,744 -0.46(-0.45%)
Feb 26, 2016 103.06 103.47 102.70 103.19 27,474,748 +0.65(+0.63%)
Feb 25, 2016 101.79 102.60 101.39 102.54 22,608,896 +0.93(+0.92%)
Feb 24, 2016 99.62 101.82 98.98 101.61 36,903,108 +0.97(+0.96%)
Feb 23, 2016 101.24 101.49 100.55 100.64 29,854,660 -0.93(-0.92%)
Feb 22, 2016 101.34 102.01 101.24 101.57 28,865,536 +1.12(+1.11%)
Feb 19, 2016 99.56 100.56 99.11 100.45 32,424,828 +0.50(+0.50%)
Feb 18, 2016 100.51 100.64 99.54 99.95 35,039,224 -0.48(-0.48%)
Feb 17, 2016 99.57 101.09 99.53 100.43 40,936,752 +1.55(+1.57%)
Feb 16, 2016 97.79 99.10 97.22 98.88 38,865,400 +2.29(+2.37%)
Feb 12, 2016 95.66 96.59 96.59 96.59 40,097,300 +1.80(+1.90%)
Feb 11, 2016 94.08 95.40 93.64 94.79 57,911,872 -1.04(-1.09%)
Feb 10, 2016 96.45 97.92 95.67 95.83 42,688,896 +0.05(+0.05%)
Feb 09, 2016 95.13 97.13 95.02 95.78 55,848,032 -0.65(-0.67%)
Feb 08, 2016 97.01 97.01 94.94 96.43 61,098,228 -1.61(-1.64%)
Feb 05, 2016 100.35 100.44 97.96 98.04 53,366,632 -2.76(-2.74%)
Feb 04, 2016 100.00 101.97 99.97 100.80 51,182,504 +0.39(+0.39%)
Feb 03, 2016 101.06 101.07 98.14 100.41 55,250,216 +0.13(+0.13%)
Feb 02, 2016 101.33 101.47 99.77 100.28 39,691,432 -2.21(-2.16%)
Feb 01, 2016 102.14 103.09 101.25 102.49 33,609,100 -0.47(-0.46%)
Jan 29, 2016 100.04 102.98 99.96 102.96 42,245,332 +3.27(+3.28%)
Jan 28, 2016 100.55 100.95 99.22 99.69 41,949,244 -0.02(-0.02%)
Jan 27, 2016 100.59 101.59 99.06 99.71 47,957,236 -1.39(-1.37%)
Jan 26, 2016 99.52 101.40 99.18 101.10 33,347,332 +1.98(+2.00%)
Jan 25, 2016 100.74 101.08 98.85 99.11 35,014,992 -2.26(-2.22%)
Jan 22, 2016 100.65 101.61 100.13 101.37 46,056,676 +2.42(+2.45%)
Jan 21, 2016 99.33 100.91 98.38 98.95 65,791,992 -0.23(-0.23%)
Jan 20, 2016 97.43 100.33 95.06 99.18 94,373,584 +0.41(+0.42%)
Jan 19, 2016 101.07 101.20 97.74 98.77 51,386,784 -1.35(-1.35%)
Jan 15, 2016 99.08 100.12 100.12 100.12 85,759,200 -1.65(-1.62%)
Jan 14, 2016 100.86 102.71 99.19 101.77 69,222,328 +1.39(+1.38%)
Jan 13, 2016 103.91 104.42 99.65 100.38 70,581,320 -3.33(-3.21%)
Jan 12, 2016 104.22 104.99 101.94 103.71 53,693,528 +0.31(+0.30%)
Jan 11, 2016 104.21 104.78 102.31 103.40 47,129,004 -0.45(-0.43%)
Jan 08, 2016 105.87 106.49 103.66 103.85 60,299,288 -1.82(-1.72%)
Jan 07, 2016 106.72 107.50 105.49 105.67 52,469,848 -2.90(-2.67%)
Jan 06, 2016 108.70 109.60 108.00 108.57 35,564,468 -1.68(-1.52%)
Jan 05, 2016 110.41 110.58 109.55 110.25 28,247,692 +0.24(+0.22%)
Jan 04, 2016 110.61 110.83 109.08 110.01 66,640,800 -2.61(-2.32%)
Dec 31, 2015 113.56 112.62 112.62 112.62 39,517,700 -1.42(-1.25%)
Dec 30, 2015 115.05 115.35 114.00 114.04 21,272,760 -1.16(-1.01%)
Dec 29, 2015 114.48 115.29 114.06 115.20 22,835,956 +1.23(+1.08%)
Dec 28, 2015 113.98 114.07 112.95 113.97 22,125,442 -0.53(-0.46%)
