Skip to main content

Russell Mid-Cap Growth Ishares ETF (NY: IWP )

86.46 -1.57 (-1.78%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 46.40 46.47 45.94 45.95 0 -0.56(-1.19%)
Aug 28, 2008 46.10 46.55 46.09 46.51 595,801 +0.64(+1.39%)
Aug 27, 2008 45.57 46.03 45.41 45.87 446,790 +0.46(+1.01%)
Aug 26, 2008 45.30 45.53 44.87 45.41 340,476 +0.13(+0.30%)
Aug 25, 2008 46.07 46.16 45.15 45.28 434,069 -0.88(-1.90%)
Aug 22, 2008 46.04 46.26 45.89 46.16 233,805 +0.38(+0.82%)
Aug 21, 2008 45.57 45.93 45.40 45.78 328,589 +0.08(+0.18%)
Aug 20, 2008 45.65 45.78 45.36 45.70 379,850 +0.30(+0.67%)
Aug 19, 2008 45.76 45.78 45.27 45.40 244,935 -0.52(-1.13%)
Aug 18, 2008 46.63 46.79 45.68 45.92 412,729 -0.58(-1.25%)
Aug 15, 2008 46.67 46.73 46.26 46.50 0 +0.02(+0.04%)
Aug 14, 2008 45.92 46.56 45.76 46.48 1,330,974 +0.41(+0.89%)
Aug 13, 2008 45.92 46.27 45.58 46.07 1,229,453 +0.10(+0.21%)
Aug 12, 2008 46.25 46.42 45.80 45.97 551,266 -0.46(-0.98%)
Aug 11, 2008 45.84 46.59 45.84 46.43 1,087,093 +0.44(+0.95%)
Aug 08, 2008 45.14 46.05 44.98 45.99 1,921,212 +0.82(+1.81%)
Aug 07, 2008 45.52 45.68 45.07 45.17 563,550 -0.65(-1.41%)
Aug 06, 2008 45.27 45.91 45.13 45.82 420,707 +0.53(+1.17%)
Aug 05, 2008 44.57 45.32 44.49 45.29 1,136,663 +1.03(+2.33%)
Aug 04, 2008 45.25 45.28 44.14 44.26 1,004,980 -0.99(-2.20%)
Aug 01, 2008 45.82 45.82 45.08 45.25 662,018 -0.28(-0.61%)
Jul 31, 2008 45.93 46.23 45.50 45.53 700,148 -0.68(-1.47%)
Jul 30, 2008 45.67 46.23 45.57 46.21 457,618 +0.71(+1.56%)
Jul 29, 2008 45.50 45.51 44.75 45.50 1,029,709 +0.86(+1.93%)
Jul 28, 2008 45.12 45.37 44.59 44.64 360,226 -0.56(-1.25%)
Jul 25, 2008 45.17 45.37 44.87 45.21 651,410 +0.36(+0.80%)
Jul 24, 2008 45.84 46.11 44.72 44.85 927,604 -47.52(-51.45%)
Jul 23, 2008 92.51 93.29 92.19 92.37 1,367,914 -0.11(-0.12%)
Jul 22, 2008 91.56 92.59 91.13 92.48 716,887 +0.36(+0.39%)
Jul 21, 2008 91.87 92.25 91.42 92.12 354,187 +0.43(+0.47%)
Jul 18, 2008 92.06 92.06 91.11 91.69 512,973 -0.08(-0.09%)
Jul 17, 2008 91.41 91.93 90.59 91.77 421,760 +0.75(+0.83%)
Jul 16, 2008 89.26 91.02 88.57 91.02 506,930 +2.01(+2.26%)
Jul 15, 2008 89.01 90.27 87.37 89.01 692,352 -0.88(-0.98%)
Jul 14, 2008 90.68 91.23 89.28 89.89 660,255 -0.39(-0.43%)
Jul 11, 2008 89.96 91.19 88.63 90.27 657,289 -0.49(-0.54%)
