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

Russell 2000 Ishares ETF (NY: IWM )

200.64 -0.69 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Apr 30, 2014 96.70 97.73 95.89 97.66 48,317,936 +0.65(+0.67%)
Apr 29, 2014 97.17 97.66 96.72 97.01 38,835,584 +0.24(+0.25%)
Apr 28, 2014 97.69 98.15 95.34 96.77 74,971,296 -0.57(-0.58%)
Apr 25, 2014 98.70 98.73 96.99 97.34 66,954,524 -1.74(-1.76%)
Apr 24, 2014 99.96 100.00 98.27 99.08 50,683,100 -0.25(-0.25%)
Apr 23, 2014 99.84 100.09 99.22 99.33 38,584,416 -0.63(-0.63%)
Apr 22, 2014 99.10 100.31 98.96 99.96 43,891,408 +1.02(+1.03%)
Apr 21, 2014 98.66 99.01 97.92 98.94 36,614,848 +0.46(+0.47%)
Apr 17, 2014 97.67 98.48 98.48 98.48 57,647,616 +0.49(+0.50%)
Apr 16, 2014 97.62 98.06 97.00 97.99 55,781,812 +1.06(+1.09%)
Apr 15, 2014 96.87 97.43 94.76 96.94 88,107,496 +0.38(+0.39%)
Apr 14, 2014 97.28 97.65 95.63 96.56 71,842,336 +0.27(+0.28%)
Apr 11, 2014 96.84 97.88 95.81 96.29 81,420,808 -1.35(-1.38%)
Apr 10, 2014 100.38 100.39 97.15 97.64 83,379,008 -2.87(-2.86%)
Apr 09, 2014 99.42 100.51 98.98 100.51 48,956,916 +1.43(+1.44%)
Apr 08, 2014 98.38 99.59 97.85 99.08 68,892,104 +0.69(+0.70%)
Apr 07, 2014 99.38 99.63 97.75 98.39 78,272,600 -1.46(-1.46%)
Apr 04, 2014 102.87 103.01 99.44 99.85 99,007,968 -2.36(-2.31%)
Apr 03, 2014 103.26 103.29 101.76 102.21 43,514,964 -1.05(-1.01%)
Apr 02, 2014 103.16 103.33 102.66 103.26 38,777,588 +0.46(+0.45%)
Apr 01, 2014 101.71 102.96 101.68 102.80 54,875,904 +1.34(+1.32%)
Mar 31, 2014 100.33 101.76 99.97 101.46 50,043,204 +1.79(+1.79%)
Mar 28, 2014 99.84 101.17 99.40 99.67 57,971,960 -0.10(-0.10%)
Mar 27, 2014 100.04 100.62 99.15 99.77 74,001,032 -0.25(-0.25%)
Mar 26, 2014 102.59 102.63 99.99 100.02 79,024,048 -1.95(-1.92%)
Mar 25, 2014 102.62 103.18 101.29 101.98 54,579,244 -0.02(-0.02%)
Mar 24, 2014 103.58 103.71 101.07 102.00 77,103,944 -1.17(-1.14%)
Mar 21, 2014 104.14 104.61 103.13 103.17 55,034,788 -0.48(-0.46%)
Mar 20, 2014 103.28 103.98 102.78 103.65 37,882,332 +0.14(+0.13%)
Mar 19, 2014 104.11 104.16 102.73 103.51 53,304,028 -0.68(-0.65%)
Mar 18, 2014 102.83 104.28 102.73 104.19 45,103,956 +1.50(+1.46%)
Mar 17, 2014 102.83 103.60 102.54 102.70 46,576,528 +0.45(+0.44%)
Mar 14, 2014 101.45 102.53 101.44 102.24 53,909,676 +0.43(+0.42%)
