Skip to main content

Russell Midcap Value Ishares ETF (NY: IWS )

130.48 -1.45 (-1.10%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 68.26 68.50 67.57 68.50 2,780,455 +0.59(+0.87%)
Dec 28, 2018 68.23 68.76 67.62 67.90 3,088,330 -0.11(-0.16%)
Dec 27, 2018 66.75 68.01 65.81 68.01 4,049,747 +0.48(+0.72%)
Dec 26, 2018 65.19 67.57 64.50 67.53 3,600,635 +2.70(+4.17%)
Dec 24, 2018 66.43 70.08 64.82 64.83 1,837,883 -2.01(-3.01%)
Dec 21, 2018 68.14 69.04 66.66 66.84 3,307,030 -1.09(-1.61%)
Dec 20, 2018 68.71 69.16 67.27 67.93 2,568,210 -1.09(-1.59%)
Dec 19, 2018 70.08 70.88 68.68 69.02 2,127,921 -0.99(-1.41%)
Dec 18, 2018 70.74 71.02 69.65 70.01 2,755,683 -0.17(-0.24%)
Dec 17, 2018 71.64 71.86 69.86 70.18 2,609,077 -1.65(-2.29%)
Dec 14, 2018 72.25 72.67 71.64 71.83 1,904,178 -0.87(-1.20%)
Dec 13, 2018 73.33 73.45 72.52 72.70 2,220,366 -0.41(-0.56%)
Dec 12, 2018 73.74 74.00 73.09 73.11 1,652,273 +0.20(+0.27%)
Dec 11, 2018 73.89 74.08 72.62 72.92 3,994,793 -0.15(-0.21%)
Dec 10, 2018 73.54 73.64 71.95 73.07 1,629,622 -0.47(-0.64%)
Dec 07, 2018 74.79 75.23 73.27 73.54 1,588,983 -1.27(-1.69%)
Dec 06, 2018 74.01 74.81 72.81 74.81 2,546,519 -0.15(-0.20%)
Dec 04, 2018 77.02 77.21 74.84 74.96 3,429,472 -2.20(-2.85%)
Dec 03, 2018 77.38 77.42 76.53 77.16 1,651,445 +0.69(+0.90%)
Nov 30, 2018 75.92 76.53 75.83 76.47 1,121,628 +0.45(+0.60%)
Nov 29, 2018 76.10 76.47 75.60 76.02 759,887 -0.17(-0.22%)
Nov 28, 2018 75.35 76.19 74.79 76.19 1,188,421 +1.02(+1.35%)
Nov 27, 2018 75.09 75.33 74.78 75.17 735,263 -0.16(-0.21%)
Nov 26, 2018 74.98 75.40 74.88 75.33 720,106 +0.87(+1.17%)
Nov 23, 2018 74.14 74.83 74.02 74.46 381,800 -0.17(-0.23%)
Nov 21, 2018 74.63 74.63 74.63 0 +0.47(+0.64%)
Nov 20, 2018 74.62 74.82 73.94 74.16 1,165,806 -1.16(-1.54%)
Nov 19, 2018 75.92 76.20 75.05 75.31 1,381,552 -0.77(-1.01%)
Nov 16, 2018 75.64 76.27 75.60 76.08 844,445 +0.35(+0.46%)
Nov 15, 2018 74.82 75.88 74.46 75.73 1,473,526 +0.46(+0.62%)
Nov 14, 2018 76.30 76.42 74.82 75.27 725,813 -0.52(-0.68%)
Nov 13, 2018 75.94 76.47 75.59 75.79 723,319 +0.00(+0.00%)
Nov 12, 2018 76.71 76.80 75.70 75.79 708,891 -1.02(-1.32%)
Nov 09, 2018 76.94 77.17 76.36 76.80 586,548 -0.66(-0.85%)
Nov 08, 2018 77.42 77.76 77.17 77.46 694,566 -0.18(-0.23%)
Nov 07, 2018 77.18 77.67 76.67 77.64 668,382 +0.95(+1.23%)
Nov 06, 2018 76.13 76.72 76.12 76.70 717,081 +0.55(+0.73%)
Nov 05, 2018 75.71 76.30 75.60 76.14 1,156,059 +0.60(+0.79%)
Nov 02, 2018 76.31 76.33 74.95 75.55 949,734 -0.29(-0.38%)
