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

Russell Midcap Value Ishares ETF (NY: IWS )

124.51 +0.26 (+0.21%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Nov 30, 2018 76.51 77.12 76.42 77.06 1,113,030 +0.46(+0.60%)
Nov 29, 2018 76.69 77.06 76.18 76.61 754,062 -0.17(-0.22%)
Nov 28, 2018 75.93 76.78 75.36 76.78 1,179,311 +1.02(+1.35%)
Nov 27, 2018 75.67 75.91 75.36 75.75 729,627 -0.16(-0.21%)
Nov 26, 2018 75.56 75.98 75.46 75.91 714,585 +0.88(+1.17%)
Nov 23, 2018 74.71 75.41 74.59 75.03 378,873 -0.17(-0.23%)
Nov 21, 2018 75.20 75.20 75.20 0 +0.48(+0.64%)
Nov 20, 2018 75.20 75.40 74.51 74.73 1,156,869 -1.17(-1.54%)
Nov 19, 2018 76.51 76.79 75.63 75.90 1,370,961 -0.77(-1.01%)
Nov 16, 2018 76.23 76.86 76.18 76.67 837,971 +0.35(+0.46%)
Nov 15, 2018 75.40 76.46 75.03 76.32 1,462,230 +0.47(+0.62%)
Nov 14, 2018 76.89 77.01 75.39 75.85 720,249 -0.52(-0.68%)
Nov 13, 2018 76.53 77.06 76.18 76.37 717,774 +0.00(+0.00%)
Nov 12, 2018 77.30 77.39 76.28 76.37 703,456 -1.02(-1.32%)
Nov 09, 2018 77.53 77.77 76.95 77.40 582,051 -0.67(-0.85%)
Nov 08, 2018 78.02 78.36 77.77 78.06 689,242 -0.18(-0.23%)
Nov 07, 2018 77.78 78.27 77.26 78.24 663,258 +0.95(+1.23%)
Nov 06, 2018 76.71 77.32 76.71 77.29 711,583 +0.56(+0.73%)
Nov 05, 2018 76.29 76.89 76.18 76.73 1,147,196 +0.60(+0.79%)
Nov 02, 2018 76.90 76.92 75.53 76.13 942,453 -0.29(-0.38%)
Nov 01, 2018 75.53 76.47 75.40 76.42 1,017,247 +1.19(+1.58%)
Oct 31, 2018 75.52 75.99 75.19 75.23 1,412,106 +0.38(+0.50%)
Oct 30, 2018 73.75 74.94 73.70 74.85 1,790,615 +1.19(+1.61%)
Oct 29, 2018 74.48 75.06 72.93 73.67 4,188,957 -0.03(-0.04%)
Oct 26, 2018 73.99 74.48 72.86 73.69 2,826,360 -1.15(-1.54%)
Oct 25, 2018 74.37 75.32 74.05 74.85 888,122 +0.84(+1.13%)
Oct 24, 2018 75.79 75.93 73.94 74.01 1,021,730 -1.79(-2.36%)
Oct 23, 2018 75.35 76.17 74.58 75.80 1,712,789 -0.53(-0.69%)
Oct 22, 2018 77.27 77.27 76.31 76.33 1,001,203 -0.74(-0.96%)
Oct 19, 2018 77.21 77.77 76.88 77.06 881,589 -0.04(-0.05%)
Oct 18, 2018 77.70 78.05 76.80 77.10 831,476 -0.84(-1.07%)
Oct 17, 2018 78.04 78.21 77.25 77.94 766,835 -0.20(-0.25%)
Oct 16, 2018 77.23 78.22 76.82 78.13 807,227 +1.33(+1.73%)
Oct 15, 2018 76.55 77.36 76.55 76.80 1,229,943 +0.19(+0.25%)
Oct 12, 2018 77.33 77.33 75.72 76.62 1,654,134 +0.26(+0.34%)
Oct 11, 2018 77.80 78.07 76.17 76.36 1,824,734 -1.73(-2.22%)
Oct 10, 2018 79.92 80.01 78.05 78.09 796,717 -1.97(-2.46%)
Oct 09, 2018 80.29 80.41 80.00 80.06 533,277 -0.39(-0.48%)
Oct 08, 2018 80.06 80.55 79.99 80.44 347,645 +0.22(+0.28%)
