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

Russell 1000 Growth Ishares ETF (NY: IWF )

355.44 +3.22 (+0.91%)
Official Closing Price Updated: 8:00 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 (%)
Dec 30, 2005 43.28 43.31 43.08 43.08 1,229,766 -0.36(-0.84%)
Dec 29, 2005 43.57 43.74 43.35 43.44 1,069,428 -0.19(-0.43%)
Dec 28, 2005 43.68 43.72 43.47 43.63 1,329,236 +0.14(+0.33%)
Dec 27, 2005 44.12 44.12 43.46 43.48 1,567,729 -0.52(-1.17%)
Dec 23, 2005 44.74 44.74 43.84 44.00 759,293 +0.09(+0.21%)
Dec 22, 2005 43.83 43.94 43.65 43.90 940,827 +0.19(+0.42%)
Dec 21, 2005 43.87 43.95 43.66 43.72 1,710,186 +0.08(+0.17%)
Dec 20, 2005 43.57 43.81 43.51 43.64 3,167,669 +0.04(+0.10%)
Dec 19, 2005 43.28 44.14 43.28 43.60 2,682,512 -0.49(-1.11%)
Dec 16, 2005 44.22 44.33 44.01 44.09 1,382,998 -0.03(-0.08%)
Dec 15, 2005 44.26 44.31 44.00 44.12 2,750,010 -0.10(-0.23%)
Dec 14, 2005 44.12 44.33 43.51 44.22 2,232,170 +0.16(+0.36%)
Dec 13, 2005 43.82 44.22 43.81 44.06 4,704,018 +0.13(+0.29%)
Dec 12, 2005 44.06 44.06 43.77 43.94 1,640,675 +0.05(+0.12%)
Dec 09, 2005 43.83 43.95 43.61 43.89 667,519 +0.19(+0.43%)
Dec 08, 2005 43.69 43.99 43.49 43.70 905,302 -0.08(-0.19%)
Dec 07, 2005 43.96 44.01 43.60 43.79 1,250,489 -0.18(-0.40%)
Dec 06, 2005 43.97 44.23 43.90 43.96 3,805,939 +0.07(+0.15%)
Dec 05, 2005 43.98 44.03 43.72 43.90 709,321 -0.15(-0.35%)
Dec 02, 2005 43.99 44.12 43.85 44.05 1,570,098 +0.06(+0.13%)
Dec 01, 2005 43.79 44.03 43.65 43.99 3,933,120 +0.56(+1.28%)
Nov 30, 2005 43.73 43.77 43.43 43.43 4,318,451 -0.24(-0.54%)
Nov 29, 2005 43.79 43.95 43.57 43.67 2,533,780 -0.03(-0.06%)
Nov 28, 2005 44.11 44.11 43.59 43.69 875,460 -0.35(-0.81%)
Nov 25, 2005 44.04 44.06 43.90 44.05 710,268 +0.08(+0.19%)
Nov 23, 2005 43.79 44.10 43.74 43.96 1,242,081 +0.15(+0.35%)
Nov 22, 2005 43.57 43.87 43.48 43.81 1,193,056 +0.24(+0.56%)
Nov 21, 2005 43.41 43.67 43.28 43.57 2,390,258 +0.22(+0.51%)
Nov 18, 2005 43.41 43.46 43.18 43.35 1,885,207 +0.19(+0.43%)
Nov 17, 2005 42.93 43.25 42.88 43.16 679,243 +0.35(+0.81%)
Nov 16, 2005 42.70 42.83 42.58 42.81 1,109,335 +0.09(+0.22%)
Nov 15, 2005 42.70 42.93 42.58 42.72 465,144 -0.02(-0.04%)
Nov 14, 2005 42.82 42.91 42.66 42.74 396,935 -0.08(-0.20%)
Nov 11, 2005 42.76 42.86 42.68 42.82 625,481 +0.09(+0.22%)
Nov 10, 2005 42.33 42.76 42.10 42.73 1,041,245 +0.49(+1.16%)
Nov 09, 2005 42.12 42.45 42.11 42.24 641,823 -0.02(-0.04%)
Nov 08, 2005 42.28 42.32 42.15 42.26 807,726 -0.09(-0.22%)
Nov 07, 2005 42.40 42.48 42.17 42.35 811,870 +0.06(+0.14%)
Nov 04, 2005 42.32 42.36 42.06 42.29 1,316,921 +0.08(+0.20%)