Jul 10, 2008 90.28 91.17 89.28 90.77 655,279 +0.71(+0.79%)
Jul 09, 2008 91.81 92.34 89.94 90.06 495,107 -1.70(-1.86%)
Jul 08, 2008 90.55 91.80 88.96 91.76 2,077,467 +1.34(+1.48%)
Jul 07, 2008 91.60 92.34 89.43 90.43 1,252,843 -0.67(-0.74%)
Jul 04, 2008 92.48 92.58 90.22 91.10 550,765 +0.00(+0.00%)
Jul 03, 2008 92.48 92.58 90.22 91.10 550,765 -0.81(-0.88%)
Jul 02, 2008 95.00 95.31 91.90 91.90 925,054 -3.06(-3.23%)
Jul 01, 2008 93.90 95.03 93.00 94.97 1,460,590 +0.13(+0.13%)
Jun 30, 2008 95.15 95.86 94.64 94.84 1,539,340 -0.31(-0.33%)
Jun 27, 2008 95.14 95.69 94.38 95.16 1,253,575 -0.14(-0.15%)
Jun 26, 2008 97.31 97.40 95.18 95.30 2,511,064 -2.66(-2.72%)
Jun 25, 2008 97.77 98.79 97.48 97.96 800,128 +0.59(+0.61%)
Jun 24, 2008 97.81 98.41 96.91 97.37 718,857 -1.08(-1.10%)
Jun 23, 2008 98.82 98.95 98.29 98.46 516,549 +0.22(+0.23%)
Jun 20, 2008 99.55 99.55 97.85 98.23 454,420 -1.89(-1.89%)
Jun 19, 2008 99.74 100.41 99.09 100.12 1,255,115 +0.46(+0.46%)
Jun 18, 2008 99.96 100.09 99.06 99.67 1,568,186 -0.71(-0.71%)
Jun 17, 2008 101.14 101.15 100.35 100.37 1,411,951 -0.25(-0.25%)
Jun 16, 2008 99.72 100.89 99.66 100.62 637,303 +0.50(+0.50%)
Jun 13, 2008 98.66 100.12 98.53 100.12 1,195,256 +1.93(+1.96%)
Jun 12, 2008 98.40 99.35 97.64 98.20 2,176,492 -0.08(-0.08%)
Jun 11, 2008 99.78 99.89 98.04 98.28 1,074,469 -1.39(-1.39%)
Jun 10, 2008 99.75 100.31 99.30 99.67 1,294,210 -1.17(-1.16%)
Jun 09, 2008 101.04 101.29 99.74 100.84 1,041,984 +0.07(+0.07%)
Jun 06, 2008 102.84 103.13 100.71 100.77 935,665 -2.60(-2.51%)
Jun 05, 2008 101.91 103.40 101.60 103.37 1,324,430 +2.05(+2.03%)
Jun 04, 2008 101.10 102.24 100.84 101.31 1,330,460 +0.20(+0.20%)
Jun 03, 2008 101.96 102.24 100.41 101.11 1,407,587 -0.40(-0.40%)
Jun 02, 2008 102.03 102.09 100.97 101.51 1,707,350 -0.83(-0.81%)
May 30, 2008 101.91 102.64 101.68 102.34 603,589 +0.89(+0.88%)
May 29, 2008 101.22 102.08 101.00 101.46 204,084 +0.27(+0.26%)
May 28, 2008 100.36 101.25 100.04 101.19 316,257 +1.22(+1.22%)
May 27, 2008 99.02 100.09 99.02 99.97 259,374 +0.60(+0.60%)
May 26, 2008 100.26 100.26 98.62 99.37 0 +0.00(+0.00%)
May 23, 2008 100.26 100.26 98.62 99.37 398,785 -1.00(-1.00%)
May 22, 2008 100.61 100.90 100.09 100.37 474,119 -0.08(-0.08%)
