Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P US Value Ishares Core ETF (NY: IUSV )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2016 31.03 31.68 31.03 31.68 267,650 +0.84(+2.74%)
Jan 28, 2016 31.04 31.04 30.70 30.84 367,700 +0.07(+0.24%)
Jan 27, 2016 30.81 31.25 30.58 30.77 169,845 -0.12(-0.39%)
Jan 26, 2016 30.47 30.92 30.47 30.89 189,545 +0.59(+1.94%)
Jan 25, 2016 30.75 30.75 30.26 30.30 700,223 -0.58(-1.87%)
Jan 22, 2016 30.81 30.92 30.61 30.88 425,811 +0.59(+1.94%)
Jan 21, 2016 30.20 30.62 30.02 30.29 779,902 +0.14(+0.46%)
Jan 20, 2016 30.13 30.42 29.41 30.15 647,274 -0.47(-1.53%)
Jan 19, 2016 31.03 31.03 30.35 30.62 1,031,205 -0.09(-0.30%)
Jan 15, 2016 30.58 30.71 30.71 30.71 3,759,714 -0.69(-2.19%)
Jan 14, 2016 31.04 31.59 30.79 31.39 436,099 +0.49(+1.58%)
Jan 13, 2016 31.76 31.77 30.82 30.90 223,962 -0.69(-2.17%)
Jan 12, 2016 31.72 31.75 31.19 31.59 194,331 +0.13(+0.43%)
Jan 11, 2016 31.64 31.64 31.13 31.46 1,175,236 -0.01(-0.03%)
Jan 08, 2016 32.10 32.14 31.40 31.47 398,669 -0.39(-1.23%)
Jan 07, 2016 32.11 32.38 31.77 31.86 394,271 -0.77(-2.37%)
Jan 06, 2016 32.70 32.82 32.47 32.63 105,440 -0.48(-1.45%)
Jan 05, 2016 33.12 33.18 32.88 33.11 287,540 +0.08(+0.23%)
Jan 04, 2016 33.01 33.05 32.67 33.04 1,443,107 -0.45(-1.33%)
Dec 31, 2015 33.65 33.48 33.48 33.48 1,159,644 -0.28(-0.84%)
Dec 30, 2015 33.95 33.97 33.73 33.77 440,254 -0.25(-0.73%)
Dec 29, 2015 33.91 34.05 33.88 34.01 463,039 +0.32(+0.94%)
Dec 28, 2015 33.69 33.70 33.47 33.70 1,111,261 -0.15(-0.45%)
Dec 24, 2015 33.88 33.85 33.85 33.85 985,013 -0.05(-0.15%)
Dec 23, 2015 33.55 33.90 33.55 33.90 965,941 +0.56(+1.69%)
Dec 22, 2015 33.16 33.42 33.00 33.34 600,354 +0.31(+0.95%)
Dec 21, 2015 32.98 33.08 32.77 33.03 828,392 +0.25(+0.76%)
Dec 18, 2015 33.26 33.29 32.78 32.78 413,573 -0.56(-1.68%)
Dec 17, 2015 33.91 33.92 33.34 33.34 658,539 -0.48(-1.41%)
Dec 16, 2015 33.59 33.93 33.45 33.81 545,286 +0.39(+1.16%)
Dec 15, 2015 33.19 33.56 33.18 33.43 1,324,029 +0.52(+1.57%)
Dec 14, 2015 32.89 33.00 32.59 32.91 878,220 +0.04(+0.13%)
Dec 11, 2015 33.19 33.21 32.82 32.87 737,516 -0.63(-1.87%)
Dec 10, 2015 33.45 33.75 33.40 33.49 495,729 +0.05(+0.14%)
Dec 09, 2015 33.53 33.99 33.30 33.45 643,182 -0.16(-0.49%)
Dec 08, 2015 33.63 33.84 33.49 33.61 521,415 -0.35(-1.02%)
Dec 07, 2015 34.14 34.14 33.79 33.96 642,603 -0.33(-0.97%)
Dec 04, 2015 33.89 34.34 33.75 34.29 533,463 +0.56(+1.65%)
Dec 03, 2015 34.34 34.34 33.64 33.74 556,277 -0.50(-1.47%)
