Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 111.20 111.26 110.10 110.71 32,540,370 -0.63(-0.56%)
Aug 30, 2016 111.25 111.55 110.84 111.34 15,617,379 +0.21(+0.19%)
Aug 29, 2016 110.74 111.55 110.72 111.13 15,597,604 +0.57(+0.52%)
Aug 26, 2016 110.91 111.77 109.87 110.56 29,758,412 -0.22(-0.20%)
Aug 25, 2016 110.16 111.12 110.15 110.78 18,946,960 +0.22(+0.19%)
Aug 24, 2016 111.34 111.62 110.29 110.56 23,967,832 -0.91(-0.81%)
Aug 23, 2016 111.05 111.81 111.05 111.47 23,975,838 +0.77(+0.70%)
Aug 22, 2016 110.21 110.81 109.90 110.70 18,844,720 +0.25(+0.23%)
Aug 19, 2016 110.29 110.56 109.85 110.45 19,345,328 +0.00(+0.00%)
Aug 18, 2016 109.67 110.47 109.64 110.45 18,078,238 +0.81(+0.74%)
Aug 17, 2016 110.00 110.05 109.00 109.64 22,963,598 -0.32(-0.29%)
Aug 16, 2016 110.57 110.61 109.84 109.96 22,533,640 -0.90(-0.81%)
Aug 15, 2016 110.02 111.12 109.99 110.86 24,539,438 +1.09(+0.99%)
Aug 12, 2016 109.45 110.02 109.27 109.77 13,636,933 +0.11(+0.10%)
Aug 11, 2016 109.63 109.96 109.21 109.67 23,535,236 +0.52(+0.48%)
Aug 10, 2016 109.94 110.14 108.84 109.14 21,300,610 -0.79(-0.72%)
Aug 09, 2016 109.84 110.17 109.73 109.94 13,900,273 +0.12(+0.11%)
Aug 08, 2016 109.92 110.37 109.63 109.82 16,279,818 -0.05(-0.05%)
Aug 05, 2016 109.01 110.12 108.68 109.87 31,883,422 +1.56(+1.44%)
Aug 04, 2016 108.21 108.88 108.04 108.31 19,509,266 +0.10(+0.09%)
Aug 03, 2016 107.24 108.25 107.00 108.21 19,844,710 +0.87(+0.81%)
Aug 02, 2016 108.85 108.89 107.00 107.34 31,935,684 -1.52(-1.39%)
Aug 01, 2016 108.88 109.33 108.20 108.86 38,695,916 +0.09(+0.08%)
Jul 29, 2016 108.44 109.39 107.85 108.77 33,691,596 +0.22(+0.20%)
Jul 28, 2016 108.60 108.92 108.28 108.55 18,406,540 -0.28(-0.26%)
Jul 27, 2016 108.70 109.12 108.12 108.83 23,447,364 +0.31(+0.28%)
Jul 26, 2016 107.98 108.68 107.73 108.52 21,758,756 +0.52(+0.48%)
Jul 25, 2016 107.94 108.22 107.59 108.00 15,240,606 -0.16(-0.15%)
Jul 22, 2016 107.43 108.39 107.22 108.17 19,809,038 +0.80(+0.75%)
Jul 21, 2016 107.81 108.34 107.13 107.36 21,167,798 -0.51(-0.48%)
Jul 20, 2016 107.40 108.20 106.85 107.88 24,921,252 +0.70(+0.65%)
Jul 19, 2016 107.59 107.78 106.84 107.18 21,964,504 -0.54(-0.50%)
Jul 18, 2016 107.38 108.12 107.20 107.72 19,387,252 +0.18(+0.17%)
Jul 15, 2016 107.71 107.84 107.16 107.54 26,555,884 +0.30(+0.28%)
Jul 14, 2016 108.08 108.09 107.18 107.24 21,521,806 +0.11(+0.10%)