May 21, 2008 102.56 102.79 100.28 100.45 848,049 -1.68(-1.64%)
May 20, 2008 102.56 102.56 101.60 102.13 599,556 -0.71(-0.69%)
May 19, 2008 103.36 104.08 102.29 102.84 952,999 -0.24(-0.23%)
May 16, 2008 103.29 103.29 102.08 103.08 740,566 +0.45(+0.44%)
May 15, 2008 101.39 102.76 101.09 102.63 857,073 +1.47(+1.45%)
May 14, 2008 101.54 102.24 101.05 101.16 585,370 +0.11(+0.11%)
May 13, 2008 100.34 101.13 99.93 101.05 690,949 +0.93(+0.93%)
May 12, 2008 99.45 100.15 98.52 100.12 534,768 +1.07(+1.08%)
May 09, 2008 98.35 99.31 98.17 99.06 558,837 -0.06(-0.06%)
May 08, 2008 98.81 99.30 98.36 99.12 1,503,005 +0.68(+0.69%)
May 07, 2008 99.83 100.17 98.34 98.44 705,026 -1.34(-1.34%)
May 06, 2008 98.33 100.11 98.12 99.78 998,923 +1.01(+1.03%)
May 05, 2008 98.68 99.16 98.44 98.77 738,009 -0.10(-0.10%)
May 02, 2008 99.47 99.75 98.35 98.87 1,019,938 +0.32(+0.33%)
May 01, 2008 97.30 98.64 96.79 98.55 836,446 +1.32(+1.35%)
Apr 30, 2008 97.64 98.49 96.95 97.23 1,254,068 -0.48(-0.50%)
Apr 29, 2008 97.93 98.03 97.20 97.71 758,384 -0.41(-0.42%)
Apr 28, 2008 98.46 98.57 97.71 98.12 544,123 +0.10(+0.10%)
Apr 25, 2008 97.20 98.20 96.55 98.03 1,098,314 +1.14(+1.17%)
Apr 24, 2008 96.60 97.53 95.34 96.89 778,765 +0.65(+0.67%)
Apr 23, 2008 96.19 96.82 95.64 96.24 218,266 +0.43(+0.45%)
Apr 22, 2008 96.66 96.72 95.14 95.81 195,688 -1.42(-1.47%)
Apr 21, 2008 96.60 97.30 96.39 97.24 242,463 +0.16(+0.17%)
Apr 18, 2008 96.70 97.60 96.40 97.08 356,903 +1.82(+1.91%)
Apr 17, 2008 95.32 95.45 94.51 95.26 1,567,992 -0.12(-0.12%)
Apr 16, 2008 93.62 95.51 93.62 95.37 1,086,775 +2.35(+2.52%)
Apr 15, 2008 93.09 93.33 92.13 93.03 991,141 +0.22(+0.23%)
Apr 14, 2008 92.81 93.35 92.52 92.81 777,649 +0.05(+0.06%)
Apr 11, 2008 93.65 93.87 92.51 92.76 538,309 -1.84(-1.94%)
Apr 10, 2008 93.78 94.84 93.33 94.59 314,805 +0.73(+0.78%)
Apr 09, 2008 95.10 95.17 93.49 93.86 349,584 -1.07(-1.12%)
Apr 08, 2008 94.27 95.17 94.27 94.92 483,437 -0.09(-0.09%)
Apr 07, 2008 95.80 96.21 94.75 95.01 441,240 -0.40(-0.42%)
Apr 04, 2008 94.75 96.04 94.57 95.42 1,081,006 +0.78(+0.82%)
Apr 03, 2008 93.92 95.08 93.63 94.64 752,650 +0.30(+0.31%)
Apr 02, 2008 93.97 95.01 93.75 94.34 664,986 +0.49(+0.53%)
Apr 01, 2008 91.70 93.86 91.59 93.85 609,635 +3.07(+3.39%)
Mar 31, 2008 90.19 90.92 89.86 90.78 505,463 +0.59(+0.66%)