Dec 24, 2015 114.44 114.50 114.50 114.50 13,370,500 -0.28(-0.24%)
Dec 23, 2015 113.92 114.96 113.72 114.78 29,609,692 +1.43(+1.26%)
Dec 22, 2015 112.64 113.52 111.79 113.35 28,108,246 +1.03(+0.92%)
Dec 21, 2015 112.17 112.63 111.50 112.32 26,476,228 +0.84(+0.75%)
Dec 18, 2015 112.66 112.89 111.44 111.48 49,876,640 -1.73(-1.53%)
Dec 17, 2015 114.91 114.94 112.97 113.21 41,306,360 -1.22(-1.07%)
Dec 16, 2015 113.49 114.64 112.83 114.43 44,545,464 +1.72(+1.53%)
Dec 15, 2015 111.73 112.96 111.60 112.71 48,272,304 +1.60(+1.44%)
Dec 14, 2015 111.87 112.38 110.29 111.11 53,378,396 -0.80(-0.71%)
Dec 11, 2015 113.27 113.34 111.53 111.91 52,609,324 -2.55(-2.23%)
Dec 10, 2015 113.89 115.08 113.65 114.46 31,278,804 +0.38(+0.33%)
Dec 09, 2015 115.03 116.17 113.60 114.08 41,978,016 -1.29(-1.12%)
Dec 08, 2015 116.01 116.00 114.46 115.37 30,945,364 -0.64(-0.55%)
Dec 07, 2015 117.64 117.67 115.51 116.01 29,621,190 -1.77(-1.50%)
Dec 04, 2015 116.60 117.93 116.34 117.78 32,669,866 +1.18(+1.01%)
Dec 03, 2015 118.93 119.45 116.14 116.60 39,483,512 -2.00(-1.69%)
Dec 02, 2015 119.73 120.04 118.45 118.60 22,227,210 -1.29(-1.08%)
Dec 01, 2015 119.61 119.91 118.90 119.89 27,899,532 +0.79(+0.66%)
Nov 30, 2015 120.02 120.07 119.05 119.10 30,163,664 -0.52(-0.43%)
Nov 27, 2015 119.27 119.90 118.88 119.62 14,129,309 +0.45(+0.38%)
Nov 25, 2015 118.30 119.17 119.17 119.17 20,772,600 +0.92(+0.78%)
Nov 24, 2015 116.88 118.42 116.56 118.25 24,994,288 +0.86(+0.73%)
Nov 23, 2015 116.71 117.89 116.68 117.39 22,713,306 +0.58(+0.50%)
Nov 20, 2015 116.48 117.36 116.38 116.81 31,697,746 +0.75(+0.65%)
Nov 19, 2015 116.44 116.65 115.74 116.06 25,511,248 -0.49(-0.42%)
Nov 18, 2015 114.93 116.65 114.52 116.55 35,541,692 +1.94(+1.69%)
Nov 17, 2015 115.15 116.15 114.45 114.61 34,440,760 -0.44(-0.38%)
Nov 16, 2015 113.96 115.09 113.36 115.05 28,978,256 +0.98(+0.86%)
Nov 13, 2015 114.44 115.34 113.66 114.07 43,882,996 -0.83(-0.72%)
Nov 12, 2015 116.33 116.49 114.73 114.90 39,907,848 -2.24(-1.91%)
Nov 11, 2015 118.31 118.33 117.08 117.14 22,036,852 -1.03(-0.87%)
Nov 10, 2015 117.32 118.17 116.96 118.17 21,890,460 +0.35(+0.30%)
Nov 09, 2015 119.07 119.29 117.27 117.82 32,980,410 -1.40(-1.17%)
Nov 06, 2015 118.01 119.36 117.29 119.22 35,141,284 +0.84(+0.71%)
Nov 05, 2015 118.24 118.60 117.09 118.38 27,140,636 +0.09(+0.08%)
Nov 04, 2015 118.65 119.00 117.69 118.29 25,691,352 -0.06(-0.05%)
Nov 03, 2015 117.59 119.03 117.39 118.35 28,625,340 +0.61(+0.52%)
Nov 02, 2015 115.45 118.07 115.42 117.74 33,833,776 +2.40(+2.08%)
Oct 30, 2015 115.56 116.03 115.08 115.34 28,018,672 -0.53(-0.46%)
Oct 29, 2015 116.74 117.11 115.56 115.87 27,250,308 -1.25(-1.07%)
Oct 28, 2015 114.14 117.14 113.92 117.12 65,529,276 +3.32(+2.92%)