Nov 03, 2005 42.78 42.78 42.05 42.21 1,410,708 +0.34(+0.81%)
Nov 02, 2005 41.48 41.97 41.29 41.87 600,258 +0.35(+0.85%)
Nov 01, 2005 41.67 41.67 41.40 41.51 804,647 +0.02(+0.04%)
Oct 31, 2005 41.51 41.82 41.34 41.50 1,893,259 +0.28(+0.68%)
Oct 28, 2005 40.85 41.24 40.71 41.22 523,405 +0.51(+1.24%)
Oct 27, 2005 41.18 41.23 40.62 40.71 459,696 -0.47(-1.15%)
Oct 26, 2005 41.38 41.56 41.13 41.18 1,355,525 -0.19(-0.47%)
Oct 25, 2005 41.54 41.56 41.07 41.38 1,078,547 -0.19(-0.45%)
Oct 24, 2005 40.89 41.57 40.89 41.56 1,460,088 +0.52(+1.25%)
Oct 21, 2005 41.12 41.20 40.82 41.05 410,198 +0.24(+0.60%)
Oct 20, 2005 41.37 41.46 40.76 40.80 392,554 -0.55(-1.33%)
Oct 19, 2005 40.75 41.35 40.42 41.35 512,984 +0.65(+1.60%)
Oct 18, 2005 41.01 41.08 40.67 40.70 676,874 -0.29(-0.70%)
Oct 17, 2005 40.97 41.00 40.73 40.99 454,723 +0.19(+0.46%)
Oct 14, 2005 40.73 40.93 40.54 40.80 504,221 +0.33(+0.81%)
Oct 13, 2005 40.37 40.63 40.22 40.48 659,822 +0.09(+0.23%)
Oct 12, 2005 40.71 40.83 40.27 40.38 870,842 -0.33(-0.81%)
Oct 11, 2005 40.92 41.06 40.61 40.71 632,112 -0.10(-0.25%)
Oct 10, 2005 41.19 41.20 40.81 40.81 838,514 -0.24(-0.60%)
Oct 07, 2005 41.13 41.20 40.91 41.06 1,360,972 +0.06(+0.14%)
Oct 06, 2005 41.25 41.34 40.65 41.00 730,399 -0.17(-0.41%)
Oct 05, 2005 41.76 41.84 41.17 41.17 1,005,838 -0.55(-1.32%)
Oct 04, 2005 42.22 42.24 41.72 41.72 407,001 -0.34(-0.80%)
Oct 03, 2005 41.94 42.22 41.94 42.05 490,603 -0.03(-0.06%)
Sep 30, 2005 41.91 42.08 41.79 42.08 1,388,682 +0.21(+0.50%)
Sep 29, 2005 41.52 41.90 41.32 41.87 1,070,020 +0.35(+0.85%)
Sep 28, 2005 41.48 41.68 41.35 41.51 577,640 +0.01(+0.02%)
Sep 27, 2005 41.51 41.67 41.33 41.51 582,140 -0.01(-0.02%)
Sep 26, 2005 41.63 41.78 41.29 41.51 600,258 +0.07(+0.16%)
Sep 23, 2005 41.45 41.62 41.21 41.45 1,293,119 -0.05(-0.12%)
Sep 22, 2005 41.32 41.53 41.10 41.50 901,275 +0.28(+0.68%)
Sep 21, 2005 41.63 41.64 41.20 41.22 668,230 -0.41(-0.99%)
Sep 20, 2005 42.08 42.19 41.60 41.63 340,450 -0.37(-0.88%)
Sep 19, 2005 42.24 42.27 41.84 42.00 343,884 -0.25(-0.60%)
Sep 16, 2005 42.16 42.31 42.03 42.26 367,568 +0.21(+0.50%)
Sep 15, 2005 42.25 42.31 41.98 42.05 30,196 -0.06(-0.14%)
Sep 14, 2005 42.43 42.48 42.01 42.11 507,774 -0.30(-0.72%)
Sep 13, 2005 42.59 42.92 42.29 42.41 841,948 -0.23(-0.53%)
Sep 12, 2005 42.58 42.69 42.52 42.64 1,085,770 +0.04(+0.10%)
Sep 09, 2005 42.49 42.65 42.35 42.59 528,023 +0.21(+0.50%)
Sep 08, 2005 42.29 42.51 42.27 42.38 276,386 -0.12(-0.28%)
Sep 07, 2005 42.38 42.54 42.26 42.50 384,975 +0.19(+0.46%)