Nov 01, 2018 74.95 75.89 74.82 75.83 1,025,105 +1.18(+1.58%)
Oct 31, 2018 74.94 75.40 74.61 74.65 1,423,015 +0.37(+0.50%)
Oct 30, 2018 73.18 74.37 73.14 74.28 1,804,448 +1.18(+1.61%)
Oct 29, 2018 73.91 74.49 72.37 73.10 4,221,318 -0.03(-0.04%)
Oct 26, 2018 73.42 73.91 72.30 73.13 2,848,194 -1.14(-1.54%)
Oct 25, 2018 73.80 74.74 73.48 74.27 894,983 +0.83(+1.13%)
Oct 24, 2018 75.21 75.35 73.37 73.44 1,029,623 -1.77(-2.36%)
Oct 23, 2018 74.77 75.58 74.00 75.22 1,726,021 -0.53(-0.69%)
Oct 22, 2018 76.68 76.68 75.73 75.74 1,008,937 -0.73(-0.96%)
Oct 19, 2018 76.62 77.17 76.29 76.47 888,399 -0.04(-0.05%)
Oct 18, 2018 77.11 77.46 76.21 76.51 837,900 -0.83(-1.07%)
Oct 17, 2018 77.45 77.61 76.66 77.34 772,759 -0.20(-0.25%)
Oct 16, 2018 76.63 77.62 76.23 77.54 813,464 +1.32(+1.73%)
Oct 15, 2018 75.97 76.77 75.97 76.22 1,239,445 +0.19(+0.25%)
Oct 12, 2018 76.73 76.73 75.14 76.03 1,666,913 +0.26(+0.34%)
Oct 11, 2018 77.21 77.47 75.58 75.77 1,838,830 -1.72(-2.22%)
Oct 10, 2018 79.31 79.40 77.46 77.49 802,872 -1.95(-2.46%)
Oct 09, 2018 79.68 79.79 79.39 79.44 537,397 -0.38(-0.48%)
Oct 08, 2018 79.44 79.93 79.38 79.83 350,330 +0.22(+0.28%)
Oct 05, 2018 80.02 80.18 79.33 79.60 426,988 -0.37(-0.47%)
Oct 04, 2018 80.25 80.34 79.62 79.98 552,468 -0.45(-0.57%)
Oct 03, 2018 80.61 80.76 80.30 80.43 377,562 +0.11(+0.13%)
Oct 02, 2018 80.35 80.63 80.11 80.33 425,686 +0.01(+0.01%)
Oct 01, 2018 80.80 80.89 80.16 80.32 376,676 -0.18(-0.22%)
Sep 28, 2018 80.00 80.64 80.00 80.50 385,388 +0.32(+0.40%)
Sep 27, 2018 80.18 80.53 79.98 80.18 259,967 +0.04(+0.04%)
Sep 26, 2018 80.82 80.83 80.09 80.14 268,518 -0.61(-0.75%)
Sep 25, 2018 81.19 81.19 80.70 80.75 237,943 -0.27(-0.33%)
Sep 24, 2018 81.77 81.79 80.89 81.01 320,724 -0.80(-0.97%)
Sep 21, 2018 81.98 82.00 81.78 81.81 221,875 +0.06(+0.08%)
Sep 20, 2018 81.45 81.80 81.33 81.75 324,925 +0.54(+0.67%)
Sep 19, 2018 81.25 81.64 81.17 81.21 236,110 -0.09(-0.11%)
Sep 18, 2018 81.14 81.39 80.93 81.30 358,170 +0.28(+0.35%)
Sep 17, 2018 81.22 81.32 80.92 81.01 265,391 -0.19(-0.23%)
Sep 14, 2018 81.05 81.27 80.81 81.20 566,538 +0.17(+0.21%)
Sep 13, 2018 81.06 81.15 80.86 81.03 267,424 +0.20(+0.25%)
Sep 12, 2018 80.77 80.93 80.49 80.83 591,470 +0.08(+0.10%)
Sep 11, 2018 80.49 80.91 80.32 80.75 619,414 +0.08(+0.10%)
Sep 10, 2018 80.77 80.96 80.61 80.67 547,087 +0.27(+0.33%)
Sep 07, 2018 80.59 80.70 80.20 80.40 427,612 -0.42(-0.52%)
Sep 06, 2018 81.16 81.32 80.73 80.82 484,785 -0.32(-0.39%)
Sep 05, 2018 80.80 81.21 80.61 81.14 421,267 +0.27(+0.33%)