Jul 13, 2016 108.10 108.16 106.86 107.13 31,216,610 -0.42(-0.39%)
Jul 12, 2016 106.91 108.18 106.75 107.55 49,144,988 +1.42(+1.34%)
Jul 11, 2016 105.61 106.39 105.53 106.14 30,033,536 +1.21(+1.16%)
Jul 08, 2016 103.54 105.19 102.53 104.92 42,259,192 +2.39(+2.33%)
Jul 07, 2016 102.61 103.31 101.89 102.53 23,128,736 +0.22(+0.21%)
Jul 06, 2016 101.10 102.42 100.90 102.32 27,468,652 +0.74(+0.73%)
Jul 05, 2016 102.77 102.98 101.02 101.58 32,843,340 -1.52(-1.47%)
Jul 01, 2016 102.79 103.10 103.10 103.10 27,311,278 +0.37(+0.36%)
Jun 30, 2016 101.07 102.77 100.58 102.73 48,095,696 +1.88(+1.86%)
Jun 29, 2016 99.80 101.01 99.65 100.86 38,085,484 +2.24(+2.27%)
Jun 28, 2016 97.97 99.07 97.90 98.61 47,047,628 +1.50(+1.55%)
Jun 27, 2016 99.24 99.24 96.66 97.11 66,618,296 -3.45(-3.43%)
Jun 24, 2016 100.02 101.87 99.62 100.56 83,880,944 -3.82(-3.66%)
Jun 23, 2016 103.48 104.46 103.40 104.38 33,809,132 +1.96(+1.91%)
Jun 22, 2016 103.02 103.54 102.29 102.42 30,469,178 -0.40(-0.39%)
Jun 21, 2016 103.05 103.12 102.15 102.82 38,844,068 -0.20(-0.19%)
Jun 20, 2016 103.46 104.05 103.02 103.02 31,584,200 +1.11(+1.09%)
Jun 17, 2016 102.22 102.68 101.57 101.91 33,684,708 -0.44(-0.43%)
Jun 16, 2016 101.61 102.38 100.86 102.35 40,631,736 -0.01(-0.01%)
Jun 15, 2016 102.65 103.25 102.27 102.36 27,071,710 +0.07(+0.07%)
Jun 14, 2016 102.20 102.85 101.56 102.28 38,352,372 -0.30(-0.29%)
Jun 13, 2016 103.33 103.80 102.38 102.58 40,738,024 -1.12(-1.08%)
Jun 10, 2016 104.16 104.43 103.37 103.70 36,583,964 -1.43(-1.36%)
Jun 09, 2016 105.38 105.38 104.80 105.14 26,234,162 -0.68(-0.64%)
Jun 08, 2016 105.13 106.00 105.12 105.81 31,336,248 +0.78(+0.74%)
Jun 07, 2016 104.80 105.41 104.50 105.04 23,544,646 +0.30(+0.29%)
Jun 06, 2016 103.71 105.06 103.65 104.73 30,154,792 +1.12(+1.08%)
Jun 03, 2016 104.06 104.06 102.75 103.62 32,158,932 -0.63(-0.60%)
Jun 02, 2016 103.19 104.24 103.08 104.24 26,072,776 +0.80(+0.77%)
Jun 01, 2016 102.40 103.60 102.23 103.45 30,001,892 +0.70(+0.68%)
May 31, 2016 102.59 103.23 102.30 102.75 36,669,548 +0.36(+0.35%)
May 27, 2016 101.46 102.39 102.39 102.39 23,800,486 +1.01(+1.00%)
May 26, 2016 101.65 101.87 101.19 101.38 16,959,178 -0.12(-0.12%)
May 25, 2016 101.23 101.77 101.03 101.50 29,643,920 +0.59(+0.58%)
May 24, 2016 99.45 101.16 99.42 100.91 46,022,900 +2.04(+2.06%)