Sep 06, 2005 42.00 42.40 41.89 42.31 626,310 +0.47(+1.13%)
Sep 02, 2005 42.05 42.70 41.71 41.84 446,434 +0.06(+0.14%)
Sep 01, 2005 42.03 42.10 41.76 41.78 596,587 -0.19(-0.46%)
Aug 31, 2005 41.60 42.01 41.40 41.97 706,005 +0.38(+0.91%)
Aug 30, 2005 41.66 41.66 41.30 41.59 2,760,313 -0.09(-0.22%)
Aug 29, 2005 41.40 41.79 41.17 41.68 900,447 +0.30(+0.73%)
Aug 26, 2005 41.67 41.67 41.36 41.38 1,001,812 -0.34(-0.81%)
Aug 25, 2005 41.66 41.72 41.55 41.72 494,037 +0.13(+0.30%)
Aug 24, 2005 41.84 42.09 41.52 41.59 5,095,743 -0.24(-0.57%)
Aug 23, 2005 42.01 42.05 41.70 41.83 411,737 -0.14(-0.34%)
Aug 22, 2005 42.09 42.22 41.76 41.97 241,690 +0.08(+0.20%)
Aug 19, 2005 42.13 42.13 41.89 41.89 482,788 -0.06(-0.14%)
Aug 18, 2005 41.90 42.05 41.77 41.94 803,936 +0.08(+0.18%)
Aug 17, 2005 41.93 42.10 41.78 41.87 436,487 -0.03(-0.06%)
Aug 16, 2005 42.39 42.39 41.82 41.89 527,194 -0.48(-1.14%)
Aug 15, 2005 42.06 42.48 42.06 42.38 892,039 +0.14(+0.32%)
Aug 12, 2005 42.27 42.39 42.01 42.24 1,416,865 -0.25(-0.60%)
Aug 11, 2005 42.34 42.50 42.17 42.49 556,207 +0.27(+0.64%)
Aug 10, 2005 42.56 42.70 42.11 42.22 385,093 -0.19(-0.46%)
Aug 09, 2005 42.31 42.42 42.17 42.42 518,787 +0.35(+0.82%)
Aug 08, 2005 42.44 42.44 42.00 42.07 629,270 -0.22(-0.52%)
Aug 05, 2005 42.39 42.53 42.20 42.29 340,568 -0.28(-0.65%)
Aug 04, 2005 42.82 42.82 42.49 42.57 847,751 -0.33(-0.77%)
Aug 03, 2005 42.72 42.98 42.72 42.90 359,160 +0.04(+0.10%)
Aug 02, 2005 42.72 42.90 42.66 42.86 787,831 +0.26(+0.61%)
Aug 01, 2005 42.55 42.70 42.48 42.59 530,984 +0.00(+0.00%)
Jul 29, 2005 42.81 42.82 42.52 42.59 536,905 -0.19(-0.45%)
Jul 28, 2005 42.65 42.86 42.52 42.79 494,274 +0.24(+0.56%)
Jul 27, 2005 42.47 42.55 42.23 42.55 1,524,152 +0.22(+0.52%)
Jul 26, 2005 42.32 42.39 42.19 42.33 1,647,543 +0.13(+0.30%)
Jul 25, 2005 42.43 42.49 42.10 42.21 794,700 -0.15(-0.36%)
Jul 22, 2005 42.35 42.42 42.15 42.36 454,723 +0.05(+0.12%)
Jul 21, 2005 42.53 42.55 42.16 42.31 935,380 -0.14(-0.34%)
Jul 20, 2005 42.06 42.58 42.05 42.45 756,688 +0.14(+0.34%)
Jul 19, 2005 42.18 42.32 42.04 42.31 950,892 +0.34(+0.80%)
Jul 18, 2005 42.03 42.05 41.90 41.97 673,440 -0.13(-0.30%)
Jul 15, 2005 42.05 42.15 41.89 42.10 612,455 +0.17(+0.40%)
Jul 14, 2005 42.09 42.21 41.91 41.93 622,047 +0.08(+0.20%)
Jul 13, 2005 41.89 41.89 41.69 41.84 1,971,533 +0.00(+0.00%)
Jul 12, 2005 41.73 41.94 41.59 41.84 745,083 +0.19(+0.47%)
Jul 11, 2005 41.51 41.78 41.45 41.65 599,548 +0.26(+0.63%)
Jul 08, 2005 40.87 41.46 40.85 41.39 1,072,981 +0.56(+1.36%)
Jul 07, 2005 40.33 40.86 40.32 40.83 609,850 +0.08(+0.21%)