Sep 04, 2018 81.00 81.23 80.65 80.87 435,954 -0.23(-0.28%)
Aug 31, 2018 81.10 81.10 81.10 0 +0.03(+0.03%)
Aug 30, 2018 81.48 81.51 80.94 81.08 399,104 -0.58(-0.71%)
Aug 29, 2018 81.50 81.76 81.25 81.65 310,137 +0.24(+0.29%)
Aug 28, 2018 81.48 81.58 81.20 81.41 913,144 +0.09(+0.11%)
Aug 27, 2018 81.23 81.53 81.23 81.32 275,560 +0.34(+0.42%)
Aug 24, 2018 80.82 81.04 80.71 80.99 205,398 +0.35(+0.44%)
Aug 23, 2018 80.94 81.00 80.59 80.63 241,235 -0.36(-0.45%)
Aug 22, 2018 81.11 81.23 80.95 81.00 397,155 -0.17(-0.21%)
Aug 21, 2018 80.98 81.35 80.98 81.17 354,974 +0.24(+0.30%)
Aug 20, 2018 80.74 80.99 80.67 80.93 296,772 +0.38(+0.47%)
Aug 17, 2018 79.96 80.67 79.96 80.55 462,710 +0.49(+0.61%)
Aug 16, 2018 79.69 80.28 79.69 80.06 384,039 +0.69(+0.87%)
Aug 15, 2018 79.56 79.56 78.93 79.37 298,568 -0.59(-0.74%)
Aug 14, 2018 79.57 80.07 79.57 79.96 356,257 +0.65(+0.82%)
Aug 13, 2018 79.75 79.83 79.14 79.31 347,285 -0.39(-0.49%)
Aug 10, 2018 79.86 80.01 79.64 79.70 297,601 -0.56(-0.70%)
Aug 09, 2018 80.36 80.56 80.22 80.26 280,397 -0.06(-0.08%)
Aug 08, 2018 80.47 80.58 80.10 80.32 418,207 -0.19(-0.24%)
Aug 07, 2018 80.54 80.70 80.44 80.52 385,196 +0.13(+0.17%)
Aug 06, 2018 80.23 80.51 80.16 80.39 357,021 +0.17(+0.21%)
Aug 03, 2018 79.81 80.23 79.81 80.22 326,380 +0.41(+0.51%)
Aug 02, 2018 79.07 79.86 78.92 79.81 309,206 +0.28(+0.36%)
Aug 01, 2018 79.86 79.87 79.29 79.53 483,950 -0.54(-0.68%)
Jul 31, 2018 79.72 80.19 79.60 80.07 378,955 +0.59(+0.75%)
Jul 30, 2018 79.62 79.83 79.42 79.47 395,714 -0.14(-0.18%)
Jul 27, 2018 80.05 80.23 79.43 79.61 285,977 -0.43(-0.54%)
Jul 26, 2018 79.61 80.23 79.61 80.05 539,433 +0.46(+0.58%)
Jul 25, 2018 79.14 79.63 79.05 79.59 313,187 +0.45(+0.57%)
Jul 24, 2018 79.58 79.58 78.91 79.14 538,114 -0.20(-0.26%)
Jul 23, 2018 79.23 79.40 79.02 79.34 847,711 +0.07(+0.09%)
Jul 20, 2018 79.47 79.47 79.17 79.27 408,768 -0.35(-0.43%)
Jul 19, 2018 79.35 79.81 79.12 79.61 1,031,356 +0.13(+0.17%)
Jul 18, 2018 79.26 79.53 79.09 79.48 431,422 +0.23(+0.29%)
Jul 17, 2018 79.04 79.38 78.98 79.25 162,786 +0.17(+0.21%)
Jul 16, 2018 79.38 79.38 78.93 79.08 222,497 -0.27(-0.33%)
Jul 13, 2018 79.30 79.60 79.30 79.35 607,702 -0.02(-0.02%)
Jul 12, 2018 79.56 79.72 79.08 79.37 478,585 +0.17(+0.21%)
Jul 11, 2018 79.41 79.61 79.08 79.20 427,063 -0.67(-0.84%)
Jul 10, 2018 79.89 79.94 79.60 79.87 404,228 +0.12(+0.16%)
Jul 09, 2018 79.53 79.84 79.39 79.75 248,256 +0.57(+0.72%)
Jul 06, 2018 78.61 79.31 78.46 79.18 246,273 +0.58(+0.74%)