Dec 02, 2015 34.68 34.69 34.19 34.24 2,346,187 -0.44(-1.27%)
Dec 01, 2015 34.47 34.69 34.44 34.68 492,761 +0.33(+0.95%)
Nov 30, 2015 34.46 34.49 34.33 34.35 514,280 -0.04(-0.11%)
Nov 27, 2015 34.37 34.45 34.31 34.39 216,123 +0.01(+0.03%)
Nov 25, 2015 34.40 34.38 34.38 34.38 1,284,495 -0.03(-0.08%)
Nov 24, 2015 34.11 34.48 34.04 34.41 284,124 +0.15(+0.44%)
Nov 23, 2015 34.28 34.40 34.21 34.26 421,960 -0.03(-0.09%)
Nov 20, 2015 34.39 34.46 34.25 34.29 237,060 +0.03(+0.08%)
Nov 19, 2015 34.26 34.32 34.17 34.26 412,608 -0.07(-0.21%)
Nov 18, 2015 33.88 34.33 33.88 34.33 485,193 +0.52(+1.54%)
Nov 17, 2015 33.97 34.10 33.75 33.81 247,232 -0.10(-0.31%)
Nov 16, 2015 33.34 33.91 33.34 33.91 339,311 +0.52(+1.56%)
Nov 13, 2015 33.57 33.65 33.35 33.39 399,319 -0.26(-0.78%)
Nov 12, 2015 34.00 34.03 33.66 33.66 409,537 -0.55(-1.61%)
Nov 11, 2015 34.44 34.44 34.19 34.21 253,678 -0.16(-0.46%)
Nov 10, 2015 34.19 34.38 34.14 34.37 289,911 +0.11(+0.33%)
Nov 09, 2015 34.52 34.52 34.12 34.25 385,394 -0.30(-0.88%)
Nov 06, 2015 34.57 34.58 34.34 34.56 157,953 -0.04(-0.11%)
Nov 05, 2015 34.62 34.68 34.45 34.59 190,759 -0.03(-0.08%)
Nov 04, 2015 34.82 34.84 34.55 34.62 287,249 -0.14(-0.41%)
Nov 03, 2015 34.56 34.88 34.55 34.76 252,456 +0.16(+0.45%)
Nov 02, 2015 34.21 34.65 34.21 34.61 304,667 +0.47(+1.38%)
Oct 30, 2015 34.34 34.35 34.14 34.14 54,378 -0.14(-0.40%)
Oct 29, 2015 34.28 34.39 34.20 34.27 489,042 -0.11(-0.33%)
Oct 28, 2015 33.92 34.39 33.91 34.39 116,627 +0.54(+1.60%)
Oct 27, 2015 33.92 33.93 33.75 33.85 278,119 -0.19(-0.55%)
Oct 26, 2015 34.20 34.21 33.99 34.04 211,600 -0.21(-0.63%)
Oct 23, 2015 34.20 34.30 34.07 34.25 206,763 +0.26(+0.75%)
Oct 22, 2015 33.60 34.05 33.60 33.99 77,904 +0.43(+1.28%)
Oct 21, 2015 33.81 33.84 33.56 33.56 135,101 -0.19(-0.57%)
Oct 20, 2015 33.64 33.87 33.64 33.76 188,354 +0.07(+0.22%)
Oct 19, 2015 33.64 33.73 33.58 33.68 129,334 -0.09(-0.26%)
Oct 16, 2015 33.78 33.80 33.56 33.77 1,824,718 +0.09(+0.27%)
Oct 15, 2015 33.25 33.68 33.21 33.68 144,304 +0.50(+1.50%)
Oct 14, 2015 33.32 33.36 33.13 33.19 389,488 -0.12(-0.36%)
Oct 13, 2015 33.42 33.62 33.28 33.31 419,245 -0.24(-0.72%)
Oct 12, 2015 33.57 33.57 33.45 33.55 385,180 -0.05(-0.14%)
Oct 09, 2015 33.73 33.79 33.49 33.59 190,464 -0.09(-0.26%)
Oct 08, 2015 33.25 33.71 33.22 33.68 136,124 +0.38(+1.15%)
Oct 07, 2015 33.19 33.37 33.04 33.30 223,258 +0.33(+0.99%)
Oct 06, 2015 32.95 33.08 32.87 32.97 166,471 +0.03(+0.09%)
Oct 05, 2015 32.50 32.98 32.50 32.94 214,955 +0.68(+2.12%)