Mar 28, 2008 91.08 91.35 89.82 90.18 553,504 -0.78(-0.86%)
Mar 27, 2008 92.09 92.45 90.90 90.96 656,509 -0.97(-1.05%)
Mar 26, 2008 92.42 92.59 91.65 91.93 535,314 -0.79(-0.85%)
Mar 25, 2008 91.85 93.04 91.56 92.72 1,148,393 +0.81(+0.88%)
Mar 24, 2008 89.66 92.45 89.66 91.91 1,043,846 +2.36(+2.63%)
Mar 21, 2008 87.75 89.66 87.11 89.56 778,476 +0.00(+0.00%)
Mar 20, 2008 87.75 89.66 87.11 89.56 778,476 +1.58(+1.79%)
Mar 19, 2008 90.52 91.30 87.97 87.98 1,096,132 -2.35(-2.60%)
Mar 18, 2008 88.02 90.36 88.02 90.33 1,848,834 +3.37(+3.87%)
Mar 17, 2008 87.04 88.22 85.75 86.96 1,411,323 -2.12(-2.38%)
Mar 14, 2008 91.66 91.66 88.00 89.08 3,309,326 -1.60(-1.77%)
Mar 13, 2008 88.75 91.07 87.83 90.69 5,001,822 +0.94(+1.05%)
Mar 12, 2008 90.45 91.09 89.71 89.75 1,152,307 -0.49(-0.55%)
Mar 11, 2008 89.23 90.40 87.82 90.24 1,660,825 +2.72(+3.10%)
Mar 10, 2008 89.70 89.70 87.36 87.52 1,669,032 -2.01(-2.24%)
Mar 07, 2008 90.09 91.08 88.66 89.53 1,174,320 -1.25(-1.37%)
Mar 06, 2008 93.09 93.09 90.72 90.78 660,527 -2.55(-2.74%)
Mar 05, 2008 92.38 93.77 92.19 93.33 621,909 +1.06(+1.15%)
Mar 04, 2008 92.05 92.63 90.88 92.27 684,639 -0.41(-0.44%)
Mar 03, 2008 92.68 93.10 91.76 92.68 543,046 +0.08(+0.09%)
Feb 29, 2008 94.55 94.57 92.23 92.60 296,972 -2.65(-2.78%)
Feb 28, 2008 96.03 96.10 95.03 95.26 683,126 -1.07(-1.11%)
Feb 27, 2008 96.50 97.23 95.74 96.32 987,045 -0.56(-0.57%)
Feb 26, 2008 95.66 97.29 95.38 96.88 1,623,532 +0.94(+0.98%)
Feb 25, 2008 94.56 96.20 93.86 95.94 2,110,457 +1.68(+1.78%)
Feb 22, 2008 93.89 94.36 92.58 94.26 891,540 +0.66(+0.71%)
Feb 21, 2008 95.26 95.57 93.48 93.60 2,128,663 -1.20(-1.27%)
Feb 20, 2008 93.28 95.10 92.98 94.80 1,439,410 +0.95(+1.01%)
Feb 19, 2008 94.44 95.07 93.56 93.85 640,742 +0.11(+0.11%)
Feb 18, 2008 93.54 93.74 92.68 93.74 0 +0.00(+0.00%)
Feb 15, 2008 93.54 93.74 92.68 93.74 643,431 -0.12(-0.12%)
Feb 14, 2008 95.40 95.40 93.75 93.86 386,894 -1.44(-1.51%)
Feb 13, 2008 94.63 95.52 94.07 95.30 701,811 +1.70(+1.82%)
Feb 12, 2008 94.19 95.02 93.14 93.60 742,524 -0.05(-0.06%)
Feb 11, 2008 92.58 93.79 91.99 93.65 545,469 +1.25(+1.35%)
Feb 08, 2008 92.05 93.08 91.58 92.41 340,695 +0.26(+0.28%)
Feb 07, 2008 91.07 92.90 90.41 92.15 308,556 +0.99(+1.08%)
Feb 06, 2008 93.00 93.40 91.11 91.16 437,112 -1.30(-1.41%)