Mar 13, 2014 103.38 103.48 101.23 101.82 60,247,624 -1.19(-1.16%)
Mar 12, 2014 102.07 103.03 101.70 103.01 42,707,724 +0.31(+0.30%)
Mar 11, 2014 103.87 104.21 102.22 102.70 57,882,436 -1.08(-1.04%)
Mar 10, 2014 103.83 104.02 103.07 103.78 34,577,756 -0.35(-0.33%)
Mar 07, 2014 104.74 104.79 103.54 104.12 42,484,540 -0.03(-0.03%)
Mar 06, 2014 104.49 104.60 103.88 104.16 40,326,096 -0.02(-0.02%)
Mar 05, 2014 104.26 104.35 103.92 104.17 39,877,952 -0.06(-0.06%)
Mar 04, 2014 102.82 104.89 102.80 104.24 129,070,832 +2.56(+2.52%)
Mar 03, 2014 101.36 102.00 100.54 101.68 58,488,864 -0.55(-0.54%)
Feb 28, 2014 102.61 103.26 101.60 102.23 54,463,372 -0.41(-0.40%)
Feb 27, 2014 101.74 102.69 101.56 102.64 34,348,704 +0.56(+0.54%)
Feb 26, 2014 101.52 102.74 101.28 102.08 45,754,732 +0.63(+0.62%)
Feb 25, 2014 101.48 101.98 101.06 101.45 32,679,454 +0.10(+0.10%)
Feb 24, 2014 100.79 102.04 100.61 101.35 49,306,776 +0.74(+0.74%)
Feb 21, 2014 100.57 101.00 100.38 100.61 40,024,240 +0.31(+0.31%)
Feb 20, 2014 99.34 100.50 99.09 100.30 40,101,712 +1.07(+1.08%)
Feb 19, 2014 99.95 100.59 99.15 99.23 50,134,800 -1.03(-1.02%)
Feb 18, 2014 99.52 100.43 99.29 100.25 38,650,528 +1.04(+1.04%)
Feb 14, 2014 98.85 99.22 99.22 99.22 37,279,632 +0.14(+0.14%)
Feb 13, 2014 96.89 99.23 96.87 99.08 48,311,244 +1.24(+1.27%)
Feb 12, 2014 97.60 98.30 97.40 97.83 48,615,212 +0.38(+0.39%)
Feb 11, 2014 96.66 97.72 96.44 97.45 50,442,620 +0.86(+0.89%)
Feb 10, 2014 96.37 96.63 95.65 96.59 43,294,380 +0.25(+0.26%)
Feb 07, 2014 95.66 96.41 95.25 96.34 60,499,664 +1.08(+1.13%)
Feb 06, 2014 94.71 95.66 94.68 95.26 66,211,812 +0.75(+0.79%)
Feb 05, 2014 94.65 94.95 93.31 94.51 69,034,672 -0.71(-0.75%)
Feb 04, 2014 94.98 95.64 94.29 95.22 61,062,352 +0.71(+0.75%)
Feb 03, 2014 97.31 97.60 94.08 94.51 101,006,528 -3.05(-3.13%)
Jan 31, 2014 96.77 98.29 96.70 97.56 56,669,524 -0.73(-0.74%)
Jan 30, 2014 97.71 98.86 97.46 98.30 46,810,452 +1.44(+1.49%)
Jan 29, 2014 97.32 97.93 96.57 96.85 70,477,984 -1.42(-1.44%)
Jan 28, 2014 97.36 98.28 97.24 98.27 49,966,272 +1.03(+1.06%)
Jan 27, 2014 98.97 99.03 96.69 97.24 69,331,280 -1.44(-1.46%)
Jan 24, 2014 100.64 100.68 98.49 98.69 65,686,896 -2.58(-2.55%)
Jan 23, 2014 101.53 101.58 100.61 101.27 40,764,528 -0.69(-0.67%)
Jan 22, 2014 101.50 102.10 101.34 101.96 25,865,704 +0.51(+0.51%)