Oct 27, 2015 114.59 114.87 113.10 113.80 38,184,996 -1.26(-1.10%)
Oct 26, 2015 115.60 115.87 114.93 115.06 19,783,304 -0.79(-0.68%)
Oct 23, 2015 115.65 116.05 114.73 115.85 40,172,528 +1.13(+0.99%)
Oct 22, 2015 114.41 115.42 113.73 114.72 36,882,024 +1.00(+0.88%)
Oct 21, 2015 115.92 115.98 113.65 113.72 34,056,192 -1.76(-1.52%)
Oct 20, 2015 115.58 116.30 115.03 115.48 20,530,842 -0.16(-0.14%)
Oct 19, 2015 114.90 116.21 114.65 115.64 24,949,154 +0.22(+0.19%)
Oct 16, 2015 115.80 115.80 114.43 115.42 33,685,612 -0.15(-0.13%)
Oct 15, 2015 113.19 115.57 112.66 115.57 42,490,024 +2.70(+2.39%)
Oct 14, 2015 114.04 114.75 112.71 112.87 39,987,424 -1.12(-0.98%)
Oct 13, 2015 115.11 116.30 113.93 113.99 37,443,296 -1.58(-1.37%)
Oct 12, 2015 115.79 115.99 115.07 115.57 22,980,668 -0.17(-0.15%)
Oct 09, 2015 115.72 116.14 115.39 115.74 26,497,160 +0.23(+0.20%)
Oct 08, 2015 114.38 115.75 113.95 115.51 43,071,992 +1.03(+0.90%)
Oct 07, 2015 113.10 114.50 112.63 114.48 36,371,016 +1.99(+1.77%)
Oct 06, 2015 113.21 113.67 111.78 112.49 34,139,520 -0.78(-0.69%)
Oct 05, 2015 111.66 113.45 111.54 113.27 45,220,492 +2.64(+2.39%)
Oct 02, 2015 107.98 110.63 107.12 110.63 58,019,232 +1.62(+1.49%)
Oct 01, 2015 109.37 109.68 107.43 109.01 44,985,900 -0.19(-0.17%)
Sep 30, 2015 108.48 109.43 107.91 109.20 50,833,856 +1.67(+1.55%)
Sep 29, 2015 108.25 109.11 107.00 107.53 49,977,304 -0.77(-0.71%)
Sep 28, 2015 111.05 111.15 107.88 108.30 56,763,760 -3.12(-2.80%)
Sep 25, 2015 113.82 113.91 110.93 111.42 43,750,268 -1.81(-1.60%)
Sep 24, 2015 112.79 113.42 111.87 113.23 39,809,556 -0.19(-0.17%)
Sep 23, 2015 114.02 114.42 113.07 113.42 25,491,364 -0.34(-0.30%)
Sep 22, 2015 114.45 114.73 113.05 113.76 35,785,312 -1.75(-1.52%)
Sep 21, 2015 116.54 117.30 115.08 115.51 33,021,520 -0.21(-0.18%)
Sep 18, 2015 115.76 116.84 115.40 115.72 42,736,048 -1.62(-1.38%)
Sep 17, 2015 116.92 118.89 116.68 117.34 50,405,392 +0.40(+0.34%)
Sep 16, 2015 115.95 117.02 115.79 116.94 27,127,516 +1.00(+0.86%)
Sep 15, 2015 114.86 116.19 114.73 115.94 26,745,096 +1.29(+1.13%)
Sep 14, 2015 115.52 115.54 114.43 114.65 22,365,778 -0.53(-0.46%)
Sep 11, 2015 114.16 115.20 113.66 115.18 27,949,444 +0.54(+0.47%)
Sep 10, 2015 113.75 115.28 113.72 114.64 29,877,228 +0.52(+0.46%)
Sep 09, 2015 116.17 116.41 114.01 114.12 40,462,708 -1.33(-1.15%)
Sep 08, 2015 114.56 115.57 114.11 115.45 29,916,292 +2.58(+2.29%)
Sep 04, 2015 112.53 112.87 112.87 112.87 31,154,600 -0.86(-0.76%)
Sep 03, 2015 114.08 115.13 113.55 113.73 33,333,828 -0.18(-0.16%)
Sep 02, 2015 113.41 113.97 112.08 113.91 26,864,412 +2.01(+1.80%)
Sep 01, 2015 113.11 114.12 111.61 111.90 45,127,984 -3.30(-2.86%)
Aug 31, 2015 115.10 115.98 114.76 115.20 29,243,064 -0.42(-0.36%)
Aug 28, 2015 114.36 115.70 114.21 115.62 41,601,408 +1.13(+0.99%)
