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 (%)
Dec 31, 2015 58.37 58.16 58.16 58.16 1,303,376 -0.42(-0.72%)
Dec 30, 2015 58.90 59.03 58.53 58.59 920,732 -0.45(-0.76%)
Dec 29, 2015 58.84 59.09 58.71 59.03 1,154,536 +0.54(+0.93%)
Dec 28, 2015 58.42 58.49 58.01 58.49 901,413 -0.25(-0.43%)
Dec 24, 2015 58.68 58.75 58.75 58.75 498,637 +0.02(+0.03%)
Dec 23, 2015 58.04 58.75 58.01 58.73 896,269 +1.09(+1.90%)
Dec 22, 2015 57.27 57.79 57.01 57.64 919,938 +0.56(+0.99%)
Dec 21, 2015 57.02 57.24 56.69 57.07 1,446,298 +0.34(+0.61%)
Dec 18, 2015 57.34 57.35 56.73 56.73 1,138,161 -0.85(-1.48%)
Dec 17, 2015 58.58 58.58 57.57 57.58 1,021,690 -0.86(-1.47%)
Dec 16, 2015 58.01 58.53 57.75 58.44 895,255 +0.70(+1.21%)
Dec 15, 2015 57.39 57.91 57.39 57.74 1,394,297 +0.81(+1.42%)
Dec 14, 2015 57.15 57.40 56.41 56.93 1,619,699 -0.23(-0.40%)
Dec 11, 2015 57.57 57.77 57.01 57.16 1,323,047 -1.03(-1.78%)
Dec 10, 2015 58.07 58.59 57.99 58.19 1,092,595 +0.06(+0.10%)
Dec 09, 2015 58.41 59.17 57.86 58.13 726,907 -0.45(-0.76%)
Dec 08, 2015 58.48 58.86 58.24 58.58 717,833 -0.42(-0.71%)
Dec 07, 2015 59.63 59.63 58.79 59.00 539,552 -0.76(-1.27%)
Dec 04, 2015 59.04 59.84 58.98 59.76 619,241 +0.81(+1.37%)
Dec 03, 2015 59.86 59.95 58.73 58.95 581,904 -0.81(-1.35%)
Dec 02, 2015 60.59 60.69 59.67 59.76 446,128 -0.92(-1.51%)
Dec 01, 2015 60.32 60.68 60.27 60.67 1,036,940 +0.61(+1.01%)
Nov 30, 2015 60.30 60.39 60.00 60.07 630,337 -0.08(-0.13%)
Nov 27, 2015 60.14 60.24 59.93 60.14 271,026 +0.01(+0.01%)
Nov 25, 2015 60.15 60.13 60.13 60.13 451,583 -0.01(-0.01%)
Nov 24, 2015 59.68 60.27 59.52 60.14 636,956 +0.25(+0.42%)
Nov 23, 2015 59.74 60.16 59.74 59.89 871,895 +0.07(+0.11%)
Nov 20, 2015 59.91 60.07 59.65 59.82 656,787 +0.13(+0.23%)
Nov 19, 2015 59.71 59.81 59.55 59.69 917,796 -0.10(-0.17%)
Nov 18, 2015 59.00 59.80 58.97 59.79 1,336,122 +1.02(+1.73%)
Nov 17, 2015 59.10 59.37 58.70 58.77 1,050,996 -0.24(-0.41%)
Nov 16, 2015 58.09 59.03 58.03 59.02 805,134 +0.89(+1.53%)
Nov 13, 2015 58.39 58.60 58.01 58.12 894,847 -0.42(-0.72%)
Nov 12, 2015 59.17 59.24 58.53 58.54 456,644 -1.00(-1.68%)
Nov 11, 2015 59.99 59.99 59.48 59.55 362,572 -0.33(-0.55%)
Nov 10, 2015 59.50 59.87 59.46 59.87 691,088 +0.21(+0.35%)
Nov 09, 2015 60.14 60.14 59.28 59.66 585,571 -0.61(-1.00%)
Nov 06, 2015 60.55 60.55 59.91 60.27 352,982 -0.37(-0.61%)
Nov 05, 2015 60.71 60.80 60.24 60.64 1,222,585 -0.02(-0.03%)
Nov 04, 2015 60.99 61.03 60.49 60.66 798,460 -0.17(-0.28%)
Nov 03, 2015 60.62 61.07 60.53 60.82 648,252 +0.07(+0.11%)