Oct 05, 2018 80.64 80.80 79.94 80.22 423,714 -0.38(-0.47%)
Oct 04, 2018 80.87 80.97 80.24 80.60 548,233 -0.46(-0.57%)
Oct 03, 2018 81.24 81.38 80.92 81.06 374,668 +0.11(+0.13%)
Oct 02, 2018 80.97 81.25 80.73 80.95 422,422 +0.01(+0.01%)
Oct 01, 2018 81.42 81.51 80.78 80.94 373,789 -0.18(-0.22%)
Sep 28, 2018 80.61 81.26 80.61 81.12 382,433 +0.32(+0.40%)
Sep 27, 2018 80.80 81.15 80.60 80.79 257,974 +0.04(+0.04%)
Sep 26, 2018 81.44 81.45 80.70 80.76 266,459 -0.61(-0.75%)
Sep 25, 2018 81.82 81.82 81.33 81.37 236,119 -0.27(-0.33%)
Sep 24, 2018 82.40 82.42 81.52 81.64 318,265 -0.80(-0.97%)
Sep 21, 2018 82.61 82.63 82.41 82.44 220,174 +0.06(+0.08%)
Sep 20, 2018 82.08 82.44 81.96 82.38 322,433 +0.54(+0.67%)
Sep 19, 2018 81.88 82.27 81.80 81.84 234,300 -0.09(-0.11%)
Sep 18, 2018 81.77 82.02 81.55 81.93 355,424 +0.29(+0.35%)
Sep 17, 2018 81.85 81.95 81.54 81.64 263,356 -0.19(-0.23%)
Sep 14, 2018 81.68 81.90 81.44 81.83 562,194 +0.17(+0.21%)
Sep 13, 2018 81.69 81.77 81.48 81.66 265,373 +0.21(+0.25%)
Sep 12, 2018 81.39 81.55 81.11 81.45 586,935 +0.08(+0.10%)
Sep 11, 2018 81.11 81.53 80.94 81.37 614,665 +0.08(+0.10%)
Sep 10, 2018 81.39 81.58 81.23 81.29 542,892 +0.27(+0.33%)
Sep 07, 2018 81.21 81.32 80.82 81.02 424,333 -0.42(-0.52%)
Sep 06, 2018 81.78 81.95 81.35 81.44 481,067 -0.32(-0.39%)
Sep 05, 2018 81.43 81.84 81.23 81.77 418,037 +0.27(+0.33%)
Sep 04, 2018 81.62 81.85 81.27 81.50 432,611 -0.23(-0.28%)
Aug 31, 2018 81.73 81.73 81.73 0 +0.03(+0.03%)
Aug 30, 2018 82.11 82.14 81.56 81.70 396,044 -0.58(-0.71%)
Aug 29, 2018 82.13 82.39 81.87 82.28 307,759 +0.24(+0.29%)
Aug 28, 2018 82.10 82.21 81.82 82.04 906,142 +0.09(+0.11%)
Aug 27, 2018 81.85 82.16 81.85 81.95 273,448 +0.34(+0.42%)
Aug 24, 2018 81.44 81.67 81.34 81.61 203,823 +0.36(+0.44%)
Aug 23, 2018 81.57 81.62 81.21 81.26 239,386 -0.37(-0.45%)
Aug 22, 2018 81.74 81.85 81.58 81.62 394,110 -0.17(-0.21%)
Aug 21, 2018 81.60 81.98 81.60 81.79 352,252 +0.24(+0.30%)
Aug 20, 2018 81.36 81.61 81.29 81.55 294,496 +0.38(+0.47%)
Aug 17, 2018 80.58 81.29 80.58 81.17 459,162 +0.49(+0.61%)
Aug 16, 2018 80.31 80.90 80.31 80.68 381,094 +0.70(+0.87%)
Aug 15, 2018 80.18 80.18 79.54 79.98 296,279 -0.60(-0.74%)
Aug 14, 2018 80.19 80.69 80.19 80.58 353,525 +0.65(+0.82%)
Aug 13, 2018 80.36 80.44 79.75 79.93 344,622 -0.39(-0.49%)
Aug 10, 2018 80.48 80.63 80.25 80.32 295,319 -0.56(-0.70%)
Aug 09, 2018 80.98 81.19 80.84 80.88 278,247 -0.06(-0.08%)
Aug 08, 2018 81.10 81.21 80.72 80.94 415,001 -0.20(-0.24%)