May 23, 2016 98.97 99.52 98.73 98.87 26,550,024 -0.12(-0.12%)
May 20, 2016 97.65 98.99 97.59 98.99 41,864,168 +1.64(+1.68%)
May 19, 2016 97.42 98.08 96.49 97.35 41,240,552 -0.79(-0.81%)
May 18, 2016 97.22 98.87 97.20 98.14 40,255,872 +0.51(+0.52%)
May 17, 2016 99.07 99.55 97.18 97.63 52,241,132 -1.57(-1.59%)
May 16, 2016 98.21 99.64 98.17 99.20 30,596,224 +1.24(+1.27%)
May 13, 2016 98.34 99.12 97.71 97.96 27,432,546 -0.65(-0.66%)
May 12, 2016 99.35 99.61 97.83 98.61 38,947,568 -0.53(-0.53%)
May 11, 2016 100.16 100.31 99.06 99.14 26,416,974 -1.24(-1.24%)
May 10, 2016 99.77 100.43 99.24 100.38 20,857,096 +1.00(+1.01%)
May 09, 2016 99.10 99.97 98.84 99.38 26,218,578 +0.29(+0.29%)
May 06, 2016 98.10 99.11 97.87 99.10 28,537,414 +0.58(+0.59%)
May 05, 2016 99.31 99.47 98.37 98.51 29,366,188 -0.39(-0.40%)
May 04, 2016 99.17 100.06 98.61 98.91 34,430,404 -0.82(-0.82%)
May 03, 2016 100.56 100.57 99.11 99.73 42,449,800 -1.66(-1.64%)
May 02, 2016 100.81 101.42 100.22 101.39 24,489,806 +0.89(+0.89%)
Apr 29, 2016 100.97 101.37 99.82 100.50 37,252,968 -0.91(-0.90%)
Apr 28, 2016 102.10 102.75 101.13 101.41 29,235,700 -1.17(-1.14%)
Apr 27, 2016 102.28 102.79 101.77 102.58 27,263,106 +0.36(+0.35%)
Apr 26, 2016 101.56 102.33 101.11 102.22 34,185,208 +0.99(+0.98%)
Apr 25, 2016 101.68 101.78 100.79 101.23 18,318,488 -0.72(-0.71%)
Apr 22, 2016 100.94 102.03 100.94 101.95 32,559,684 +1.00(+0.99%)
Apr 21, 2016 101.38 101.78 100.66 100.95 22,980,648 -0.51(-0.50%)
Apr 20, 2016 101.31 102.04 100.94 101.46 23,976,600 +0.15(+0.15%)
Apr 19, 2016 101.42 101.97 100.86 101.31 25,992,520 +0.08(+0.08%)
Apr 18, 2016 100.05 101.31 99.95 101.23 21,731,734 +0.76(+0.76%)
Apr 15, 2016 99.98 100.63 99.94 100.47 23,700,842 +0.25(+0.25%)
Apr 14, 2016 100.30 100.69 99.96 100.22 28,583,366 -0.12(-0.12%)
Apr 13, 2016 98.80 100.45 98.74 100.35 45,363,000 +2.12(+2.16%)
Apr 12, 2016 97.20 98.44 96.88 98.23 28,042,740 +1.05(+1.08%)
Apr 11, 2016 98.05 98.76 97.17 97.18 28,922,836 -0.30(-0.31%)
Apr 08, 2016 97.93 98.34 97.06 97.49 29,269,742 +0.38(+0.40%)
Apr 07, 2016 97.72 98.17 96.61 97.10 37,265,928 -1.33(-1.35%)
Apr 06, 2016 97.33 98.52 97.02 98.43 31,514,832 +1.10(+1.13%)
Apr 05, 2016 97.72 98.15 97.25 97.33 36,392,116 -1.12(-1.13%)
Apr 04, 2016 99.10 99.46 98.37 98.45 24,096,086 -0.83(-0.84%)
Apr 01, 2016 97.93 99.37 97.82 99.28 33,556,012 +0.44(+0.44%)