Nov 02, 2015 59.91 60.83 59.88 60.76 382,902 +0.85(+1.42%)
Oct 30, 2015 60.01 60.22 59.74 59.91 438,865 -0.08(-0.14%)
Oct 29, 2015 59.97 60.14 59.74 59.99 362,777 -0.13(-0.22%)
Oct 28, 2015 59.34 60.13 59.27 60.13 814,795 +0.95(+1.61%)
Oct 27, 2015 59.39 59.39 58.95 59.18 376,490 -0.45(-0.75%)
Oct 26, 2015 59.94 59.95 59.56 59.62 885,626 -0.34(-0.57%)
Oct 23, 2015 60.18 60.19 59.64 59.97 733,909 +0.14(+0.24%)
Oct 22, 2015 59.50 60.07 59.47 59.82 347,642 +0.60(+1.01%)
Oct 21, 2015 59.96 59.99 59.16 59.23 402,421 -0.60(-1.00%)
Oct 20, 2015 59.53 60.04 59.52 59.82 352,959 +0.19(+0.32%)
Oct 19, 2015 59.50 59.68 59.34 59.63 487,512 -0.09(-0.15%)
Oct 16, 2015 59.83 59.86 59.38 59.72 631,366 +0.03(+0.04%)
Oct 15, 2015 59.07 59.70 58.86 59.70 420,612 +0.75(+1.27%)
Oct 14, 2015 59.21 59.39 58.86 58.95 501,133 -0.24(-0.41%)
Oct 13, 2015 59.34 59.83 59.13 59.19 607,575 -0.43(-0.72%)
Oct 12, 2015 59.81 59.82 59.46 59.62 329,414 -0.14(-0.24%)
Oct 09, 2015 60.01 60.08 59.60 59.76 626,672 -0.13(-0.22%)
Oct 08, 2015 59.10 60.04 59.00 59.90 627,091 +0.74(+1.25%)
Oct 07, 2015 58.89 59.26 58.49 59.16 808,596 +0.61(+1.03%)
Oct 06, 2015 58.46 58.72 58.31 58.55 495,276 +0.08(+0.13%)
Oct 05, 2015 57.69 58.56 57.65 58.48 955,717 +1.23(+2.14%)
Oct 02, 2015 55.83 57.25 55.68 57.25 642,515 +0.89(+1.58%)
Oct 01, 2015 56.55 56.71 55.81 56.36 914,475 -0.07(-0.12%)
Sep 30, 2015 56.06 56.48 55.76 56.43 512,881 +0.93(+1.68%)
Sep 29, 2015 55.51 55.82 55.18 55.49 1,423,153 +0.09(+0.17%)
Sep 28, 2015 56.61 56.72 55.29 55.40 825,121 -1.49(-2.62%)
Sep 25, 2015 57.24 57.33 56.61 56.89 611,307 +0.06(+0.11%)
Sep 24, 2015 56.53 56.97 56.17 56.82 488,465 -0.08(-0.15%)
Sep 23, 2015 57.16 57.33 56.76 56.91 442,042 -0.23(-0.40%)
Sep 22, 2015 57.29 57.50 56.80 57.13 391,932 -0.87(-1.50%)
Sep 21, 2015 58.01 58.48 57.89 58.00 700,214 +0.19(+0.33%)
Sep 18, 2015 58.13 58.42 57.67 57.81 655,556 -0.97(-1.65%)
Sep 17, 2015 58.75 59.66 58.62 58.78 1,075,521 -0.05(-0.09%)
Sep 16, 2015 58.17 58.87 58.16 58.83 633,152 +0.72(+1.24%)
Sep 15, 2015 57.64 58.19 57.54 58.11 835,783 +0.66(+1.15%)
Sep 14, 2015 57.68 57.68 57.26 57.45 617,750 -0.18(-0.32%)
Sep 11, 2015 57.21 57.64 56.97 57.64 322,551 +0.21(+0.36%)
Sep 10, 2015 57.21 57.86 57.12 57.43 705,232 +0.13(+0.22%)
Sep 09, 2015 58.51 58.52 57.19 57.30 761,680 -0.75(-1.28%)
Sep 08, 2015 57.54 58.08 57.41 58.05 516,916 +1.26(+2.23%)
Sep 04, 2015 57.12 56.78 56.78 56.78 919,761 -0.90(-1.57%)
Sep 03, 2015 57.56 58.29 57.48 57.69 854,302 +0.31(+0.54%)