Aug 07, 2018 81.16 81.32 81.06 81.14 382,242 +0.13(+0.17%)
Aug 06, 2018 80.85 81.13 80.77 81.01 354,284 +0.17(+0.21%)
Aug 03, 2018 80.43 80.85 80.43 80.84 323,877 +0.41(+0.51%)
Aug 02, 2018 79.69 80.48 79.53 80.43 306,835 +0.29(+0.36%)
Aug 01, 2018 80.48 80.49 79.90 80.14 480,240 -0.54(-0.68%)
Jul 31, 2018 80.34 80.81 80.22 80.69 376,049 +0.60(+0.75%)
Jul 30, 2018 80.24 80.44 80.03 80.09 392,680 -0.14(-0.18%)
Jul 27, 2018 80.67 80.85 80.05 80.23 283,784 -0.44(-0.54%)
Jul 26, 2018 80.22 80.85 80.22 80.67 535,297 +0.46(+0.58%)
Jul 25, 2018 79.75 80.25 79.66 80.20 310,785 +0.46(+0.57%)
Jul 24, 2018 80.19 80.19 79.52 79.75 533,988 -0.21(-0.26%)
Jul 23, 2018 79.85 80.02 79.63 79.95 841,211 +0.07(+0.09%)
Jul 20, 2018 80.09 80.09 79.78 79.88 405,634 -0.35(-0.43%)
Jul 19, 2018 79.96 80.43 79.73 80.23 1,023,448 +0.13(+0.17%)
Jul 18, 2018 79.87 80.15 79.70 80.10 428,114 +0.23(+0.29%)
Jul 17, 2018 79.65 79.99 79.59 79.86 161,537 +0.17(+0.21%)
Jul 16, 2018 80.00 80.00 79.54 79.69 220,791 -0.27(-0.34%)
Jul 13, 2018 79.92 80.21 79.92 79.96 603,042 -0.02(-0.02%)
Jul 12, 2018 80.18 80.34 79.69 79.98 474,916 +0.17(+0.21%)
Jul 11, 2018 80.02 80.22 79.69 79.81 423,789 -0.68(-0.84%)
Jul 10, 2018 80.51 80.56 80.21 80.49 401,128 +0.12(+0.16%)
Jul 09, 2018 80.14 80.45 80.01 80.36 246,352 +0.57(+0.72%)
Jul 06, 2018 79.22 79.93 79.07 79.79 244,385 +0.59(+0.74%)
Jul 05, 2018 78.99 79.21 78.66 79.20 238,077 +0.55(+0.70%)
Jul 03, 2018 78.65 78.65 78.65 0 +0.15(+0.19%)
Jul 02, 2018 78.14 78.51 77.98 78.50 1,055,854 -0.07(-0.09%)
Jun 29, 2018 79.22 78.57 78.57 492,977 +0.11(+0.14%)
Jun 28, 2018 78.15 78.63 77.83 78.47 550,080 +0.28(+0.36%)
Jun 27, 2018 78.86 79.27 78.18 78.18 520,939 -0.59(-0.74%)
Jun 26, 2018 78.75 78.99 78.49 78.77 464,509 +0.12(+0.16%)
Jun 25, 2018 79.10 79.27 78.30 78.64 523,849 -0.75(-0.94%)
Jun 22, 2018 79.58 79.72 79.39 79.39 363,398 +0.28(+0.36%)
Jun 21, 2018 79.53 79.56 78.95 79.10 365,967 -0.49(-0.61%)
Jun 20, 2018 79.58 79.66 79.29 79.59 1,098,390 +0.32(+0.40%)
Jun 19, 2018 78.92 79.34 78.75 79.27 255,734 -0.19(-0.23%)
Jun 18, 2018 78.95 79.58 78.94 79.46 748,126 +0.07(+0.09%)
Jun 15, 2018 79.46 78.88 79.39 376,544 -0.15(-0.19%)
Jun 14, 2018 79.58 79.70 79.34 79.54 574,630 +0.20(+0.25%)
Jun 13, 2018 80.03 80.03 79.33 79.34 477,695 -0.58(-0.72%)
Jun 12, 2018 79.82 80.05 79.70 79.92 674,363 +0.20(+0.24%)
Jun 11, 2018 79.70 79.89 79.68 79.73 392,133 +0.12(+0.14%)
Jun 08, 2018 79.26 79.64 79.18 79.61 323,676 +0.30(+0.38%)
Jun 07, 2018 79.29 79.53 79.07 79.31 521,415 +0.12(+0.15%)