Mar 31, 2016 98.71 99.32 98.59 98.84 31,952,756 +0.28(+0.28%)
Mar 30, 2016 99.08 99.28 98.33 98.57 39,866,440 +0.01(+0.01%)
Mar 29, 2016 95.64 98.59 95.40 98.56 52,320,984 +2.66(+2.78%)
Mar 28, 2016 95.99 96.30 95.20 95.90 23,610,524 +0.12(+0.12%)
Mar 24, 2016 94.92 95.78 95.78 95.78 34,611,328 +0.29(+0.30%)
Mar 23, 2016 96.98 97.02 95.42 95.49 43,920,736 -1.80(-1.85%)
Mar 22, 2016 96.90 97.71 96.62 97.29 26,492,142 -0.12(-0.12%)
Mar 21, 2016 97.49 97.93 97.17 97.41 33,558,632 -0.23(-0.24%)
Mar 18, 2016 96.89 97.94 96.83 97.64 40,988,596 +0.87(+0.90%)
Mar 17, 2016 95.31 97.19 94.72 96.77 46,827,664 +1.46(+1.53%)
Mar 16, 2016 94.18 95.61 94.18 95.31 42,591,772 +0.67(+0.71%)
Mar 15, 2016 95.50 95.56 94.45 94.64 38,457,516 -1.50(-1.56%)
Mar 14, 2016 96.09 96.51 95.67 96.14 27,414,836 -0.25(-0.26%)
Mar 11, 2016 95.13 96.50 95.01 96.39 37,747,048 +2.02(+2.14%)
Mar 10, 2016 95.40 95.75 93.36 94.36 54,472,900 -0.77(-0.81%)
Mar 09, 2016 94.98 95.32 94.49 95.14 28,765,920 +0.48(+0.51%)
Mar 08, 2016 96.46 96.46 94.55 94.66 51,850,572 -2.34(-2.41%)
Mar 07, 2016 95.50 97.09 95.50 97.00 43,477,316 +1.04(+1.09%)
Mar 04, 2016 95.38 96.49 95.02 95.96 42,861,420 +0.53(+0.55%)
Mar 03, 2016 94.47 95.45 94.35 95.43 31,669,228 +0.99(+1.05%)
Mar 02, 2016 93.35 94.50 93.18 94.44 27,990,934 +0.96(+1.03%)
Mar 01, 2016 92.30 93.48 91.81 93.48 40,876,968 +1.97(+2.15%)
Feb 29, 2016 91.87 92.67 91.50 91.51 35,932,648 -0.41(-0.45%)
Feb 26, 2016 91.81 92.17 91.48 91.92 30,842,838 +0.58(+0.63%)
Feb 25, 2016 90.67 91.40 90.32 91.34 25,380,488 +0.83(+0.92%)
Feb 24, 2016 88.74 90.70 88.17 90.51 41,427,008 +0.86(+0.96%)
Feb 23, 2016 90.18 90.41 89.57 89.65 33,514,500 -0.83(-0.92%)
Feb 22, 2016 90.27 90.87 90.18 90.48 32,404,120 +1.00(+1.11%)
Feb 19, 2016 88.69 89.58 88.29 89.48 36,399,740 +0.45(+0.50%)
Feb 18, 2016 89.53 89.65 88.67 89.04 39,334,632 -0.43(-0.48%)
Feb 17, 2016 88.70 90.05 88.66 89.46 45,955,128 +1.38(+1.57%)
Feb 16, 2016 87.11 88.28 86.60 88.08 43,629,852 +2.04(+2.37%)
Feb 12, 2016 85.21 86.04 86.04 86.04 45,012,768 +1.60(+1.90%)
Feb 11, 2016 83.81 84.98 83.41 84.44 65,011,204 -0.93(-1.09%)
Feb 10, 2016 85.92 87.23 85.23 85.37 47,922,064 +0.04(+0.05%)
Feb 09, 2016 84.74 86.52 84.64 85.32 62,694,360 -0.58(-0.67%)
Feb 08, 2016 86.42 86.42 84.57 85.90 68,588,168 -1.43(-1.64%)
Feb 05, 2016 89.39 89.47 87.26 87.33 59,908,768 -2.46(-2.74%)