Feb 05, 2008 94.17 94.41 92.46 92.46 387,914 -2.98(-3.13%)
Feb 04, 2008 96.35 96.36 95.38 95.44 497,169 -0.63(-0.65%)
Feb 01, 2008 94.19 96.28 94.19 96.07 539,231 +2.19(+2.33%)
Jan 31, 2008 91.57 94.61 90.97 93.89 1,127,457 +1.39(+1.50%)
Jan 30, 2008 93.18 94.71 92.40 92.50 738,641 -0.82(-0.87%)
Jan 29, 2008 92.78 93.35 92.26 93.31 286,349 +0.81(+0.87%)
Jan 28, 2008 90.87 92.51 90.16 92.51 710,069 +1.64(+1.80%)
Jan 25, 2008 92.64 93.21 90.59 90.87 370,457 -0.84(-0.92%)
Jan 24, 2008 90.36 92.05 90.34 91.71 395,468 +1.51(+1.67%)
Jan 23, 2008 86.36 90.32 85.27 90.20 862,204 +1.71(+1.93%)
Jan 22, 2008 85.31 89.39 85.16 88.49 1,849,663 -1.10(-1.23%)
Jan 21, 2008 89.83 90.96 88.31 89.59 0 +0.00(+0.00%)
Jan 18, 2008 89.83 90.96 88.31 89.59 1,798,131 +0.19(+0.21%)
Jan 17, 2008 92.44 93.02 89.35 89.40 888,965 -2.78(-3.01%)
Jan 16, 2008 92.46 93.45 91.11 92.18 1,099,857 -0.77(-0.83%)
Jan 15, 2008 94.66 94.68 92.79 92.95 698,795 -2.73(-2.86%)
Jan 14, 2008 95.05 95.78 94.77 95.69 632,735 +1.21(+1.28%)
Jan 11, 2008 95.53 95.61 94.15 94.48 1,127,771 -1.71(-1.78%)
Jan 10, 2008 94.47 96.92 94.23 96.19 1,990,795 +0.97(+1.02%)
Jan 09, 2008 94.97 95.32 92.78 95.22 1,079,075 +0.44(+0.46%)
Jan 08, 2008 97.00 97.60 94.71 94.78 1,399,829 -1.77(-1.84%)
Jan 07, 2008 97.60 97.77 95.67 96.56 571,347 -0.72(-0.74%)
Jan 04, 2008 99.29 99.32 97.09 97.27 620,259 -2.93(-2.92%)
Jan 03, 2008 100.86 101.09 100.03 100.20 460,211 -0.49(-0.49%)
Jan 02, 2008 102.16 102.22 100.29 100.70 1,234,782 -1.41(-1.38%)
Jan 01, 2008 102.19 102.61 101.83 102.10 0 +0.00(+0.00%)
Dec 31, 2007 102.19 102.61 101.83 102.10 550,100 -0.40(-0.39%)
Dec 28, 2007 103.18 103.18 102.25 102.51 187,341 +0.06(+0.06%)
Dec 27, 2007 103.82 103.82 102.41 102.44 365,813 -1.75(-1.68%)
Dec 26, 2007 103.75 104.25 103.52 104.19 443,138 +0.12(+0.11%)
Dec 24, 2007 103.56 104.15 103.41 104.07 461,551 +0.90(+0.87%)
Dec 21, 2007 102.73 103.18 102.60 103.18 491,324 +1.28(+1.26%)
Dec 20, 2007 101.54 101.90 100.50 101.90 714,756 +1.11(+1.10%)
Dec 19, 2007 100.50 101.14 100.21 100.78 451,842 +0.27(+0.27%)
Dec 18, 2007 101.00 101.11 99.23 100.52 469,920 +0.50(+0.50%)
Dec 17, 2007 101.67 101.67 99.98 100.02 507,973 -2.01(-1.97%)
Dec 14, 2007 102.43 103.03 101.88 102.02 488,556 -1.09(-1.06%)