Jul 05, 2018 78.38 78.60 78.06 78.60 239,917 +0.55(+0.70%)
Jul 03, 2018 78.05 78.05 78.05 0 +0.15(+0.19%)
Jul 02, 2018 77.54 77.91 77.38 77.90 1,064,008 -0.07(-0.09%)
Jun 29, 2018 78.61 77.97 77.97 496,784 +0.11(+0.14%)
Jun 28, 2018 77.56 78.02 77.24 77.86 554,328 +0.28(+0.36%)
Jun 27, 2018 78.26 78.66 77.58 77.58 524,962 -0.58(-0.74%)
Jun 26, 2018 78.15 78.38 77.89 78.16 468,096 +0.12(+0.16%)
Jun 25, 2018 78.50 78.67 77.70 78.04 527,895 -0.74(-0.94%)
Jun 22, 2018 78.97 79.11 78.78 78.78 366,205 +0.28(+0.36%)
Jun 21, 2018 78.92 78.95 78.35 78.50 368,794 -0.48(-0.61%)
Jun 20, 2018 78.97 79.04 78.68 78.98 1,106,873 +0.32(+0.40%)
Jun 19, 2018 78.31 78.73 78.14 78.67 257,709 -0.19(-0.23%)
Jun 18, 2018 78.35 78.97 78.34 78.85 753,903 +0.07(+0.09%)
Jun 15, 2018 78.85 78.28 78.78 379,452 -0.15(-0.19%)
Jun 14, 2018 78.97 79.09 78.73 78.93 579,067 +0.19(+0.25%)
Jun 13, 2018 79.41 79.41 78.72 78.74 481,384 -0.57(-0.72%)
Jun 12, 2018 79.21 79.44 79.09 79.31 679,571 +0.19(+0.24%)
Jun 11, 2018 79.09 79.27 79.07 79.12 395,161 +0.11(+0.15%)
Jun 08, 2018 78.65 79.03 78.57 79.00 326,176 +0.30(+0.38%)
Jun 07, 2018 78.68 78.92 78.46 78.70 525,442 +0.11(+0.15%)
Jun 06, 2018 78.59 78.02 78.59 481,555 +0.50(+0.64%)
Jun 05, 2018 78.03 78.20 77.87 78.08 643,478 +0.04(+0.06%)
Jun 04, 2018 78.00 78.24 77.74 78.04 798,406 +0.21(+0.27%)
Jun 01, 2018 77.86 78.03 77.67 77.83 1,160,384 +0.44(+0.57%)
May 31, 2018 77.97 77.97 77.22 77.39 553,626 -0.70(-0.90%)
May 30, 2018 77.45 78.26 77.33 78.09 558,841 +1.09(+1.42%)
May 29, 2018 77.37 77.57 76.74 77.00 1,009,967 -0.78(-1.00%)
May 25, 2018 77.78 77.78 77.78 0 -0.20(-0.26%)
May 24, 2018 77.90 78.01 77.49 77.98 231,728 -0.09(-0.11%)
May 23, 2018 77.71 78.09 77.67 78.07 232,736 +0.12(+0.16%)
May 22, 2018 78.33 78.52 77.90 77.94 744,257 -0.25(-0.32%)
May 21, 2018 77.99 78.28 77.88 78.19 616,286 +0.50(+0.65%)
May 18, 2018 77.87 77.87 77.61 77.69 210,310 -0.16(-0.20%)
May 17, 2018 77.59 78.09 77.57 77.85 264,658 +0.19(+0.25%)
May 16, 2018 77.39 77.81 77.34 77.65 714,815 +0.33(+0.43%)
May 15, 2018 77.32 77.47 77.10 77.32 319,211 -0.34(-0.44%)
May 14, 2018 77.96 78.03 77.51 77.66 418,593 -0.09(-0.11%)
May 11, 2018 77.86 78.04 77.63 77.75 455,353 +0.01(+0.01%)
May 10, 2018 77.41 77.91 77.30 77.74 306,530 +0.56(+0.73%)
May 09, 2018 76.91 77.34 76.81 77.18 207,698 +0.51(+0.67%)
May 08, 2018 76.70 76.79 76.26 76.67 367,603 -0.09(-0.11%)
May 07, 2018 76.75 77.08 76.60 76.75 515,682 +0.19(+0.25%)
May 04, 2018 75.43 76.81 75.31 76.56 600,356 +0.85(+1.12%)