Oct 02, 2015 31.40 32.26 31.31 32.26 306,693 +0.47(+1.47%)
Oct 01, 2015 31.87 31.92 31.49 31.79 114,133 +0.04(+0.12%)
Sep 30, 2015 31.54 31.80 31.44 31.75 281,865 +0.53(+1.70%)
Sep 29, 2015 31.24 31.33 31.08 31.22 194,972 +0.09(+0.29%)
Sep 28, 2015 31.80 31.80 31.09 31.13 279,708 -0.75(-2.37%)
Sep 25, 2015 32.11 32.17 31.74 31.89 6,779,943 +0.04(+0.13%)
Sep 24, 2015 31.68 31.87 31.51 31.84 100,168 -0.06(-0.18%)
Sep 23, 2015 32.06 32.07 31.84 31.90 234,436 -0.09(-0.29%)
Sep 22, 2015 32.01 32.07 31.81 32.00 150,519 -0.41(-1.27%)
Sep 21, 2015 32.39 32.58 32.30 32.41 131,116 +0.20(+0.62%)
Sep 18, 2015 32.38 32.52 32.18 32.21 64,876 -0.63(-1.92%)
Sep 17, 2015 32.91 33.30 32.77 32.84 112,669 -0.14(-0.41%)
Sep 16, 2015 32.74 33.01 32.67 32.97 116,628 +0.34(+1.03%)
Sep 15, 2015 32.31 32.68 32.30 32.64 1,580,327 +0.43(+1.32%)
Sep 14, 2015 32.19 32.25 32.14 32.21 118,874 -0.06(-0.20%)
Sep 11, 2015 32.14 32.28 32.00 32.28 158,980 +0.03(+0.10%)
Sep 10, 2015 32.20 32.47 32.06 32.25 174,515 +0.13(+0.40%)
Sep 09, 2015 32.86 32.92 32.12 32.12 736,328 -0.45(-1.39%)
Sep 08, 2015 32.31 32.60 32.26 32.57 160,000 +0.72(+2.27%)
Sep 04, 2015 32.03 31.85 31.85 31.85 289,993 -0.50(-1.56%)
Sep 03, 2015 32.34 32.69 32.26 32.35 148,624 +0.10(+0.31%)
Sep 02, 2015 32.09 32.25 31.92 32.25 138,060 +0.48(+1.50%)
Sep 01, 2015 32.21 32.21 31.61 31.78 211,313 -1.04(-3.16%)
Aug 31, 2015 32.76 32.95 32.55 32.81 78,525 -0.10(-0.30%)
Aug 28, 2015 32.76 33.00 32.72 32.91 268,126 +0.05(+0.16%)
Aug 27, 2015 32.41 32.91 32.32 32.86 149,148 +0.86(+2.69%)
Aug 26, 2015 31.23 32.02 31.16 32.00 153,064 +1.08(+3.49%)
Aug 25, 2015 31.78 32.54 30.92 30.92 193,629 -0.54(-1.73%)
Aug 24, 2015 30.27 32.44 21.81 31.47 520,254 -1.42(-4.32%)
Aug 21, 2015 33.45 33.60 32.86 32.89 97,195 -0.85(-2.53%)
Aug 20, 2015 34.17 34.17 33.74 33.74 95,940 -0.74(-2.15%)
Aug 19, 2015 34.66 34.68 34.28 34.48 33,150 -0.27(-0.77%)
Aug 18, 2015 34.79 34.84 34.74 34.75 50,423 -0.17(-0.48%)
Aug 17, 2015 34.64 34.91 34.56 34.91 37,860 +0.18(+0.52%)
Aug 14, 2015 34.56 34.78 34.56 34.73 68,473 +0.11(+0.32%)
Aug 13, 2015 34.62 34.73 34.53 34.62 77,462 -0.02(-0.07%)
Aug 12, 2015 34.42 34.66 34.10 34.65 51,636 +0.01(+0.03%)
Aug 11, 2015 34.65 34.67 34.47 34.64 101,070 -0.31(-0.89%)
Aug 10, 2015 34.64 34.95 34.64 34.95 53,727 +0.56(+1.62%)
Aug 07, 2015 34.41 34.44 34.34 34.39 57,085 -0.20(-0.57%)
Aug 06, 2015 34.55 34.64 34.44 34.59 58,202 -0.08(-0.22%)
Aug 05, 2015 34.89 34.91 34.62 34.66 58,503 +0.11(+0.31%)