Jun 06, 2018 79.19 78.63 79.19 477,865 +0.51(+0.64%)
Jun 05, 2018 78.63 78.80 78.47 78.69 638,547 +0.04(+0.06%)
Jun 04, 2018 78.61 78.84 78.34 78.64 792,287 +0.21(+0.27%)
Jun 01, 2018 78.47 78.63 78.27 78.43 1,151,491 +0.44(+0.57%)
May 31, 2018 78.57 78.57 77.82 77.99 549,383 -0.71(-0.90%)
May 30, 2018 78.05 78.87 77.92 78.70 554,558 +1.10(+1.42%)
May 29, 2018 77.97 78.17 77.34 77.60 1,002,227 -0.78(-1.00%)
May 25, 2018 78.38 78.38 78.38 0 -0.20(-0.26%)
May 24, 2018 78.50 78.61 78.09 78.58 229,952 -0.09(-0.11%)
May 23, 2018 78.31 78.70 78.27 78.67 230,952 +0.12(+0.16%)
May 22, 2018 78.94 79.13 78.50 78.55 738,554 -0.25(-0.32%)
May 21, 2018 78.59 78.89 78.48 78.79 611,563 +0.51(+0.65%)
May 18, 2018 78.47 78.47 78.21 78.29 208,698 -0.16(-0.20%)
May 17, 2018 78.19 78.70 78.17 78.45 262,630 +0.20(+0.25%)
May 16, 2018 77.99 78.41 77.93 78.25 709,337 +0.34(+0.43%)
May 15, 2018 77.91 78.07 77.69 77.91 316,764 -0.35(-0.44%)
May 14, 2018 78.56 78.63 78.11 78.26 415,385 -0.09(-0.11%)
May 11, 2018 78.46 78.64 78.23 78.35 451,864 +0.01(+0.01%)
May 10, 2018 78.00 78.51 77.89 78.34 304,181 +0.57(+0.73%)
May 09, 2018 77.51 77.94 77.40 77.77 206,107 +0.52(+0.67%)
May 08, 2018 77.29 77.38 76.85 77.26 364,786 -0.09(-0.11%)
May 07, 2018 77.35 77.67 77.19 77.35 511,730 +0.20(+0.25%)
May 04, 2018 76.01 77.40 75.89 77.15 595,756 +0.85(+1.12%)
May 03, 2018 76.37 76.50 75.54 76.30 479,149 -0.34(-0.44%)
May 02, 2018 76.95 77.30 76.56 76.64 514,749 -0.37(-0.48%)
May 01, 2018 76.94 77.04 76.33 77.01 1,272,549 -0.09(-0.12%)
Apr 30, 2018 77.90 78.08 77.10 77.10 419,583 -0.71(-0.91%)
Apr 27, 2018 77.62 77.95 77.48 77.81 505,860 +0.19(+0.24%)
Apr 26, 2018 77.41 77.84 77.10 77.62 452,377 +0.32(+0.41%)
Apr 25, 2018 77.12 77.47 76.65 77.30 357,959 +0.16(+0.21%)
Apr 24, 2018 77.99 78.18 76.67 77.14 596,090 -0.52(-0.67%)
Apr 23, 2018 77.71 77.97 77.33 77.67 211,458 +0.09(+0.11%)
Apr 20, 2018 78.05 78.14 77.36 77.58 225,541 -0.47(-0.60%)
Apr 19, 2018 78.23 78.40 77.70 78.05 320,735 -0.28(-0.35%)
Apr 18, 2018 78.40 78.77 78.32 78.32 181,996 +0.28(+0.35%)
Apr 17, 2018 78.01 78.27 77.72 78.05 300,360 +0.52(+0.66%)
Apr 16, 2018 77.28 77.75 77.02 77.53 754,689 +0.73(+0.95%)
Apr 13, 2018 77.31 77.37 76.57 76.80 283,225 -0.15(-0.20%)
Apr 12, 2018 77.10 77.25 76.77 76.96 401,645 +0.20(+0.27%)
Apr 11, 2018 76.61 77.18 76.48 76.75 382,196 -0.16(-0.21%)
Apr 10, 2018 76.80 77.20 76.54 76.91 346,744 +0.99(+1.31%)
Apr 09, 2018 76.34 76.93 75.86 75.92 514,121 +0.04(+0.06%)