May 03, 2018 75.78 75.92 74.96 75.71 482,849 -0.33(-0.44%)
May 02, 2018 76.36 76.71 75.97 76.05 518,724 -0.37(-0.48%)
May 01, 2018 76.35 76.45 75.74 76.42 1,282,377 -0.09(-0.12%)
Apr 30, 2018 77.30 77.48 76.51 76.51 422,823 -0.70(-0.91%)
Apr 27, 2018 77.03 77.35 76.89 77.21 509,766 +0.19(+0.24%)
Apr 26, 2018 76.82 77.25 76.51 77.03 455,871 +0.32(+0.41%)
Apr 25, 2018 76.52 76.88 76.07 76.71 360,723 +0.16(+0.21%)
Apr 24, 2018 77.40 77.58 76.08 76.55 600,694 -0.52(-0.67%)
Apr 23, 2018 77.11 77.37 76.74 77.07 213,091 +0.09(+0.11%)
Apr 20, 2018 77.45 77.54 76.77 76.98 227,283 -0.47(-0.60%)
Apr 19, 2018 77.63 77.80 77.11 77.45 323,212 -0.27(-0.35%)
Apr 18, 2018 77.80 78.16 77.72 77.72 183,402 +0.27(+0.35%)
Apr 17, 2018 77.41 77.67 77.12 77.45 302,679 +0.51(+0.66%)
Apr 16, 2018 76.68 77.15 76.43 76.94 760,518 +0.72(+0.95%)
Apr 13, 2018 76.72 76.78 75.98 76.22 285,413 -0.15(-0.20%)
Apr 12, 2018 76.51 76.66 76.18 76.37 404,747 +0.20(+0.27%)
Apr 11, 2018 76.02 76.59 75.89 76.16 385,148 -0.16(-0.21%)
Apr 10, 2018 76.22 76.61 75.95 76.32 349,421 +0.99(+1.31%)
Apr 09, 2018 75.76 76.34 75.28 75.34 518,091 +0.04(+0.06%)
Apr 06, 2018 76.37 76.67 74.76 75.29 1,268,220 -1.52(-1.97%)
Apr 05, 2018 76.60 77.00 76.21 76.81 553,466 +0.57(+0.75%)
Apr 04, 2018 74.54 76.30 74.48 76.23 437,442 +0.76(+1.00%)
Apr 03, 2018 74.98 75.64 74.53 75.48 659,543 +0.93(+1.24%)
Apr 02, 2018 75.95 76.08 73.93 74.55 1,456,659 -1.60(-2.11%)
Mar 29, 2018 76.15 76.15 76.15 0 +0.93(+1.24%)
Mar 28, 2018 75.25 75.63 75.00 75.22 593,044 +0.11(+0.15%)
Mar 27, 2018 76.13 76.34 74.81 75.11 1,505,694 -0.75(-0.99%)
Mar 26, 2018 75.34 75.93 74.61 75.86 1,624,824 +1.54(+2.08%)
Mar 23, 2018 75.82 76.14 74.24 74.31 498,207 -1.47(-1.94%)
Mar 22, 2018 76.95 77.21 75.75 75.78 276,552 -1.66(-2.14%)
Mar 21, 2018 77.28 77.97 77.14 77.44 177,447 +0.23(+0.30%)
Mar 20, 2018 77.47 77.58 77.05 77.21 207,455 -0.08(-0.10%)
Mar 19, 2018 77.81 77.86 76.80 77.29 364,661 -0.77(-0.99%)
Mar 16, 2018 77.61 78.23 77.61 78.06 226,278 +0.51(+0.66%)
Mar 15, 2018 78.01 78.18 77.35 77.55 740,903 -0.31(-0.39%)
Mar 14, 2018 78.54 78.54 77.71 77.86 439,848 -0.38(-0.48%)
Mar 13, 2018 78.93 78.97 78.08 78.24 692,641 -0.27(-0.35%)
Mar 12, 2018 78.61 78.77 78.37 78.51 352,214 -0.02(-0.02%)
Mar 09, 2018 77.94 78.54 77.74 78.53 283,518 +1.03(+1.32%)
Mar 08, 2018 77.62 77.62 77.05 77.50 208,997 +0.11(+0.14%)
Mar 07, 2018 77.47 77.40 1,030,583 +0.04(+0.05%)
Mar 06, 2018 77.26 77.43 76.71 77.36 487,461 +0.39(+0.51%)