Aug 27, 2015 113.30 115.12 112.36 114.49 49,531,704 +2.01(+1.79%)
Aug 26, 2015 111.83 112.69 109.42 112.48 51,604,700 +2.79(+2.54%)
Aug 25, 2015 114.05 114.10 109.56 109.69 58,812,188 -0.85(-0.77%)
Aug 24, 2015 109.51 114.92 108.26 110.54 83,805,840 -4.49(-3.90%)
Aug 21, 2015 115.13 116.66 114.37 115.03 79,168,352 -1.36(-1.17%)
Aug 20, 2015 118.34 118.61 116.39 116.39 51,876,764 -3.02(-2.53%)
Aug 19, 2015 119.90 120.50 118.74 119.41 45,178,920 -1.25(-1.04%)
Aug 18, 2015 121.46 121.46 120.52 120.66 26,360,378 -0.97(-0.80%)
Aug 17, 2015 120.03 121.68 119.60 121.63 22,328,052 +1.27(+1.06%)
Aug 14, 2015 119.49 120.49 119.02 120.36 21,091,502 +0.77(+0.64%)
Aug 13, 2015 120.10 120.59 119.39 119.59 35,698,296 -0.40(-0.33%)
Aug 12, 2015 119.57 120.34 117.97 119.99 46,500,072 -0.23(-0.19%)
Aug 11, 2015 120.48 121.09 119.65 120.22 33,383,104 -1.04(-0.86%)
Aug 10, 2015 120.33 121.52 120.31 121.26 28,797,824 +1.38(+1.15%)
Aug 07, 2015 120.14 120.44 119.07 119.88 42,261,408 -0.81(-0.67%)
Aug 06, 2015 122.47 122.66 119.78 120.69 42,225,320 -1.65(-1.35%)
Aug 05, 2015 122.59 123.53 121.91 122.34 25,673,532 +0.28(+0.23%)
Aug 04, 2015 122.39 122.96 121.61 122.06 21,725,194 -0.29(-0.24%)
Aug 03, 2015 123.03 123.16 121.45 122.35 34,033,236 -0.61(-0.50%)
Jul 31, 2015 122.45 123.67 122.22 122.96 31,812,748 +0.67(+0.55%)
Jul 30, 2015 121.63 122.44 121.01 122.29 29,382,640 +0.35(+0.29%)
Jul 29, 2015 121.36 122.33 120.97 121.94 32,411,228 +0.34(+0.28%)
Jul 28, 2015 120.92 121.81 119.34 121.60 53,474,752 +1.03(+0.85%)
Jul 27, 2015 121.13 121.32 120.27 120.57 35,627,008 -1.01(-0.83%)
Jul 24, 2015 123.48 123.71 121.49 121.58 39,533,028 -1.99(-1.61%)
Jul 23, 2015 124.99 125.39 123.30 123.57 39,711,544 -1.38(-1.10%)
Jul 22, 2015 124.08 125.09 123.88 124.95 20,652,740 +0.46(+0.37%)
Jul 21, 2015 125.07 125.80 124.11 124.49 28,118,116 -0.59(-0.47%)
Jul 20, 2015 125.78 125.86 124.76 125.08 23,271,056 -0.68(-0.54%)
Jul 17, 2015 126.31 126.38 125.36 125.76 24,739,898 -0.55(-0.44%)
Jul 16, 2015 126.11 126.74 125.99 126.31 33,568,240 +0.75(+0.60%)
Jul 15, 2015 126.31 126.48 125.27 125.56 22,209,656 -0.67(-0.53%)
Jul 14, 2015 125.46 126.50 125.40 126.23 21,008,044 +0.70(+0.56%)
Jul 13, 2015 124.77 125.64 124.75 125.53 21,348,426 +1.40(+1.13%)
Jul 10, 2015 123.84 124.34 123.36 124.13 28,735,788 +1.70(+1.39%)
Jul 09, 2015 123.35 123.53 122.27 122.43 29,770,270 +0.44(+0.36%)
Jul 08, 2015 122.80 123.35 121.28 121.99 40,723,640 -1.89(-1.53%)
Jul 07, 2015 123.88 123.99 121.53 123.88 39,346,200 +0.14(+0.11%)
Jul 06, 2015 122.94 124.51 122.82 123.74 27,849,090 -0.04(-0.03%)
Jul 02, 2015 124.81 123.78 123.78 123.78 31,486,400 -1.45(-1.16%)
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.