Apr 06, 2018 76.96 77.26 75.34 75.87 1,258,501 -1.53(-1.97%)
Apr 05, 2018 77.20 77.59 76.80 77.40 549,224 +0.58(+0.75%)
Apr 04, 2018 75.12 76.89 75.06 76.82 434,090 +0.76(+1.00%)
Apr 03, 2018 75.56 76.23 75.11 76.06 654,488 +0.93(+1.24%)
Apr 02, 2018 76.54 76.67 74.51 75.13 1,445,496 -1.62(-2.11%)
Mar 29, 2018 76.74 76.74 76.74 0 +0.94(+1.24%)
Mar 28, 2018 75.83 76.22 75.58 75.80 588,499 +0.12(+0.15%)
Mar 27, 2018 76.72 76.93 75.38 75.69 1,494,155 -0.75(-0.99%)
Mar 26, 2018 75.93 76.51 75.19 76.44 1,612,372 +1.55(+2.07%)
Mar 23, 2018 76.41 76.72 74.81 74.89 494,389 -1.48(-1.94%)
Mar 22, 2018 77.54 77.81 76.33 76.37 274,433 -1.67(-2.14%)
Mar 21, 2018 77.88 78.57 77.74 78.04 176,087 +0.23(+0.30%)
Mar 20, 2018 78.06 78.18 77.65 77.81 205,864 -0.08(-0.10%)
Mar 19, 2018 78.41 78.46 77.39 77.89 361,865 -0.78(-0.99%)
Mar 16, 2018 78.21 78.83 78.21 78.67 224,544 +0.51(+0.66%)
Mar 15, 2018 78.61 78.78 77.95 78.15 735,223 -0.31(-0.39%)
Mar 14, 2018 79.14 79.14 78.31 78.46 436,476 -0.38(-0.48%)
Mar 13, 2018 79.54 79.58 78.68 78.84 687,332 -0.27(-0.35%)
Mar 12, 2018 79.21 79.38 78.98 79.12 349,514 -0.02(-0.02%)
Mar 09, 2018 78.54 79.14 78.34 79.13 281,345 +1.03(+1.32%)
Mar 08, 2018 78.22 78.22 77.65 78.10 207,395 +0.11(+0.14%)
Mar 07, 2018 78.06 77.99 1,022,683 +0.04(+0.05%)
Mar 06, 2018 77.85 78.03 77.30 77.96 483,724 +0.40(+0.51%)
Mar 05, 2018 76.25 77.73 76.06 77.56 601,659 +0.99(+1.29%)
Mar 02, 2018 75.66 76.68 75.32 76.57 736,622 +0.48(+0.63%)
Mar 01, 2018 76.54 77.21 75.61 76.09 710,959 -0.46(-0.60%)
Feb 28, 2018 77.71 77.80 76.55 76.55 292,391 -0.82(-1.06%)
Feb 27, 2018 78.56 78.85 77.38 77.38 275,428 -1.14(-1.45%)
Feb 26, 2018 78.44 78.59 77.85 78.52 276,524 +0.38(+0.49%)
Feb 23, 2018 77.42 78.16 77.29 78.14 236,075 +1.17(+1.52%)
Feb 22, 2018 76.84 76.97 385,796 -0.13(-0.17%)
Feb 21, 2018 77.66 78.43 77.10 77.10 570,509 -0.49(-0.63%)
Feb 20, 2018 77.96 78.22 77.38 77.59 267,800 -0.58(-0.75%)
Feb 16, 2018 78.17 78.17 78.17 0 +0.17(+0.22%)
Feb 15, 2018 77.81 78.00 77.05 78.00 386,404 +0.77(+1.00%)
Feb 14, 2018 75.69 77.32 75.63 77.23 406,182 +1.08(+1.42%)
Feb 13, 2018 75.62 76.27 75.34 76.16 1,039,020 +0.27(+0.36%)
Feb 12, 2018 75.47 76.34 74.85 75.88 385,562 +0.79(+1.05%)
Feb 09, 2018 74.94 75.57 72.86 75.09 964,396 +0.89(+1.20%)
Feb 08, 2018 76.88 76.88 74.17 74.20 962,739 -2.43(-3.17%)
Feb 07, 2018 76.72 77.68 76.54 76.63 877,788 -0.14(-0.18%)
Feb 06, 2018 74.71 77.07 74.09 76.77 1,364,501 -0.20(-0.26%)
Feb 05, 2018 78.14 78.68 76.03 76.98 622,289 -1.81(-2.30%)