Mar 05, 2018 75.67 77.13 75.47 76.97 606,306 +0.98(+1.29%)
Mar 02, 2018 75.08 76.09 74.75 75.98 742,313 +0.47(+0.63%)
Mar 01, 2018 75.95 76.62 75.03 75.51 716,451 -0.46(-0.60%)
Feb 28, 2018 77.12 77.20 75.97 75.97 294,650 -0.82(-1.06%)
Feb 27, 2018 77.96 78.25 76.78 76.78 277,555 -1.13(-1.45%)
Feb 26, 2018 77.83 77.98 77.25 77.91 278,660 +0.38(+0.49%)
Feb 23, 2018 76.83 77.56 76.69 77.54 237,899 +1.16(+1.52%)
Feb 22, 2018 76.26 76.38 388,776 -0.13(-0.17%)
Feb 21, 2018 77.06 77.83 76.51 76.51 574,916 -0.48(-0.63%)
Feb 20, 2018 77.36 77.62 76.79 76.99 269,869 -0.58(-0.75%)
Feb 16, 2018 77.57 77.57 77.57 0 +0.17(+0.22%)
Feb 15, 2018 77.21 77.41 76.46 77.41 389,389 +0.76(+1.00%)
Feb 14, 2018 75.11 76.73 75.05 76.64 409,320 +1.07(+1.42%)
Feb 13, 2018 75.04 75.69 74.76 75.57 1,047,046 +0.27(+0.36%)
Feb 12, 2018 74.90 75.76 74.28 75.30 388,540 +0.78(+1.05%)
Feb 09, 2018 74.37 74.99 72.30 74.52 971,845 +0.89(+1.20%)
Feb 08, 2018 76.29 76.29 73.61 73.63 970,176 -2.41(-3.17%)
Feb 07, 2018 76.13 77.08 75.95 76.05 884,569 -0.14(-0.18%)
Feb 06, 2018 74.14 76.48 73.53 76.19 1,375,042 -0.20(-0.26%)
Feb 05, 2018 77.55 78.08 75.45 76.39 627,096 -1.80(-2.30%)
Feb 02, 2018 79.22 79.27 78.10 78.19 521,282 -1.59(-1.99%)
Feb 01, 2018 79.74 80.03 79.49 79.77 314,620 -0.18(-0.22%)
Jan 31, 2018 80.13 80.32 79.55 79.95 244,964 +0.02(+0.02%)
Jan 30, 2018 80.27 80.32 80.09 79.93 424,797 -0.82(-1.02%)
Jan 29, 2018 81.29 81.34 80.71 80.76 731,126 -0.69(-0.85%)
Jan 26, 2018 81.17 81.46 80.90 81.45 587,509 +0.50(+0.62%)
Jan 25, 2018 81.32 81.32 80.68 80.95 372,654 -0.12(-0.15%)
Jan 24, 2018 81.34 81.56 80.80 81.07 400,470 -0.10(-0.12%)
Jan 23, 2018 80.91 81.25 80.75 81.17 311,813 +0.27(+0.34%)
Jan 22, 2018 80.31 80.90 80.28 80.90 820,995 +0.64(+0.80%)
Jan 19, 2018 79.85 80.28 79.77 80.26 414,277 +0.54(+0.68%)
Jan 18, 2018 80.05 80.05 79.62 79.71 328,674 -0.44(-0.55%)
Jan 17, 2018 79.80 80.32 79.65 80.15 515,902 +0.60(+0.75%)
Jan 16, 2018 80.47 80.53 79.41 79.55 914,833 -0.68(-0.84%)
Jan 12, 2018 80.23 80.23 80.23 0 +0.38(+0.47%)
Jan 11, 2018 79.24 79.89 79.19 79.85 468,319 +0.81(+1.02%)
Jan 10, 2018 79.12 79.26 78.83 79.05 344,740 -0.19(-0.24%)
Jan 09, 2018 79.50 79.54 79.19 79.24 275,751 -0.09(-0.11%)
Jan 08, 2018 79.12 79.38 78.97 79.33 623,800 +0.23(+0.29%)
Jan 05, 2018 79.10 79.14 78.84 79.10 542,925 +0.19(+0.24%)
Jan 04, 2018 79.05 79.13 78.88 78.91 701,341 +0.06(+0.08%)
Jan 03, 2018 78.67 78.91 78.67 78.84 500,056 +0.18(+0.23%)
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.