Jul 06, 2005 40.96 41.02 40.64 40.75 475,209 -0.21(-0.52%)
Jul 05, 2005 40.61 41.02 40.54 40.96 407,948 +0.27(+0.66%)
Jul 01, 2005 40.75 40.79 40.53 40.69 1,730,198 +0.15(+0.37%)
Jun 30, 2005 40.84 40.96 40.49 40.53 2,772,154 -0.27(-0.66%)
Jun 29, 2005 41.02 41.04 40.75 40.80 2,473,979 -0.09(-0.23%)
Jun 28, 2005 40.53 40.90 40.50 40.90 807,962 +0.47(+1.17%)
Jun 27, 2005 40.45 40.50 40.26 40.42 870,605 +0.04(+0.10%)
Jun 24, 2005 40.66 41.36 40.38 40.38 1,513,494 -0.45(-1.10%)
Jun 23, 2005 41.26 41.33 40.79 40.83 578,114 -0.51(-1.23%)
Jun 22, 2005 41.45 41.50 41.13 41.34 407,001 +0.09(+0.23%)
Jun 21, 2005 41.13 41.30 41.07 41.24 605,587 -0.04(-0.10%)
Jun 20, 2005 41.17 41.37 41.03 41.29 468,104 -0.01(-0.02%)
Jun 17, 2005 41.40 41.55 41.26 41.29 739,991 +0.09(+0.23%)
Jun 16, 2005 41.21 41.29 41.05 41.20 1,262,331 +0.08(+0.21%)
Jun 15, 2005 41.24 41.24 40.76 41.12 599,192 +0.04(+0.10%)
Jun 14, 2005 41.01 41.13 40.91 41.08 1,308,158 +0.07(+0.16%)
Jun 13, 2005 40.87 41.12 40.73 41.01 713,110 +0.21(+0.52%)
Jun 10, 2005 41.10 41.13 40.64 40.80 426,303 -0.23(-0.56%)
Jun 09, 2005 40.70 41.08 40.69 41.02 346,371 +0.18(+0.43%)
Jun 08, 2005 41.13 41.17 40.73 40.85 723,294 -0.14(-0.35%)
Jun 07, 2005 41.15 41.40 40.92 40.99 1,073,099 +0.01(+0.02%)
Jun 06, 2005 40.83 41.02 40.79 40.98 959,774 +0.08(+0.19%)
Jun 03, 2005 41.29 41.29 40.86 40.91 1,009,035 -0.38(-0.92%)
Jun 02, 2005 41.08 41.29 40.98 41.29 3,067,132 +0.19(+0.47%)
Jun 01, 2005 40.81 41.24 40.01 41.09 2,051,465 +0.30(+0.72%)
May 31, 2005 41.10 41.10 40.74 40.80 452,118 -0.21(-0.51%)
May 27, 2005 41.02 41.02 40.86 41.01 231,861 +0.03(+0.08%)
May 26, 2005 40.89 41.04 40.76 40.97 2,913,071 +0.34(+0.83%)
May 25, 2005 40.86 40.86 40.49 40.64 497,590 -0.15(-0.37%)
May 24, 2005 40.66 40.92 40.65 40.79 388,291 -0.09(-0.23%)
May 23, 2005 40.64 40.96 40.63 40.88 1,051,666 +0.25(+0.62%)
May 20, 2005 40.66 40.72 40.49 40.63 469,880 -0.11(-0.27%)
May 19, 2005 40.49 40.74 40.49 40.74 803,226 +0.26(+0.65%)
May 18, 2005 40.40 40.59 40.20 40.48 471,657 +0.36(+0.91%)
May 17, 2005 39.83 40.36 39.61 40.11 1,253,804 +0.22(+0.55%)
May 16, 2005 39.52 39.89 39.44 39.89 653,428 +0.37(+0.94%)
May 13, 2005 39.66 39.67 39.12 39.52 416,000 +0.06(+0.15%)
May 12, 2005 39.72 39.78 39.36 39.46 466,446 -0.14(-0.34%)
May 11, 2005 39.52 39.70 39.18 39.60 271,768 +0.18(+0.45%)
May 10, 2005 39.66 39.66 39.33 39.42 770,542 -0.25(-0.64%)
May 09, 2005 39.67 39.79 39.47 39.67 747,451 +0.21(+0.53%)
May 06, 2005 39.82 39.83 39.46 39.46 292,965 -0.03(-0.06%)
May 05, 2005 39.61 39.73 39.39 39.49 621,218 -0.03(-0.06%)