Jan 21, 2014 101.54 101.66 100.71 101.44 34,286,920 +0.60(+0.60%)
Jan 17, 2014 101.17 100.84 100.84 100.84 33,019,310 -0.36(-0.35%)
Jan 16, 2014 100.95 101.23 100.76 101.20 26,492,556 +0.12(+0.12%)
Jan 15, 2014 100.33 101.16 100.52 101.08 36,335,468 +0.75(+0.75%)
Jan 14, 2014 99.55 100.48 99.32 100.33 44,965,880 +1.22(+1.23%)
Jan 13, 2014 100.30 100.46 98.52 99.11 51,562,720 -1.37(-1.37%)
Jan 10, 2014 99.96 100.50 99.51 100.49 33,540,188 +0.55(+0.55%)
Jan 09, 2014 100.25 100.37 99.30 99.94 34,333,512 +0.03(+0.03%)
Jan 08, 2014 99.84 100.10 99.23 99.91 34,786,728 +0.13(+0.13%)
Jan 07, 2014 99.33 100.17 99.26 99.78 32,220,846 +0.83(+0.84%)
Jan 06, 2014 100.23 100.27 98.91 98.96 41,577,652 -0.81(-0.81%)
Jan 03, 2014 99.60 99.94 99.26 99.76 30,431,918 +0.50(+0.51%)
Jan 02, 2014 100.11 100.14 98.85 99.26 50,841,012 -1.09(-1.08%)
Dec 31, 2013 100.35 100.35 100.35 100.35 44,095,640 +0.23(+0.23%)
Dec 30, 2013 100.13 100.36 99.90 100.11 32,660,292 -0.06(-0.06%)
Dec 27, 2013 100.44 100.68 99.84 100.17 23,073,076 -0.06(-0.06%)
Dec 26, 2013 100.58 100.88 100.12 100.23 22,609,350 +0.01(+0.01%)
Dec 24, 2013 99.96 100.42 99.92 100.23 19,970,080 +0.38(+0.38%)
Dec 23, 2013 99.32 99.88 99.12 99.84 40,861,932 +1.12(+1.13%)
Dec 20, 2013 97.15 98.97 97.13 98.72 56,287,412 +1.64(+1.69%)
Dec 19, 2013 97.68 97.79 96.95 97.09 37,918,264 -0.73(-0.74%)
Dec 18, 2013 96.64 97.83 95.63 97.81 58,721,044 +1.33(+1.37%)
Dec 17, 2013 96.57 96.65 95.85 96.49 37,352,912 -0.14(-0.14%)
Dec 16, 2013 95.86 96.68 95.45 96.63 39,185,200 +1.14(+1.19%)
Dec 13, 2013 95.40 95.78 94.82 95.49 38,060,628 +0.31(+0.33%)
Dec 12, 2013 95.08 95.53 94.76 95.18 42,805,604 +0.21(+0.22%)
Dec 11, 2013 96.65 96.66 94.73 94.97 51,545,540 -1.59(-1.64%)
Dec 10, 2013 97.22 97.55 96.39 96.56 40,171,456 -0.88(-0.91%)
Dec 09, 2013 97.57 97.82 96.96 97.44 35,417,184 -0.03(-0.03%)
Dec 06, 2013 97.59 98.00 97.22 97.47 42,089,600 +0.75(+0.78%)
Dec 05, 2013 96.61 97.07 96.31 96.71 43,757,136 +0.11(+0.12%)
Dec 04, 2013 96.45 97.42 95.64 96.60 46,858,620 -0.30(-0.31%)
Dec 03, 2013 97.16 97.57 96.42 96.90 42,614,292 -0.50(-0.52%)
Dec 02, 2013 98.52 98.58 97.10 97.41 49,726,092 -0.95(-0.97%)
Nov 29, 2013 98.73 98.92 98.31 98.36 18,089,986 +0.05(+0.05%)