Dec 13, 2007 102.85 103.23 102.02 103.11 571,024 -0.07(-0.07%)
Dec 12, 2007 104.60 105.02 102.01 103.19 493,355 +0.45(+0.44%)
Dec 11, 2007 105.47 105.70 102.48 102.74 739,195 -2.69(-2.55%)
Dec 10, 2007 104.99 105.60 104.91 105.43 325,519 +0.78(+0.74%)
Dec 07, 2007 104.56 104.95 104.34 104.65 232,429 +0.56(+0.54%)
Dec 06, 2007 102.48 104.26 102.48 104.08 372,834 +1.41(+1.37%)
Dec 05, 2007 102.27 102.87 101.99 102.68 233,007 +1.42(+1.40%)
Dec 04, 2007 101.17 101.66 100.76 101.26 445,035 -0.54(-0.53%)
Dec 03, 2007 102.06 102.30 101.65 101.80 402,872 -0.23(-0.23%)
Nov 30, 2007 102.53 102.98 101.40 102.03 386,287 +0.57(+0.57%)
Nov 29, 2007 101.17 101.78 100.78 101.46 276,958 +0.13(+0.13%)
Nov 28, 2007 99.15 101.42 99.15 101.32 446,597 +3.15(+3.21%)
Nov 27, 2007 97.82 98.25 97.03 98.17 562,989 +1.05(+1.08%)
Nov 26, 2007 98.46 99.42 97.11 97.12 563,770 -1.34(-1.37%)
Nov 23, 2007 97.80 98.72 97.33 98.46 689,983 +1.51(+1.55%)
Nov 21, 2007 97.73 98.29 96.29 96.96 559,195 -1.62(-1.65%)
Nov 20, 2007 98.64 99.71 97.04 98.58 565,584 +0.18(+0.18%)
Nov 19, 2007 99.79 99.82 98.15 98.40 802,198 -1.71(-1.71%)
Nov 16, 2007 100.45 100.65 99.14 100.11 570,801 +0.33(+0.33%)
Nov 15, 2007 100.93 101.15 99.18 99.78 565,808 -1.52(-1.50%)
Nov 14, 2007 102.06 102.18 100.78 101.31 387,229 -0.05(-0.05%)
Nov 13, 2007 99.50 101.39 99.42 101.36 252,340 +2.63(+2.66%)
Nov 12, 2007 100.71 101.01 98.73 98.73 578,146 -2.30(-2.28%)
Nov 09, 2007 102.08 102.31 100.80 101.04 564,217 -1.56(-1.52%)
Nov 08, 2007 103.59 103.59 100.92 102.60 588,098 -0.60(-0.58%)
Nov 07, 2007 104.55 104.88 102.93 103.20 401,513 -2.25(-2.13%)
Nov 06, 2007 104.52 105.44 103.80 105.44 352,412 +1.56(+1.50%)
Nov 05, 2007 104.05 104.55 103.21 103.89 628,718 -1.12(-1.07%)
Nov 02, 2007 104.85 105.10 103.69 105.01 849,227 +0.56(+0.53%)
Nov 01, 2007 105.53 105.88 104.33 104.45 609,300 -2.25(-2.11%)
Oct 31, 2007 105.70 106.78 105.19 106.70 304,427 +1.50(+1.42%)
Oct 30, 2007 105.82 105.86 105.16 105.20 358,215 -0.86(-0.81%)
Oct 29, 2007 105.92 106.28 105.57 106.06 420,372 +0.47(+0.44%)
Oct 26, 2007 105.64 105.87 104.64 105.60 565,333 +0.79(+0.75%)
Oct 25, 2007 104.74 105.13 103.55 104.81 778,811 +0.09(+0.09%)
Oct 24, 2007 104.50 104.78 102.91 104.72 957,472 -0.22(-0.21%)