Sep 02, 2015 57.23 57.41 56.53 57.38 948,653 +0.71(+1.26%)
Sep 01, 2015 57.85 57.85 56.41 56.66 1,527,860 -1.77(-3.02%)
Aug 31, 2015 58.34 58.76 58.05 58.43 1,454,778 -0.24(-0.41%)
Aug 28, 2015 58.36 58.88 58.34 58.67 1,155,318 +0.22(+0.37%)
Aug 27, 2015 57.38 58.60 57.38 58.46 1,383,157 +1.64(+2.89%)
Aug 26, 2015 55.81 56.90 55.42 56.81 2,894,925 +1.55(+2.80%)
Aug 25, 2015 56.61 58.29 55.26 55.27 2,297,327 -0.79(-1.40%)
Aug 24, 2015 56.60 57.95 34.85 56.05 2,532,558 -2.61(-4.45%)
Aug 21, 2015 59.60 59.84 58.67 58.67 859,003 -1.47(-2.44%)
Aug 20, 2015 60.84 60.86 60.09 60.13 437,323 -1.12(-1.83%)
Aug 19, 2015 61.56 61.65 60.94 61.25 557,739 -0.58(-0.93%)
Aug 18, 2015 61.90 62.00 61.70 61.83 705,882 -0.13(-0.22%)
Aug 17, 2015 61.52 61.98 61.28 61.97 413,325 +0.33(+0.53%)
Aug 14, 2015 61.27 61.64 61.25 61.64 795,763 +0.34(+0.55%)
Aug 13, 2015 61.41 61.46 61.13 61.30 324,600 -0.18(-0.30%)
Aug 12, 2015 60.84 61.56 60.59 61.49 857,615 +0.13(+0.22%)
Aug 11, 2015 61.30 61.46 61.10 61.35 349,639 -0.42(-0.68%)
Aug 10, 2015 61.15 61.79 61.15 61.77 278,032 +0.94(+1.54%)
Aug 07, 2015 60.86 60.98 60.67 60.84 782,102 -0.09(-0.15%)
Aug 06, 2015 61.04 61.11 60.41 60.93 348,948 -0.09(-0.15%)
Aug 05, 2015 61.25 61.56 60.90 61.02 286,022 +0.15(+0.25%)
Aug 04, 2015 61.11 61.30 60.79 60.87 345,476 -0.16(-0.26%)
Aug 03, 2015 61.29 61.31 60.82 61.03 817,997 -0.28(-0.45%)
Jul 31, 2015 61.43 61.66 61.27 61.30 961,667 -0.05(-0.08%)
Jul 30, 2015 61.16 61.41 60.99 61.35 558,362 +0.08(+0.14%)
Jul 29, 2015 60.61 61.30 60.54 61.27 786,408 +0.66(+1.09%)
Jul 28, 2015 60.22 60.71 59.86 60.61 510,602 +0.63(+1.05%)
Jul 27, 2015 60.06 60.30 59.89 59.98 711,495 -0.37(-0.61%)
Jul 24, 2015 60.89 60.89 60.25 60.35 487,639 -0.48(-0.78%)
Jul 23, 2015 61.32 61.32 60.69 60.83 360,455 -0.37(-0.60%)
Jul 22, 2015 61.00 61.32 60.98 61.20 386,508 +0.03(+0.05%)
Jul 21, 2015 61.42 61.63 61.08 61.16 586,096 -0.25(-0.41%)
Jul 20, 2015 61.67 61.67 61.34 61.41 682,513 -0.26(-0.42%)
Jul 17, 2015 62.21 62.21 61.61 61.67 375,611 -0.49(-0.79%)
Jul 16, 2015 62.21 62.22 62.00 62.17 662,930 +0.28(+0.46%)
Jul 15, 2015 62.18 62.18 61.72 61.88 312,848 -0.30(-0.48%)
Jul 14, 2015 61.90 62.26 61.90 62.18 350,580 +0.25(+0.41%)
Jul 13, 2015 61.79 61.99 61.77 61.93 637,228 +0.44(+0.72%)
Jul 10, 2015 61.60 61.76 61.32 61.49 302,880 +0.49(+0.81%)
Jul 09, 2015 61.57 61.80 60.95 60.99 376,598 +0.03(+0.04%)
Jul 08, 2015 61.51 61.67 60.79 60.97 973,849 -1.01(-1.62%)
Jul 07, 2015 61.51 62.02 60.80 61.97 627,667 +0.54(+0.87%)