Nov 27, 2013 97.78 98.41 97.61 98.31 33,581,788 +0.55(+0.56%)
Nov 26, 2013 97.04 97.94 96.96 97.76 35,489,508 +0.72(+0.74%)
Nov 25, 2013 97.16 97.29 96.73 97.04 26,494,460 +0.12(+0.13%)
Nov 22, 2013 96.44 97.03 96.27 96.92 33,222,170 +0.48(+0.49%)
Nov 21, 2013 95.15 96.50 95.04 96.44 52,497,424 +1.71(+1.80%)
Nov 20, 2013 95.26 95.47 94.32 94.74 49,178,620 -0.03(-0.04%)
Nov 19, 2013 95.41 95.92 94.44 94.77 41,623,624 -0.59(-0.62%)
Nov 18, 2013 96.46 96.55 95.10 95.36 40,935,756 -0.68(-0.70%)
Nov 15, 2013 95.84 96.18 95.46 96.04 31,758,218 +0.37(+0.38%)
Nov 14, 2013 95.73 95.84 95.09 95.67 38,256,424 -0.10(-0.10%)
Nov 13, 2013 94.16 95.79 94.12 95.77 39,711,072 +0.91(+0.96%)
Nov 12, 2013 94.78 94.89 94.17 94.86 32,384,002 +0.08(+0.08%)
Nov 11, 2013 94.49 94.97 94.14 94.78 22,888,446 +0.13(+0.14%)
Nov 08, 2013 93.10 94.85 93.06 94.65 55,564,296 +1.69(+1.82%)
Nov 07, 2013 94.99 95.15 92.84 92.96 69,878,896 -1.59(-1.69%)
Nov 06, 2013 95.62 95.64 94.37 94.56 36,608,672 -0.41(-0.43%)
Nov 05, 2013 94.93 95.26 94.33 94.96 30,379,280 -0.33(-0.35%)
Nov 04, 2013 94.66 95.45 94.30 95.29 36,878,676 +1.09(+1.15%)
Nov 01, 2013 94.81 95.00 93.52 94.20 135,064,848 -0.41(-0.44%)
Oct 31, 2013 95.12 95.47 94.36 94.62 54,588,108 -0.55(-0.58%)
Oct 30, 2013 96.53 96.60 94.90 95.17 53,140,944 -1.32(-1.37%)
Oct 29, 2013 96.47 96.72 95.78 96.49 34,597,712 +0.28(+0.29%)
Oct 28, 2013 96.30 96.43 95.72 96.21 25,703,834 -0.04(-0.05%)
Oct 25, 2013 96.39 96.57 95.81 96.25 24,615,462 +0.09(+0.09%)
Oct 24, 2013 95.73 96.41 95.60 96.17 27,622,236 +0.51(+0.54%)
Oct 23, 2013 95.53 95.79 95.12 95.66 36,642,436 -0.32(-0.33%)
Oct 22, 2013 96.14 96.61 95.64 95.98 43,387,916 +0.25(+0.26%)
Oct 21, 2013 96.05 96.25 95.55 95.73 33,685,008 -0.19(-0.20%)
Oct 18, 2013 95.51 95.98 95.17 95.92 45,583,036 +1.08(+1.14%)
Oct 17, 2013 93.59 94.85 93.56 94.83 43,733,668 +0.82(+0.88%)
Oct 16, 2013 93.51 94.11 93.27 94.01 39,517,116 +1.15(+1.24%)
Oct 15, 2013 93.58 93.78 92.65 92.86 48,666,776 -0.92(-0.98%)
Oct 14, 2013 92.77 93.88 92.66 93.78 44,571,708 +0.47(+0.50%)
Oct 11, 2013 91.71 93.35 91.70 93.31 49,850,740 +1.33(+1.45%)
Oct 10, 2013 90.99 92.12 90.92 91.97 61,247,216 +2.17(+2.41%)
Oct 09, 2013 90.38 90.43 89.25 89.81 60,707,544 -0.36(-0.40%)
Oct 08, 2013 91.71 91.88 90.05 90.17 70,465,696 -1.49(-1.62%)