May 04, 2005 39.39 39.62 39.17 39.51 511,090 +0.34(+0.86%)
May 03, 2005 39.13 39.31 38.96 39.17 1,197,556 +0.09(+0.24%)
May 02, 2005 38.87 39.14 38.85 39.08 473,078 +0.23(+0.59%)
Apr 29, 2005 38.63 38.89 38.30 38.85 1,412,958 +0.35(+0.90%)
Apr 28, 2005 38.72 38.90 38.47 38.51 588,179 -0.36(-0.93%)
Apr 27, 2005 38.74 39.01 38.44 38.87 1,409,760 +0.10(+0.26%)
Apr 26, 2005 39.03 39.19 38.74 38.77 739,043 -0.33(-0.84%)
Apr 25, 2005 39.03 39.11 38.82 39.10 1,222,898 +0.34(+0.87%)
Apr 22, 2005 39.12 39.12 38.42 38.76 475,091 -0.36(-0.93%)
Apr 21, 2005 38.66 39.12 38.60 39.12 1,160,965 +0.84(+2.21%)
Apr 20, 2005 38.83 38.97 38.27 38.28 1,453,456 -0.54(-1.39%)
Apr 19, 2005 38.83 38.89 38.59 38.82 812,344 +0.22(+0.57%)
Apr 18, 2005 38.72 38.72 38.40 38.60 639,336 +0.04(+0.11%)
Apr 15, 2005 38.93 39.08 38.55 38.56 1,763,947 -0.31(-0.80%)
Apr 14, 2005 39.39 39.59 38.87 38.87 822,173 -0.62(-1.58%)
Apr 13, 2005 39.69 39.86 39.39 39.50 261,347 -0.41(-1.02%)
Apr 12, 2005 39.69 39.96 39.27 39.90 526,366 +0.21(+0.53%)
Apr 11, 2005 39.83 39.88 39.61 39.69 292,609 -0.01(-0.02%)
Apr 08, 2005 40.15 40.15 39.69 39.70 537,141 -0.34(-0.84%)
Apr 07, 2005 39.74 40.06 39.66 40.04 216,467 +0.30(+0.77%)
Apr 06, 2005 39.72 39.98 39.66 39.73 476,275 -0.01(-0.02%)
Apr 05, 2005 39.49 39.78 39.49 39.74 457,565 +0.35(+0.90%)
Apr 04, 2005 39.14 39.51 39.10 39.39 731,465 +0.10(+0.26%)
Apr 01, 2005 39.94 39.94 39.21 39.28 559,878 -0.30(-0.75%)
Mar 31, 2005 39.69 39.89 39.58 39.58 2,054,425 -0.25(-0.64%)
Mar 30, 2005 39.34 39.83 39.34 39.83 575,390 +0.62(+1.57%)
Mar 29, 2005 39.58 39.75 39.20 39.22 905,538 -0.36(-0.92%)
Mar 28, 2005 39.71 39.75 39.54 39.58 3,761,059 +0.03(+0.09%)
Mar 24, 2005 39.67 39.78 39.46 39.55 962,497 +0.03(+0.06%)
Mar 23, 2005 39.44 39.73 39.40 39.52 885,526 +0.06(+0.15%)
Mar 22, 2005 39.83 39.96 39.44 39.46 692,861 -0.28(-0.70%)
Mar 21, 2005 39.77 39.89 39.55 39.74 268,097 -0.09(-0.23%)
Mar 18, 2005 40.12 40.12 39.66 39.83 284,438 -0.16(-0.40%)
Mar 17, 2005 39.91 40.07 39.86 39.99 385,330 -0.01(-0.02%)
Mar 16, 2005 40.32 40.32 39.88 40.00 555,970 -0.32(-0.80%)
Mar 15, 2005 40.79 40.79 40.31 40.32 335,358 -0.28(-0.69%)
Mar 14, 2005 40.59 40.60 40.33 40.60 1,260,436 +0.17(+0.42%)
Mar 11, 2005 40.92 40.92 40.31 40.43 548,865 -0.29(-0.71%)
Mar 10, 2005 40.87 40.87 40.49 40.72 475,328 -0.03(-0.06%)
Mar 09, 2005 41.02 41.02 40.68 40.75 1,505,679 -0.24(-0.58%)
Mar 08, 2005 41.23 41.31 40.92 40.98 519,853 -0.24(-0.59%)
Mar 07, 2005 41.03 41.40 41.03 41.23 2,585,883 +0.16(+0.39%)