Oct 23, 2007 104.53 105.21 103.94 104.94 443,919 +0.86(+0.83%)
Oct 22, 2007 102.60 104.19 102.37 104.08 697,794 +0.78(+0.76%)
Oct 19, 2007 106.15 106.15 103.30 103.30 571,359 -3.12(-2.93%)
Oct 18, 2007 105.72 106.61 105.43 106.42 329,089 +0.12(+0.11%)
Oct 17, 2007 106.81 106.95 105.11 106.31 239,702 +0.47(+0.44%)
Oct 16, 2007 106.56 106.56 105.71 105.84 360,670 -0.78(-0.73%)
Oct 15, 2007 107.39 107.83 106.05 106.62 377,855 -0.63(-0.58%)
Oct 12, 2007 106.94 107.44 106.59 107.25 250,750 +0.53(+0.49%)
Oct 11, 2007 108.25 108.43 105.92 106.72 293,267 -0.73(-0.68%)
Oct 10, 2007 107.31 107.80 106.84 107.45 684,738 -0.05(-0.05%)
Oct 09, 2007 106.96 107.51 106.53 107.51 359,219 +0.89(+0.83%)
Oct 08, 2007 106.85 106.95 106.29 106.62 146,410 -0.14(-0.13%)
Oct 05, 2007 106.05 107.15 105.84 106.76 230,105 +1.45(+1.38%)
Oct 04, 2007 105.54 105.68 104.91 105.31 201,984 -0.12(-0.11%)
Oct 03, 2007 105.04 105.80 104.95 105.43 203,881 +0.00(+0.00%)
Oct 02, 2007 105.64 105.76 105.15 105.43 481,749 +0.08(+0.08%)
Oct 01, 2007 104.08 105.64 104.04 105.35 256,665 +1.31(+1.26%)
Sep 28, 2007 104.46 104.75 103.79 104.04 167,390 -0.29(-0.28%)
Sep 27, 2007 103.95 104.42 103.66 104.33 442,468 +0.66(+0.64%)
Sep 26, 2007 103.51 103.81 103.05 103.66 229,213 +0.60(+0.58%)
Sep 25, 2007 102.38 103.06 101.96 103.06 444,477 +0.10(+0.10%)
Sep 24, 2007 103.77 103.78 102.75 102.96 671,235 -0.46(-0.44%)
Sep 21, 2007 103.66 103.89 103.25 103.42 438,451 +0.39(+0.38%)
Sep 20, 2007 103.50 103.73 102.86 103.03 256,107 -0.63(-0.60%)
Sep 19, 2007 103.72 104.48 103.18 103.65 254,656 +0.72(+0.70%)
Sep 18, 2007 100.69 103.05 100.17 102.94 287,911 +2.80(+2.79%)
Sep 17, 2007 100.48 100.56 99.74 100.14 300,967 -0.55(-0.54%)
Sep 14, 2007 99.71 100.83 99.67 100.69 250,862 +0.33(+0.33%)
Sep 13, 2007 100.56 100.99 100.16 100.36 262,802 +0.36(+0.36%)
Sep 12, 2007 99.76 100.66 99.66 100.00 293,044 -0.02(-0.02%)
Sep 11, 2007 99.27 100.20 99.00 100.02 546,696 +1.43(+1.45%)
Sep 10, 2007 99.75 99.90 97.72 98.59 368,147 -0.70(-0.70%)
Sep 07, 2007 100.01 100.06 98.93 99.29 420,484 -1.91(-1.89%)
Sep 06, 2007 101.22 101.52 100.45 101.20 412,115 +0.47(+0.46%)
Sep 05, 2007 100.72 101.12 100.28 100.73 315,698 -0.86(-0.85%)
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.