Oct 07, 2013 91.84 92.42 91.61 91.65 36,311,612 -1.08(-1.17%)
Oct 04, 2013 92.14 93.00 91.98 92.74 29,902,506 +0.62(+0.67%)
Oct 03, 2013 92.90 93.03 91.51 92.12 59,287,592 -0.95(-1.02%)
Oct 02, 2013 92.80 93.37 92.59 93.07 31,931,470 -0.38(-0.41%)
Oct 01, 2013 92.34 93.52 92.24 93.46 44,794,628 +1.07(+1.16%)
Sep 30, 2013 91.36 92.58 91.19 92.38 52,556,296 +0.03(+0.03%)
Sep 27, 2013 92.19 92.76 92.03 92.35 35,618,584 -0.42(-0.45%)
Sep 26, 2013 92.50 93.13 92.16 92.77 33,687,424 +0.51(+0.55%)
Sep 25, 2013 92.52 93.13 92.20 92.26 41,222,632 -0.17(-0.19%)
Sep 24, 2013 92.25 93.08 91.67 92.43 51,410,744 +0.31(+0.33%)
Sep 23, 2013 92.23 92.36 91.44 92.13 53,995,440 +0.01(+0.01%)
Sep 20, 2013 92.68 92.71 92.08 92.12 57,302,716 -0.34(-0.36%)
Sep 19, 2013 92.78 92.84 92.14 92.45 39,518,916 -0.09(-0.10%)
Sep 18, 2013 91.65 93.00 90.97 92.55 52,288,664 +0.87(+0.95%)
Sep 17, 2013 90.80 91.68 90.78 91.68 32,755,950 +0.90(+0.99%)
Sep 16, 2013 91.61 91.63 90.61 90.78 34,030,428 +0.20(+0.22%)
Sep 13, 2013 90.39 90.60 89.97 90.58 34,109,872 +0.49(+0.55%)
Sep 12, 2013 90.67 90.76 90.06 90.09 36,985,652 -0.67(-0.73%)
Sep 11, 2013 90.56 90.93 90.34 90.75 30,119,098 +0.04(+0.05%)
Sep 10, 2013 90.38 90.73 90.05 90.71 28,863,720 +0.88(+0.98%)
Sep 09, 2013 88.79 89.91 88.78 89.83 29,903,302 +1.34(+1.51%)
Sep 06, 2013 88.76 88.92 87.06 88.49 42,574,904 +0.24(+0.27%)
Sep 05, 2013 88.18 88.61 88.02 88.25 26,407,806 +0.14(+0.16%)
Sep 04, 2013 87.43 88.16 87.07 88.11 26,107,216 +0.77(+0.88%)
Sep 03, 2013 88.03 88.47 86.53 87.34 43,923,320 +0.59(+0.68%)
Aug 30, 2013 88.14 88.20 86.63 86.75 50,147,240 -1.37(-1.56%)
Aug 29, 2013 87.19 88.46 87.12 88.13 31,967,602 +0.87(+1.00%)
Aug 28, 2013 86.96 87.60 86.85 87.25 33,423,284 +0.17(+0.20%)
Aug 27, 2013 88.10 88.49 86.90 87.08 54,675,896 -2.09(-2.35%)
Aug 26, 2013 89.33 89.72 88.82 89.17 27,031,608 +0.01(+0.01%)
Aug 23, 2013 89.18 89.23 88.54 89.16 24,069,810 +0.22(+0.25%)
Aug 22, 2013 88.00 89.01 87.97 88.94 27,734,858 +1.24(+1.41%)
Aug 21, 2013 87.88 88.58 87.30 87.70 46,700,372 -0.54(-0.61%)
Aug 20, 2013 87.09 88.44 87.04 88.24 37,528,464 +1.25(+1.44%)
Aug 19, 2013 87.84 88.05 86.93 86.98 29,091,302 -0.89(-1.01%)
Aug 16, 2013 87.99 88.48 87.78 87.87 41,730,004 -0.37(-0.42%)
Aug 15, 2013 88.88 88.98 88.06 88.25 57,854,792 -1.67(-1.85%)