Jul 06, 2015 61.30 61.73 61.18 61.44 380,706 -0.33(-0.53%)
Jul 02, 2015 61.88 61.77 61.77 61.77 776,019 +0.02(+0.03%)
Jul 01, 2015 61.71 61.91 61.52 61.75 712,209 +0.30(+0.49%)
Jun 30, 2015 61.87 61.87 61.28 61.45 562,104 +0.10(+0.16%)
Jun 29, 2015 62.07 62.41 61.35 61.35 448,221 -1.25(-2.00%)
Jun 26, 2015 62.68 62.72 62.42 62.60 467,377 +0.07(+0.12%)
Jun 25, 2015 62.89 62.89 62.46 62.52 404,622 -0.20(-0.32%)
Jun 24, 2015 63.18 63.27 62.71 62.72 484,629 -0.48(-0.76%)
Jun 23, 2015 63.31 63.36 63.11 63.21 439,065 -0.02(-0.04%)
Jun 22, 2015 63.44 63.61 63.21 63.23 306,602 +0.17(+0.28%)
Jun 19, 2015 63.29 63.36 63.05 63.06 269,725 -0.23(-0.37%)
Jun 18, 2015 62.96 63.47 62.96 63.29 558,888 +0.51(+0.81%)
Jun 17, 2015 62.78 62.92 62.43 62.78 687,146 +0.12(+0.20%)
Jun 16, 2015 62.27 62.72 62.26 62.66 989,181 +0.25(+0.40%)
Jun 15, 2015 62.29 62.53 62.03 62.41 633,900 -0.25(-0.40%)
Jun 12, 2015 62.81 62.86 62.58 62.66 518,861 -0.37(-0.59%)
Jun 11, 2015 62.91 63.11 62.88 63.03 379,428 +0.27(+0.44%)
Jun 10, 2015 62.38 62.91 62.36 62.76 560,433 +0.67(+1.09%)
Jun 09, 2015 62.22 62.28 61.97 62.08 358,549 -0.08(-0.12%)
Jun 08, 2015 62.52 62.57 62.16 62.16 427,099 -0.37(-0.60%)
Jun 05, 2015 62.47 62.64 62.17 62.53 385,738 -0.04(-0.07%)
Jun 04, 2015 62.85 62.94 62.52 62.57 339,523 -0.49(-0.78%)
Jun 03, 2015 63.23 63.30 62.97 63.06 808,543 -0.02(-0.03%)
Jun 02, 2015 62.98 63.23 62.81 63.08 643,328 -0.08(-0.13%)
Jun 01, 2015 63.22 63.36 62.86 63.16 1,059,562 +0.10(+0.16%)
May 29, 2015 63.24 63.32 62.87 63.06 858,467 -0.23(-0.37%)
May 28, 2015 63.26 63.37 63.03 63.30 401,965 -0.07(-0.11%)
May 27, 2015 62.90 63.41 62.77 63.36 398,894 +0.62(+1.00%)
May 26, 2015 63.23 63.23 62.66 62.74 461,888 -0.67(-1.05%)
May 22, 2015 63.35 63.41 63.41 63.41 414,960 -0.03(-0.05%)
May 21, 2015 63.41 63.56 63.35 63.44 405,977 +0.01(+0.01%)
May 20, 2015 63.50 63.71 63.33 63.43 421,595 -0.01(-0.01%)
May 19, 2015 63.45 63.56 63.31 63.44 665,167 +0.00(+0.00%)
May 18, 2015 63.06 63.48 63.01 63.44 226,490 +0.34(+0.54%)
May 15, 2015 63.02 63.11 62.90 63.10 240,692 +0.13(+0.21%)
May 14, 2015 62.69 62.98 62.64 62.97 327,272 +0.58(+0.93%)
May 13, 2015 62.60 62.73 62.32 62.38 2,834,063 -0.03(-0.05%)
May 12, 2015 62.29 62.53 61.95 62.42 236,402 -0.11(-0.17%)
May 11, 2015 62.63 62.84 62.47 62.52 258,250 -0.18(-0.28%)
May 08, 2015 62.53 62.88 62.53 62.70 212,651 +0.64(+1.03%)
May 07, 2015 61.77 62.20 61.66 62.07 292,571 +0.31(+0.50%)
May 06, 2015 62.07 62.14 61.43 61.76 223,126 -0.14(-0.23%)
May 05, 2015 62.76 62.81 61.85 61.90 360,022 -0.87(-1.39%)