Feb 04, 2016 89.08 90.83 89.05 89.79 57,456,892 +0.35(+0.39%)
Feb 03, 2016 90.02 90.03 87.42 89.45 62,023,260 +0.12(+0.13%)
Feb 02, 2016 90.26 90.39 88.87 89.33 44,557,148 -1.97(-2.16%)
Feb 01, 2016 90.99 91.83 90.19 91.30 37,729,192 -0.42(-0.46%)
Jan 29, 2016 89.12 91.73 89.04 91.72 47,424,124 +2.91(+3.28%)
Jan 28, 2016 89.57 89.93 88.38 88.80 47,091,740 -0.02(-0.02%)
Jan 27, 2016 89.61 90.50 88.24 88.82 53,836,244 -1.24(-1.37%)
Jan 26, 2016 88.65 90.33 88.35 90.06 37,435,332 +1.77(+2.00%)
Jan 25, 2016 89.74 90.04 88.06 88.29 39,307,428 -2.01(-2.22%)
Jan 22, 2016 89.66 90.51 89.20 90.30 51,702,696 +2.16(+2.45%)
Jan 21, 2016 88.48 89.89 87.64 88.14 73,857,336 -0.20(-0.23%)
Jan 20, 2016 86.79 89.37 84.68 88.35 105,942,704 +0.37(+0.42%)
Jan 19, 2016 90.03 90.15 87.07 87.98 57,686,216 -1.20(-1.35%)
Jan 15, 2016 88.26 89.19 89.19 89.19 96,272,296 -1.47(-1.62%)
Jan 14, 2016 89.85 91.49 88.36 90.66 77,708,192 +1.24(+1.38%)
Jan 13, 2016 92.56 93.02 88.77 89.42 79,233,784 -2.97(-3.21%)
Jan 12, 2016 92.84 93.52 90.81 92.38 60,275,740 +0.28(+0.30%)
Jan 11, 2016 92.83 93.34 91.14 92.11 52,906,480 -0.40(-0.43%)
Jan 08, 2016 94.31 94.86 92.34 92.51 67,691,288 -1.62(-1.72%)
Jan 07, 2016 95.07 95.76 93.97 94.13 58,902,052 -2.58(-2.67%)
Jan 06, 2016 96.83 97.63 96.21 96.71 39,924,264 -1.50(-1.52%)
Jan 05, 2016 98.35 98.50 97.59 98.21 31,710,536 +0.21(+0.22%)
Jan 04, 2016 98.53 98.73 97.17 98.00 74,810,200 -2.33(-2.32%)
Dec 31, 2015 101.16 100.32 100.32 100.32 44,362,116 -1.27(-1.25%)
Dec 30, 2015 102.49 102.75 101.55 101.59 23,880,556 -1.03(-1.01%)
Dec 29, 2015 101.98 102.70 101.61 102.62 25,635,382 +1.10(+1.08%)
Dec 28, 2015 101.53 101.61 100.62 101.52 24,837,768 -0.47(-0.46%)
Dec 24, 2015 101.94 102.00 102.00 102.00 15,009,570 +0.19(+0.19%)
Dec 23, 2015 101.04 101.96 100.87 101.80 33,383,764 +1.27(+1.26%)
Dec 22, 2015 99.91 100.69 99.15 100.54 31,690,942 +0.91(+0.92%)
Dec 21, 2015 99.49 99.90 98.89 99.62 29,850,906 +0.75(+0.75%)
Dec 18, 2015 99.92 100.13 98.84 98.88 56,233,952 -1.53(-1.53%)
Dec 17, 2015 101.92 101.95 100.20 100.41 46,571,296 -1.08(-1.07%)
Dec 16, 2015 100.66 101.68 100.07 101.49 50,223,260 +1.53(+1.53%)
Dec 15, 2015 99.10 100.19 98.98 99.97 54,425,124 +1.42(+1.44%)
Dec 14, 2015 99.22 99.68 97.82 98.55 60,182,044 -0.71(-0.71%)
Dec 11, 2015 100.47 100.53 98.92 99.26 59,314,944 -2.26(-2.23%)