Aug 14, 2013 90.29 90.43 89.89 89.91 27,194,312 -0.35(-0.39%)
Aug 13, 2013 90.47 90.47 89.69 90.27 26,247,170 -0.12(-0.13%)
Aug 12, 2013 89.30 90.42 89.30 90.39 21,330,654 +0.48(+0.53%)
Aug 09, 2013 89.82 90.37 89.46 89.91 32,049,636 -0.10(-0.11%)
Aug 08, 2013 90.14 90.40 89.52 90.01 31,958,362 +0.37(+0.41%)
Aug 07, 2013 89.98 90.17 89.42 89.64 27,019,294 -0.64(-0.71%)
Aug 06, 2013 90.93 91.02 90.01 90.28 28,557,288 -0.92(-1.00%)
Aug 05, 2013 90.79 91.29 90.66 91.19 17,339,164 +0.31(+0.34%)
Aug 02, 2013 90.50 90.99 90.36 90.88 26,593,654 +0.08(+0.09%)
Aug 01, 2013 90.47 91.05 89.66 90.80 39,885,504 +1.22(+1.37%)
Jul 31, 2013 89.78 90.47 89.54 89.58 44,352,272 +0.15(+0.17%)
Jul 30, 2013 89.61 89.77 89.11 89.43 30,429,240 +0.08(+0.09%)
Jul 29, 2013 89.74 90.11 89.02 89.35 35,130,628 -0.63(-0.70%)
Jul 26, 2013 89.84 90.03 89.33 89.98 26,657,350 -0.36(-0.40%)
Jul 25, 2013 89.42 90.44 89.30 90.35 53,335,384 +0.82(+0.92%)
Jul 24, 2013 90.67 90.73 89.40 89.53 36,791,988 -0.75(-0.83%)
Jul 23, 2013 90.67 90.70 90.10 90.28 30,443,016 -0.06(-0.07%)
Jul 22, 2013 90.17 90.54 89.99 90.34 29,916,734 +0.19(+0.21%)
Jul 19, 2013 89.93 90.15 89.65 90.15 26,390,900 +0.14(+0.15%)
Jul 18, 2013 89.65 90.39 89.59 90.01 37,057,828 +0.65(+0.73%)
Jul 17, 2013 89.57 89.84 89.22 89.36 32,949,874 +0.29(+0.33%)
Jul 16, 2013 89.55 89.59 88.86 89.07 44,699,840 -0.45(-0.50%)
Jul 15, 2013 88.97 89.60 88.88 89.52 35,623,320 +0.78(+0.88%)
Jul 12, 2013 88.57 89.11 88.56 88.74 33,077,764 +0.18(+0.20%)
Jul 11, 2013 88.51 88.66 88.10 88.56 39,843,700 +1.03(+1.17%)
Jul 10, 2013 87.32 87.62 87.06 87.53 41,788,972 +0.24(+0.28%)
Jul 09, 2013 87.03 87.46 86.68 87.29 41,668,112 +0.80(+0.93%)
Jul 08, 2013 86.53 86.80 86.33 86.48 35,735,904 +0.35(+0.40%)
Jul 05, 2013 85.89 86.21 84.96 86.14 34,052,500 +1.20(+1.41%)
Jul 03, 2013 84.46 85.25 84.34 84.94 22,172,566 +0.17(+0.20%)
Jul 02, 2013 84.83 85.43 84.22 84.76 42,637,968 -0.06(-0.07%)
Jul 01, 2013 84.02 85.27 84.01 84.82 43,936,712 +1.36(+1.63%)
Jun 28, 2013 83.81 84.29 83.33 83.46 53,624,620 -0.48(-0.57%)
Jun 27, 2013 83.16 84.10 83.12 83.95 46,890,272 +1.28(+1.55%)
Jun 26, 2013 83.05 83.15 82.30 82.66 39,225,596 +0.39(+0.47%)
Jun 25, 2013 82.25 82.47 81.63 82.28 37,675,868 +0.78(+0.96%)