Aug 04, 2015 34.71 34.71 34.53 34.56 35,245 -0.03(-0.08%)
Aug 03, 2015 34.81 34.81 34.50 34.58 64,156 -0.23(-0.66%)
Jul 31, 2015 35.02 35.03 34.82 34.82 72,344 -0.14(-0.40%)
Jul 30, 2015 34.90 34.98 34.83 34.96 42,243 -0.01(-0.03%)
Jul 29, 2015 34.52 34.97 34.52 34.97 60,721 +0.34(+0.98%)
Jul 28, 2015 34.41 34.68 34.30 34.63 33,039 +0.45(+1.30%)
Jul 27, 2015 34.25 34.33 34.17 34.18 43,006 -0.24(-0.71%)
Jul 24, 2015 34.80 34.80 34.38 34.42 47,045 -0.33(-0.95%)
Jul 23, 2015 35.06 35.06 34.75 34.75 37,964 -0.20(-0.57%)
Jul 22, 2015 34.93 35.04 34.93 34.95 42,339 -0.02(-0.07%)
Jul 21, 2015 35.12 35.12 34.95 34.98 24,974 -0.15(-0.44%)
Jul 20, 2015 35.27 35.27 35.11 35.13 41,041 -0.12(-0.35%)
Jul 17, 2015 35.37 35.37 35.20 35.25 58,741 -0.17(-0.49%)
Jul 16, 2015 35.39 35.44 35.34 35.43 698,756 +0.21(+0.58%)
Jul 15, 2015 35.34 35.34 35.15 35.22 54,436 -0.12(-0.34%)
Jul 14, 2015 35.24 35.34 35.12 35.34 98,227 +0.20(+0.58%)
Jul 13, 2015 35.03 35.14 35.03 35.14 48,197 +0.34(+0.98%)
Jul 10, 2015 34.82 34.88 34.76 34.80 148,843 +0.23(+0.66%)
Jul 09, 2015 34.72 34.89 34.48 34.57 98,751 +0.12(+0.36%)
Jul 08, 2015 34.69 34.74 34.36 34.45 74,820 -0.51(-1.45%)
Jul 07, 2015 34.74 34.96 34.31 34.96 56,862 +0.19(+0.56%)
Jul 06, 2015 34.68 34.89 34.57 34.76 719,529 -0.17(-0.49%)
Jul 02, 2015 35.04 34.93 34.93 34.93 300,391 -0.04(-0.11%)
Jul 01, 2015 35.04 35.06 34.80 34.97 106,481 +0.22(+0.64%)
Jun 30, 2015 34.99 35.02 34.65 34.75 39,078 +0.07(+0.21%)
Jun 29, 2015 35.12 35.26 34.68 34.68 90,930 -0.76(-2.13%)
Jun 26, 2015 35.41 35.48 35.32 35.43 117,920 -0.02(-0.04%)
Jun 25, 2015 35.62 35.62 35.39 35.45 24,733 -0.06(-0.18%)
Jun 24, 2015 35.70 35.75 35.47 35.51 94,929 -0.28(-0.79%)
Jun 23, 2015 35.80 35.84 35.69 35.79 43,224 +0.03(+0.09%)
Jun 22, 2015 35.79 35.84 35.70 35.76 30,679 +0.15(+0.43%)
Jun 19, 2015 35.71 35.76 35.54 35.61 35,230 -0.11(-0.31%)
Jun 18, 2015 35.52 35.79 35.52 35.72 36,417 +0.30(+0.86%)
Jun 17, 2015 35.49 35.50 35.29 35.42 60,661 -0.00(-0.01%)
Jun 16, 2015 35.21 35.45 35.21 35.42 91,686 +0.23(+0.67%)
Jun 15, 2015 35.11 35.27 35.03 35.19 872,356 -0.16(-0.45%)
Jun 12, 2015 35.42 35.47 35.29 35.34 94,394 -0.28(-0.79%)
Jun 11, 2015 35.54 35.63 35.54 35.62 26,052 +0.13(+0.37%)
Jun 10, 2015 35.21 35.55 35.21 35.49 47,584 +0.40(+1.15%)
Jun 09, 2015 35.08 35.16 35.01 35.09 87,609 -0.02(-0.05%)
Jun 08, 2015 35.24 35.24 35.06 35.11 31,804 -0.11(-0.30%)
Jun 05, 2015 35.13 35.34 35.13 35.21 24,969 -0.01(-0.03%)
Jun 04, 2015 35.39 35.39 35.18 35.22 33,154 -0.34(-0.95%)