Mar 04, 2005 41.08 41.13 40.84 41.07 832,830 +0.30(+0.75%)
Mar 03, 2005 40.99 40.99 40.55 40.76 571,601 -0.06(-0.15%)
Mar 02, 2005 40.70 41.00 40.55 40.82 491,314 -0.03(-0.06%)
Mar 01, 2005 40.53 40.85 40.53 40.85 1,276,541 +0.27(+0.67%)
Feb 28, 2005 40.77 40.77 40.34 40.58 664,796 -0.16(-0.39%)
Feb 25, 2005 40.49 40.80 40.41 40.74 2,702,288 +0.27(+0.67%)
Feb 24, 2005 40.15 40.48 39.97 40.47 1,447,299 +0.35(+0.88%)
Feb 23, 2005 40.32 40.32 39.98 40.11 499,366 +0.16(+0.40%)
Feb 22, 2005 40.31 40.62 39.95 39.95 2,923,492 -0.65(-1.60%)
Feb 18, 2005 40.53 40.61 40.37 40.60 509,432 +0.06(+0.15%)
Feb 17, 2005 40.70 40.90 40.52 40.54 400,251 -0.28(-0.68%)
Feb 16, 2005 40.78 40.90 40.64 40.82 1,052,495 -0.10(-0.25%)
Feb 15, 2005 40.79 41.00 40.63 40.92 4,314,780 +0.18(+0.44%)
Feb 14, 2005 40.79 40.86 40.64 40.75 543,418 +0.07(+0.17%)
Feb 11, 2005 40.39 40.86 40.22 40.68 517,129 +0.30(+0.73%)
Feb 10, 2005 40.47 40.47 40.15 40.38 537,615 +0.17(+0.42%)
Feb 09, 2005 40.77 40.77 40.21 40.21 256,373 -0.52(-1.29%)
Feb 08, 2005 40.70 40.85 40.58 40.74 526,247 +0.12(+0.29%)
Feb 07, 2005 40.79 40.80 40.61 40.62 337,134 -0.06(-0.15%)
Feb 04, 2005 40.17 40.69 40.17 40.68 935,380 +0.40(+0.99%)
Feb 03, 2005 40.43 40.43 40.09 40.28 506,235 -0.14(-0.36%)
Feb 02, 2005 40.21 40.51 40.21 40.42 385,212 +0.16(+0.40%)
Feb 01, 2005 40.26 40.36 40.04 40.26 581,785 +0.17(+0.42%)
Jan 31, 2005 40.20 40.20 39.92 40.10 1,394,366 +0.31(+0.79%)
Jan 28, 2005 39.82 40.03 39.58 39.78 492,853 -0.13(-0.32%)
Jan 27, 2005 39.88 39.99 39.75 39.91 511,563 +0.07(+0.17%)
Jan 26, 2005 39.94 39.95 39.75 39.84 432,342 +0.16(+0.40%)
Jan 25, 2005 39.66 39.88 39.58 39.68 793,279 +0.26(+0.66%)
Jan 24, 2005 39.83 39.93 39.38 39.42 924,959 -0.21(-0.53%)
Jan 21, 2005 40.11 40.14 39.63 39.63 456,144 -0.42(-1.05%)
Jan 20, 2005 40.15 40.29 39.96 40.05 378,344 -0.24(-0.59%)
Jan 19, 2005 40.78 40.78 40.29 40.29 478,525 -0.44(-1.08%)
Jan 18, 2005 40.52 40.82 40.29 40.73 1,777,921 +0.25(+0.63%)
Jan 14, 2005 40.45 40.53 40.26 40.48 1,509,468 +0.23(+0.57%)
Jan 13, 2005 40.73 40.73 40.15 40.25 450,934 -0.44(-1.08%)
Jan 12, 2005 40.53 40.69 40.25 40.69 652,954 +0.18(+0.44%)
Jan 11, 2005 40.72 40.72 40.32 40.51 1,059,363 -0.28(-0.68%)
Jan 10, 2005 40.58 40.90 40.50 40.79 422,040 +0.25(+0.63%)
Jan 07, 2005 40.68 40.75 40.32 40.53 330,977 -0.01(-0.02%)
Jan 06, 2005 40.30 40.65 40.30 40.54 778,595 +0.27(+0.67%)
Jan 05, 2005 40.54 40.76 40.27 40.27 825,962 -0.27(-0.67%)
Jan 04, 2005 41.37 41.37 40.41 40.54 3,441,450 -0.57(-1.40%)
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.