Dec 10, 2015 101.02 102.07 100.80 101.52 35,265,620 +0.34(+0.33%)
Dec 09, 2015 102.03 103.04 100.76 101.18 47,328,564 -1.14(-1.12%)
Dec 08, 2015 102.89 102.89 101.52 102.33 34,889,680 -0.57(-0.55%)
Dec 07, 2015 104.34 104.37 102.45 102.89 33,396,728 -1.57(-1.50%)
Dec 04, 2015 103.42 104.60 103.19 104.47 36,833,988 +1.05(+1.01%)
Dec 03, 2015 105.48 105.95 103.01 103.42 44,516,108 -1.77(-1.69%)
Dec 02, 2015 106.19 106.47 105.06 105.19 25,060,306 -1.14(-1.08%)
Dec 01, 2015 106.09 106.35 105.46 106.34 31,455,626 +0.70(+0.66%)
Nov 30, 2015 106.45 106.50 105.59 105.64 34,008,344 -0.46(-0.43%)
Nov 27, 2015 105.79 106.34 105.44 106.10 15,930,240 +0.40(+0.38%)
Nov 25, 2015 104.93 105.70 105.70 105.70 23,420,290 +0.82(+0.78%)
Nov 24, 2015 103.67 105.03 103.38 104.88 28,180,078 +0.76(+0.73%)
Nov 23, 2015 103.52 104.56 103.49 104.12 25,608,360 +0.52(+0.50%)
Nov 20, 2015 103.31 104.09 103.22 103.60 35,737,964 +0.67(+0.65%)
Nov 19, 2015 103.28 103.46 102.66 102.94 28,762,930 -0.44(-0.42%)
Nov 18, 2015 101.94 103.46 101.57 103.37 40,071,860 +1.72(+1.69%)
Nov 17, 2015 102.13 103.02 101.51 101.65 38,830,604 -0.39(-0.38%)
Nov 16, 2015 101.08 102.08 100.55 102.04 32,671,844 +0.87(+0.86%)
Nov 13, 2015 101.50 102.30 100.81 101.17 49,476,352 -0.74(-0.72%)
Nov 12, 2015 103.18 103.32 101.76 101.91 44,994,528 -1.99(-1.91%)
Nov 11, 2015 104.94 104.95 103.84 103.90 24,845,684 -0.91(-0.87%)
Nov 10, 2015 104.06 104.81 103.74 104.81 24,680,634 +0.31(+0.30%)
Nov 09, 2015 105.61 105.80 104.01 104.50 37,184,116 -1.24(-1.17%)
Nov 06, 2015 104.67 105.87 104.03 105.74 39,620,416 +0.75(+0.71%)
Nov 05, 2015 104.87 105.19 103.85 105.00 30,600,000 +0.08(+0.08%)
Nov 04, 2015 105.24 105.55 104.39 104.92 28,965,990 -0.05(-0.05%)
Nov 03, 2015 104.30 105.57 104.12 104.97 32,273,946 +0.54(+0.52%)
Nov 02, 2015 102.40 104.72 102.37 104.43 38,146,252 +2.13(+2.08%)
Oct 30, 2015 102.50 102.91 102.07 102.30 31,589,952 -0.47(-0.46%)
Oct 29, 2015 103.54 103.87 102.50 102.77 30,723,652 -1.11(-1.07%)
Oct 28, 2015 101.24 103.90 101.04 103.88 73,881,680 +2.94(+2.92%)
Oct 27, 2015 101.64 101.88 100.31 100.94 43,052,080 -1.12(-1.09%)
Oct 26, 2015 102.53 102.77 101.94 102.05 22,304,898 -0.70(-0.68%)
Oct 23, 2015 102.58 102.93 101.76 102.75 45,292,948 +1.00(+0.98%)
Oct 22, 2015 101.48 102.37 100.87 101.75 41,583,032 +0.89(+0.88%)