Jun 03, 2015 35.48 35.58 35.45 35.56 41,828 +0.16(+0.44%)
Jun 02, 2015 35.38 35.51 35.36 35.41 52,705 -0.04(-0.12%)
Jun 01, 2015 35.54 35.60 35.37 35.45 49,326 -0.03(-0.09%)
May 29, 2015 35.58 35.58 35.35 35.48 42,030 -0.11(-0.30%)
May 28, 2015 35.51 35.59 35.43 35.59 34,066 -0.01(-0.03%)
May 27, 2015 35.46 35.63 35.40 35.60 36,254 +0.27(+0.77%)
May 26, 2015 35.50 35.50 35.22 35.33 30,183 -0.33(-0.93%)
May 22, 2015 35.70 35.66 35.66 35.66 103,572 -0.00(-0.01%)
May 21, 2015 35.63 35.83 35.63 35.66 56,006 -0.11(-0.30%)
May 20, 2015 35.73 35.80 35.64 35.77 31,905 +0.03(+0.09%)
May 19, 2015 35.71 35.74 35.66 35.73 15,725 +0.04(+0.12%)
May 18, 2015 35.53 35.75 35.53 35.69 59,346 +0.13(+0.36%)
May 15, 2015 35.52 35.57 35.49 35.56 23,375 +0.01(+0.03%)
May 14, 2015 35.35 35.55 35.35 35.55 47,460 +0.30(+0.84%)
May 13, 2015 35.39 35.39 35.16 35.26 25,524 +0.01(+0.03%)
May 12, 2015 35.21 35.29 35.07 35.25 56,351 -0.06(-0.16%)
May 11, 2015 35.39 35.46 35.30 35.30 63,167 -0.15(-0.42%)
May 08, 2015 35.28 35.52 35.28 35.45 44,217 +0.37(+1.04%)
May 07, 2015 34.82 35.14 34.81 35.09 56,759 +0.14(+0.39%)
May 06, 2015 35.22 35.22 34.72 34.95 52,724 -0.11(-0.31%)
May 05, 2015 35.45 35.48 35.03 35.06 99,243 -0.38(-1.08%)
May 04, 2015 35.29 35.51 35.29 35.44 63,981 +0.15(+0.42%)
May 01, 2015 35.14 35.31 35.09 35.30 45,335 +0.32(+0.91%)
Apr 30, 2015 35.21 35.26 34.92 34.98 110,973 -0.38(-1.06%)
Apr 29, 2015 35.28 35.43 35.20 35.35 92,097 -0.05(-0.15%)
Apr 28, 2015 35.18 35.43 35.09 35.41 71,119 +0.24(+0.68%)
Apr 27, 2015 35.47 35.48 35.16 35.17 45,688 -0.19(-0.54%)
Apr 24, 2015 35.39 35.43 35.33 35.36 320,817 -0.02(-0.07%)
Apr 23, 2015 35.22 35.47 35.20 35.38 46,056 +0.09(+0.26%)
Apr 22, 2015 35.29 35.33 35.04 35.29 44,392 +0.13(+0.36%)
Apr 21, 2015 35.43 35.43 35.13 35.16 36,552 -0.12(-0.35%)
Apr 20, 2015 35.22 35.35 35.13 35.28 22,056 +0.28(+0.80%)
Apr 17, 2015 35.31 35.31 34.87 35.01 324,987 -0.38(-1.07%)
Apr 16, 2015 35.42 35.52 35.34 35.38 46,231 -0.11(-0.31%)
Apr 15, 2015 35.43 35.55 35.43 35.50 57,814 +0.27(+0.75%)
Apr 14, 2015 35.13 35.26 35.06 35.23 63,582 +0.04(+0.12%)
Apr 13, 2015 35.26 35.34 35.12 35.19 93,746 -0.09(-0.24%)
Apr 10, 2015 35.14 35.27 35.14 35.27 42,577 +0.20(+0.57%)
Apr 09, 2015 34.91 35.07 34.75 35.07 30,904 +0.15(+0.44%)
Apr 08, 2015 34.92 35.01 34.84 34.92 28,503 +0.03(+0.10%)
Apr 07, 2015 35.00 35.08 34.89 34.89 44,004 -0.11(-0.31%)
Apr 06, 2015 34.65 35.11 34.65 35.00 82,644 +0.19(+0.53%)