May 04, 2015 62.61 62.88 62.57 62.77 255,290 +0.27(+0.44%)
May 01, 2015 62.12 62.55 62.12 62.50 902,285 +0.54(+0.87%)
Apr 30, 2015 62.37 62.46 61.75 61.96 466,275 -0.60(-0.96%)
Apr 29, 2015 62.63 62.81 62.39 62.56 2,373,233 -0.41(-0.65%)
Apr 28, 2015 62.68 62.97 62.32 62.97 1,078,521 +0.21(+0.33%)
Apr 27, 2015 63.27 63.35 62.67 62.76 495,187 -0.40(-0.63%)
Apr 24, 2015 63.22 63.31 63.07 63.16 217,958 -0.02(-0.03%)
Apr 23, 2015 62.91 63.31 62.91 63.17 905,663 +0.17(+0.26%)
Apr 22, 2015 62.87 63.04 62.58 63.01 387,534 +0.26(+0.41%)
Apr 21, 2015 62.89 63.17 62.70 62.75 545,305 -0.14(-0.23%)
Apr 20, 2015 62.87 63.06 62.81 62.89 319,432 +0.33(+0.53%)
Apr 17, 2015 62.86 62.87 62.35 62.56 1,412,250 -0.59(-0.94%)
Apr 16, 2015 63.21 63.32 62.93 63.15 330,667 -0.17(-0.26%)
Apr 15, 2015 63.28 63.51 63.22 63.31 522,836 +0.28(+0.45%)
Apr 14, 2015 62.92 63.09 62.67 63.03 497,510 +0.14(+0.23%)
Apr 13, 2015 63.15 63.26 62.89 62.89 415,391 -0.27(-0.42%)
Apr 10, 2015 63.08 63.24 63.03 63.16 592,118 +0.17(+0.26%)
Apr 09, 2015 63.08 63.21 62.65 62.99 823,630 -0.11(-0.17%)
Apr 08, 2015 62.96 63.17 62.72 63.10 3,141,349 +0.23(+0.37%)
Apr 07, 2015 63.25 63.31 62.86 62.87 418,655 -0.41(-0.65%)
Apr 06, 2015 62.55 63.39 62.55 63.27 913,194 +0.45(+0.72%)
Apr 02, 2015 62.47 62.82 62.82 62.82 596,093 +0.29(+0.47%)
Apr 01, 2015 62.62 62.62 62.13 62.53 337,168 -0.17(-0.27%)
Mar 31, 2015 62.75 63.00 62.57 62.70 904,223 -0.31(-0.49%)
Mar 30, 2015 62.50 63.08 62.50 63.01 289,836 +0.82(+1.33%)
Mar 27, 2015 61.92 62.20 61.87 62.18 245,256 +0.24(+0.39%)
Mar 26, 2015 61.93 62.22 61.66 61.94 297,889 -0.22(-0.36%)
Mar 25, 2015 63.16 63.24 62.16 62.17 390,895 -0.90(-1.42%)
Mar 24, 2015 63.63 63.63 63.06 63.06 277,078 -0.45(-0.71%)
Mar 23, 2015 63.61 63.81 63.49 63.51 344,205 -0.06(-0.09%)
Mar 20, 2015 63.24 63.64 63.11 63.57 705,479 +0.71(+1.14%)
Mar 19, 2015 63.00 63.10 62.69 62.85 441,642 -0.34(-0.54%)
Mar 18, 2015 62.21 63.43 62.12 63.20 529,865 +0.85(+1.37%)
Mar 17, 2015 62.16 62.41 62.03 62.34 463,666 -0.02(-0.03%)
Mar 16, 2015 61.89 62.38 61.89 62.36 424,850 +0.68(+1.10%)
Mar 13, 2015 61.91 61.91 61.23 61.68 261,947 -0.33(-0.54%)
Mar 12, 2015 61.45 62.05 61.40 62.01 294,594 +0.82(+1.34%)
Mar 11, 2015 61.20 61.33 60.96 61.19 323,305 +0.11(+0.18%)
Mar 10, 2015 61.34 61.50 61.07 61.08 1,117,958 -0.80(-1.30%)
Mar 09, 2015 61.74 61.97 61.74 61.88 1,563,041 +0.19(+0.31%)
Mar 06, 2015 62.43 62.43 61.60 61.69 476,163 -0.96(-1.54%)
Mar 05, 2015 62.66 62.72 62.49 62.66 392,912 +0.16(+0.25%)