Oct 21, 2015 102.81 102.87 100.80 100.86 38,397,016 -1.56(-1.52%)
Oct 20, 2015 102.51 103.15 102.03 102.42 23,147,718 -0.14(-0.14%)
Oct 19, 2015 101.91 103.07 101.69 102.57 28,129,190 +0.19(+0.19%)
Oct 16, 2015 102.71 102.71 101.49 102.37 37,979,204 -0.13(-0.13%)
Oct 15, 2015 100.39 102.50 99.92 102.50 47,905,832 +2.39(+2.39%)
Oct 14, 2015 101.15 101.78 99.97 100.11 45,084,248 -0.99(-0.98%)
Oct 13, 2015 102.10 103.15 101.05 101.10 42,215,844 -1.40(-1.37%)
Oct 12, 2015 102.70 102.88 102.06 102.50 25,909,800 -0.15(-0.15%)
Oct 09, 2015 102.64 103.01 102.35 102.66 29,874,506 +0.20(+0.20%)
Oct 08, 2015 101.45 102.66 101.07 102.45 48,561,976 +0.91(+0.90%)
Oct 07, 2015 100.31 101.56 99.90 101.54 41,006,892 +1.77(+1.77%)
Oct 06, 2015 100.41 100.82 99.14 99.77 38,490,968 -0.69(-0.69%)
Oct 05, 2015 99.04 100.62 98.93 100.47 50,984,328 +2.34(+2.39%)
Oct 02, 2015 95.77 98.12 95.01 98.12 65,414,404 +1.44(+1.49%)
Oct 01, 2015 97.01 97.28 95.28 96.69 50,719,832 -0.17(-0.17%)
Sep 30, 2015 96.22 97.06 95.71 96.85 57,313,176 +1.48(+1.55%)
Sep 29, 2015 96.01 96.78 94.90 95.37 56,347,444 -0.68(-0.71%)
Sep 28, 2015 98.50 98.58 95.68 96.06 63,998,908 -2.77(-2.80%)
Sep 25, 2015 100.95 101.03 98.39 98.82 49,326,708 -1.32(-1.32%)
Sep 24, 2015 99.75 100.31 98.94 100.14 45,012,508 -0.17(-0.17%)
Sep 23, 2015 100.84 101.19 100.00 100.31 28,822,984 -0.30(-0.30%)
Sep 22, 2015 101.22 101.47 99.98 100.61 40,462,312 -1.55(-1.51%)
Sep 21, 2015 103.07 103.74 101.78 102.16 37,337,304 -0.19(-0.18%)
Sep 18, 2015 102.38 103.33 102.06 102.34 48,321,480 -1.43(-1.38%)
Sep 17, 2015 103.41 105.15 103.19 103.78 56,993,176 +0.35(+0.34%)
Sep 16, 2015 102.55 103.49 102.41 103.42 30,672,976 +0.88(+0.86%)
Sep 15, 2015 101.58 102.76 101.47 102.54 30,240,574 +1.14(+1.13%)
Sep 14, 2015 102.17 102.19 101.20 101.40 25,288,896 -0.47(-0.46%)
Sep 11, 2015 100.96 101.88 100.52 101.87 31,602,326 +0.48(+0.47%)
Sep 10, 2015 100.60 101.95 100.58 101.39 33,782,064 +0.46(+0.46%)
Sep 09, 2015 102.74 102.95 100.83 100.93 45,751,024 -1.18(-1.15%)
Sep 08, 2015 101.32 102.21 100.92 102.11 33,826,232 +2.28(+2.29%)
Sep 04, 2015 99.52 99.82 99.82 99.82 35,226,384 -0.76(-0.76%)
Sep 03, 2015 100.89 101.82 100.42 100.58 37,690,428 -0.16(-0.16%)
Sep 02, 2015 100.30 100.80 99.12 100.74 30,375,484 +1.78(+1.80%)
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.