Apr 02, 2015 34.59 34.81 34.81 34.81 219,945 +0.12(+0.36%)
Apr 01, 2015 34.73 34.73 34.51 34.69 202,659 -0.10(-0.29%)
Mar 31, 2015 34.85 34.90 34.76 34.79 72,038 -0.21(-0.59%)
Mar 30, 2015 34.76 35.07 34.76 34.99 52,755 +0.47(+1.35%)
Mar 27, 2015 34.46 34.57 34.43 34.53 133,379 +0.06(+0.16%)
Mar 26, 2015 34.48 34.61 34.33 34.47 130,116 -0.16(-0.45%)
Mar 25, 2015 35.06 35.06 34.59 34.63 60,067 -0.37(-1.06%)
Mar 24, 2015 35.23 35.23 35.00 35.00 32,115 -0.36(-1.02%)
Mar 23, 2015 35.36 35.43 35.31 35.36 94,390 -0.02(-0.05%)
Mar 20, 2015 35.16 35.37 35.16 35.37 25,735 +0.45(+1.29%)
Mar 19, 2015 35.09 35.09 34.87 34.92 34,272 -0.21(-0.58%)
Mar 18, 2015 34.67 35.21 34.64 35.13 39,947 +0.31(+0.90%)
Mar 17, 2015 34.70 34.82 34.58 34.82 273,997 -0.01(-0.01%)
Mar 16, 2015 34.59 34.84 34.59 34.82 90,193 +0.32(+0.92%)
Mar 13, 2015 34.54 34.54 34.17 34.50 63,268 -0.15(-0.42%)
Mar 12, 2015 34.55 34.65 34.52 34.65 25,326 +0.43(+1.24%)
Mar 11, 2015 34.27 34.28 34.11 34.22 25,099 -0.02(-0.05%)
Mar 10, 2015 34.40 34.44 34.22 34.24 30,345 -0.43(-1.23%)
Mar 09, 2015 34.67 34.76 34.63 34.67 83,384 +0.15(+0.43%)
Mar 06, 2015 34.95 34.95 34.50 34.52 63,978 -0.57(-1.62%)
Mar 05, 2015 35.08 35.10 34.98 35.09 39,303 +0.12(+0.33%)
Mar 04, 2015 34.89 35.03 34.88 34.97 44,357 -0.19(-0.53%)
Mar 03, 2015 35.31 35.31 35.13 35.16 40,586 -0.16(-0.45%)
Mar 02, 2015 35.22 35.32 35.14 35.32 146,048 +0.12(+0.34%)
Feb 27, 2015 35.15 35.27 35.14 35.20 49,728 -0.07(-0.21%)
Feb 26, 2015 35.41 35.41 35.12 35.27 45,005 -0.12(-0.34%)
Feb 25, 2015 35.39 35.44 35.30 35.39 50,855 -0.01(-0.02%)
Feb 24, 2015 35.29 35.46 35.29 35.40 78,068 +0.14(+0.41%)
Feb 23, 2015 35.32 35.32 35.17 35.26 44,603 -0.05(-0.15%)
Feb 20, 2015 35.00 35.33 34.96 35.31 78,458 +0.15(+0.43%)
Feb 19, 2015 35.16 35.25 35.06 35.16 56,880 -0.10(-0.29%)
Feb 18, 2015 35.26 35.28 35.19 35.26 34,752 -0.07(-0.19%)
Feb 17, 2015 35.22 35.33 35.19 35.33 36,616 +0.08(+0.23%)
Feb 13, 2015 35.21 35.25 35.25 35.25 333,444 +0.09(+0.27%)
Feb 12, 2015 34.95 35.16 34.91 35.16 118,994 +0.42(+1.21%)
Feb 11, 2015 34.85 34.85 34.59 34.74 54,524 -0.11(-0.32%)
Feb 10, 2015 34.70 34.85 34.58 34.85 24,776 +0.29(+0.85%)
Feb 09, 2015 34.55 34.69 34.48 34.56 250,200 -0.10(-0.28%)
Feb 06, 2015 34.84 35.00 34.61 34.65 108,671 -0.17(-0.50%)
Feb 05, 2015 34.46 34.83 34.46 34.83 34,514 +0.42(+1.21%)
Feb 04, 2015 34.54 34.63 34.38 34.41 167,369 -0.14(-0.39%)
Feb 03, 2015 34.23 34.55 34.22 34.55 83,349 +0.60(+1.76%)
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.