Mar 04, 2015 62.55 62.81 62.16 62.50 454,470 -0.31(-0.49%)
Mar 03, 2015 62.90 62.91 62.70 62.81 2,068,155 -0.21(-0.33%)
Mar 02, 2015 62.86 63.09 62.75 63.01 525,733 +0.21(+0.33%)
Feb 27, 2015 62.96 63.01 62.76 62.81 376,250 -0.12(-0.18%)
Feb 26, 2015 63.13 63.17 62.73 62.92 322,802 -0.22(-0.35%)
Feb 25, 2015 63.30 63.35 63.05 63.15 465,000 -0.14(-0.22%)
Feb 24, 2015 63.28 63.38 63.10 63.29 360,870 +0.03(+0.05%)
Feb 23, 2015 63.13 63.25 63.00 63.25 371,606 +0.04(+0.07%)
Feb 20, 2015 62.80 63.23 62.51 63.21 392,796 +0.38(+0.61%)
Feb 19, 2015 62.85 63.02 62.74 62.83 561,314 -0.24(-0.38%)
Feb 18, 2015 62.71 63.07 62.64 63.07 467,985 +0.27(+0.42%)
Feb 17, 2015 62.76 62.91 62.53 62.81 683,162 +0.06(+0.09%)
Feb 13, 2015 62.77 62.75 62.75 62.75 509,834 +0.08(+0.13%)
Feb 12, 2015 62.43 62.72 61.79 62.66 565,582 +0.59(+0.95%)
Feb 11, 2015 62.16 62.24 61.81 62.07 474,881 -0.17(-0.27%)
Feb 10, 2015 62.12 62.28 61.58 62.24 402,096 +0.59(+0.96%)
Feb 09, 2015 61.68 61.96 61.53 61.65 597,769 -0.27(-0.44%)
Feb 06, 2015 62.61 62.61 61.76 61.93 1,301,429 -0.51(-0.82%)
Feb 05, 2015 62.07 62.46 61.91 62.44 503,478 +0.78(+1.27%)
Feb 04, 2015 61.61 61.99 61.53 61.66 642,234 -0.27(-0.44%)
Feb 03, 2015 61.21 61.94 61.20 61.93 1,264,251 +0.98(+1.61%)
Feb 02, 2015 60.50 61.01 59.81 60.95 1,676,146 +0.61(+1.02%)
Jan 30, 2015 60.79 61.11 60.31 60.34 521,638 -0.84(-1.37%)
Jan 29, 2015 60.80 61.23 60.30 61.18 702,037 +0.48(+0.79%)
Jan 28, 2015 61.83 61.85 60.62 60.70 1,027,877 -0.81(-1.32%)
Jan 27, 2015 61.23 61.79 61.22 61.51 1,493,487 -0.37(-0.59%)
Jan 26, 2015 61.30 61.88 61.10 61.88 2,482,877 +0.52(+0.85%)
Jan 23, 2015 61.51 61.71 61.30 61.35 735,865 -0.34(-0.55%)
Jan 22, 2015 61.09 61.71 60.65 61.69 1,051,922 +0.92(+1.52%)
Jan 21, 2015 60.28 60.84 60.08 60.77 847,030 +0.35(+0.58%)
Jan 20, 2015 60.73 60.90 60.05 60.42 687,797 -0.17(-0.29%)
Jan 16, 2015 59.63 60.62 59.63 60.60 876,402 +0.76(+1.28%)
Jan 15, 2015 60.54 60.58 59.79 59.83 949,680 -0.46(-0.77%)
Jan 14, 2015 59.78 60.31 59.55 60.30 1,190,884 -0.16(-0.26%)
Jan 13, 2015 61.06 61.39 59.94 60.46 1,129,002 -0.14(-0.23%)
Jan 12, 2015 61.11 61.11 60.33 60.60 1,201,028 -0.39(-0.64%)
Jan 09, 2015 61.58 61.58 60.76 60.99 970,633 -0.47(-0.77%)
Jan 08, 2015 60.96 61.52 60.94 61.46 918,078 +0.94(+1.55%)
Jan 07, 2015 60.18 60.57 60.07 60.52 1,229,099 +0.73(+1.22%)
Jan 06, 2015 60.52 60.54 59.54 59.79 803,575 -0.50(-0.83%)
Jan 05, 2015 60.92 61.07 60.16 60.29 683,113 -1.00(-1.62%)
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.