Jun 24, 2013 81.67 82.19 80.74 81.49 68,285,024 -1.09(-1.32%)
Jun 21, 2013 82.29 82.76 81.42 82.58 76,839,480 +0.25(+0.30%)
Jun 20, 2013 83.21 84.50 81.99 82.34 88,630,168 -2.24(-2.65%)
Jun 19, 2013 85.62 85.79 84.46 84.57 50,168,472 -1.05(-1.23%)
Jun 18, 2013 84.77 85.87 84.61 85.62 47,090,020 +1.00(+1.18%)
Jun 17, 2013 84.83 85.06 84.12 84.63 38,708,704 +0.55(+0.65%)
Jun 14, 2013 84.57 84.88 83.83 84.08 43,983,644 -0.66(-0.78%)
Jun 13, 2013 83.23 84.93 82.92 84.73 55,514,576 +1.48(+1.77%)
Jun 12, 2013 84.61 84.74 83.14 83.26 67,926,968 -0.83(-0.99%)
Jun 11, 2013 84.04 84.73 83.34 84.09 50,509,344 -0.92(-1.08%)
Jun 10, 2013 84.88 85.01 84.16 85.01 37,348,244 +0.52(+0.61%)
Jun 07, 2013 84.24 84.71 83.70 84.50 52,016,300 +0.65(+0.77%)
Jun 06, 2013 82.91 83.85 82.37 83.85 53,849,740 +0.88(+1.06%)
Jun 05, 2013 83.95 84.08 82.73 82.97 68,530,544 -1.08(-1.28%)
Jun 04, 2013 84.91 85.36 83.40 84.05 79,268,216 -0.90(-1.06%)
Jun 03, 2013 84.44 85.05 83.49 84.95 101,194,904 +0.80(+0.95%)
May 31, 2013 84.65 85.20 84.13 84.15 45,277,704 -0.94(-1.10%)
May 30, 2013 84.75 85.29 84.59 85.09 35,586,184 +0.57(+0.67%)
May 29, 2013 84.80 85.34 83.78 84.52 47,058,188 -0.79(-0.93%)
May 28, 2013 85.36 86.13 84.74 85.31 53,600,552 +1.09(+1.30%)
May 24, 2013 83.72 84.28 83.21 84.22 38,742,684 -0.02(-0.02%)
May 23, 2013 83.16 84.27 83.04 84.24 51,745,252 +0.10(+0.12%)
May 22, 2013 85.54 86.37 83.56 84.14 79,761,296 -1.25(-1.46%)
May 21, 2013 85.36 85.66 85.08 85.38 27,423,494 +0.02(+0.02%)
May 20, 2013 84.98 85.70 84.97 85.37 29,085,602 +0.14(+0.16%)
May 17, 2013 84.67 85.25 84.29 85.23 41,465,672 +0.95(+1.12%)
May 16, 2013 84.35 84.81 84.07 84.28 48,854,108 -0.22(-0.25%)
May 15, 2013 84.15 84.90 84.06 84.50 39,512,972 +1.24(+1.49%)
May 13, 2013 83.24 83.57 82.97 83.26 26,174,844 -0.06(-0.07%)
May 10, 2013 82.78 83.41 82.66 83.32 45,660,588 +0.63(+0.76%)
May 09, 2013 82.86 83.04 82.39 82.69 37,568,704 -0.28(-0.34%)
May 08, 2013 82.54 83.01 82.33 82.97 43,778,272 +0.24(+0.29%)
May 07, 2013 82.18 82.75 81.86 82.73 34,773,152 +0.67(+0.82%)
May 06, 2013 81.60 82.17 81.52 82.06 31,255,272 +0.52(+0.64%)
May 03, 2013 81.34 82.04 80.26 81.54 60,412,628 +1.27(+1.59%)
May 02, 2013 79.45 80.43 79.31 80.26 45,126,348 +1.26(+1.59%)
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.