Feb 02, 2018 79.83 79.89 78.70 78.79 517,286 -1.60(-1.99%)
Feb 01, 2018 80.35 80.65 80.11 80.39 312,209 -0.18(-0.22%)
Jan 31, 2018 80.75 80.94 80.16 80.57 243,086 +0.02(+0.02%)
Jan 30, 2018 80.89 80.94 80.71 80.55 421,541 -0.83(-1.02%)
Jan 29, 2018 81.92 81.97 81.34 81.38 725,522 -0.70(-0.85%)
Jan 26, 2018 81.80 82.09 81.52 82.08 583,005 +0.50(+0.62%)
Jan 25, 2018 81.95 81.95 81.30 81.58 369,797 -0.12(-0.15%)
Jan 24, 2018 81.96 82.19 81.42 81.70 397,400 -0.10(-0.12%)
Jan 23, 2018 81.54 81.88 81.37 81.80 309,423 +0.27(+0.34%)
Jan 22, 2018 80.93 81.52 80.90 81.52 814,702 +0.65(+0.80%)
Jan 19, 2018 80.47 80.90 80.38 80.88 411,102 +0.55(+0.68%)
Jan 18, 2018 80.66 80.66 80.23 80.33 326,155 -0.44(-0.55%)
Jan 17, 2018 80.42 80.94 80.27 80.77 511,947 +0.60(+0.75%)
Jan 16, 2018 81.09 81.15 80.03 80.17 907,820 -0.68(-0.84%)
Jan 12, 2018 80.85 80.85 80.85 0 +0.38(+0.47%)
Jan 11, 2018 79.85 80.51 79.80 80.47 464,729 +0.81(+1.02%)
Jan 10, 2018 79.73 79.87 79.44 79.66 342,097 -0.19(-0.24%)
Jan 09, 2018 80.12 80.15 79.81 79.85 273,637 -0.09(-0.11%)
Jan 08, 2018 79.73 79.99 79.58 79.94 619,018 +0.23(+0.29%)
Jan 05, 2018 79.71 79.75 79.45 79.71 538,764 +0.19(+0.24%)
Jan 04, 2018 79.66 79.74 79.49 79.51 695,965 +0.06(+0.08%)
Jan 03, 2018 79.28 79.52 79.28 79.45 496,223 +0.19(+0.23%)
Jan 02, 2018 79.09 79.27 78.89 79.27 850,058 +0.44(+0.56%)
Dec 29, 2017 78.83 78.83 78.83 0 -0.30(-0.38%)
Dec 28, 2017 78.98 79.14 78.70 79.13 423,432 +0.34(+0.44%)
Dec 27, 2017 78.86 78.98 78.70 78.78 489,889 -0.08(-0.10%)
Dec 26, 2017 78.79 78.98 78.67 78.86 317,616 +0.14(+0.18%)
Dec 22, 2017 78.51 78.73 78.47 78.72 333,689 +0.16(+0.20%)
Dec 21, 2017 78.50 78.72 78.29 78.56 1,011,582 +0.29(+0.37%)
Dec 20, 2017 78.53 78.68 78.14 78.27 766,408 +0.02(+0.02%)
Dec 19, 2017 78.89 78.89 78.23 78.25 365,117 -0.44(-0.56%)
Dec 18, 2017 78.50 78.77 78.42 78.69 593,003 +0.72(+0.92%)
Dec 15, 2017 77.78 78.25 77.64 77.97 703,658 +0.67(+0.86%)
Dec 14, 2017 77.87 77.93 77.30 77.30 504,652 -0.55(-0.70%)
Dec 13, 2017 78.02 78.18 77.81 77.85 980,292 -0.13(-0.17%)
Dec 12, 2017 78.26 78.26 77.96 77.98 377,344 -0.12(-0.16%)
Dec 11, 2017 78.10 78.22 77.96 78.10 403,039 +0.04(+0.04%)
Dec 08, 2017 77.85 78.07 77.61 78.07 383,137 +0.50(+0.65%)
Dec 07, 2017 77.13 77.60 77.00 77.56 320,025 +0.45(+0.58%)
Dec 06, 2017 77.27 77.36 77.06 77.12 481,732 -0.23(-0.30%)
Dec 05, 2017 78.21 78.21 77.32 77.34 1,203,806 -0.75(-0.96%)
Dec 04, 2017 78.50 78.75 78.09 78.09 876,668 +0.25(+0.32%)
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.