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 31, 2017 39.81 39.94 39.69 39.94 267,210 +0.05(+0.12%)
Jan 30, 2017 39.99 39.99 39.69 39.89 568,441 -0.25(-0.62%)
Jan 27, 2017 40.31 40.31 40.08 40.14 372,243 -0.16(-0.40%)
Jan 26, 2017 40.32 40.39 40.23 40.30 328,977 -0.02(-0.06%)
Jan 25, 2017 40.22 40.36 40.15 40.32 709,967 +0.36(+0.89%)
Jan 24, 2017 39.76 40.06 39.66 39.97 457,756 +0.34(+0.86%)
Jan 23, 2017 39.77 39.79 39.51 39.63 830,991 -0.19(-0.49%)
Jan 20, 2017 39.83 39.92 39.71 39.82 307,148 +0.19(+0.47%)
Jan 19, 2017 39.85 39.92 39.53 39.64 401,419 -0.16(-0.41%)
Jan 18, 2017 39.81 39.81 39.62 39.80 204,527 +0.08(+0.20%)
Jan 17, 2017 39.88 39.88 39.62 39.72 1,488,542 -0.22(-0.55%)
Jan 13, 2017 39.94 39.94 39.94 0 +0.07(+0.18%)
Jan 12, 2017 40.00 40.00 39.59 39.86 311,270 -0.17(-0.42%)
Jan 11, 2017 39.87 40.03 39.81 40.03 434,887 +0.15(+0.38%)
Jan 10, 2017 39.85 40.06 39.78 39.88 273,294 +0.06(+0.16%)
Jan 09, 2017 40.06 40.06 39.80 39.81 742,148 -0.30(-0.76%)
Jan 06, 2017 40.12 40.21 39.96 40.12 787,768 +0.05(+0.14%)
Jan 05, 2017 40.23 40.23 39.90 40.06 393,619 -0.18(-0.44%)
Jan 04, 2017 40.10 40.27 40.05 40.24 255,358 +0.29(+0.73%)
Jan 03, 2017 40.02 40.09 39.71 39.95 1,090,059 +0.29(+0.72%)
Dec 30, 2016 39.66 39.66 39.66 0 -0.06(-0.15%)
Dec 29, 2016 39.80 39.86 39.64 39.73 370,439 -0.04(-0.10%)
Dec 28, 2016 40.21 40.21 39.74 39.77 432,149 -0.34(-0.86%)
Dec 27, 2016 40.13 40.16 40.09 40.11 421,627 +0.07(+0.17%)
Dec 23, 2016 40.04 40.04 40.04 0 +0.05(+0.12%)
Dec 22, 2016 40.04 40.04 39.90 39.99 553,590 -0.05(-0.14%)
Dec 21, 2016 40.22 40.22 40.05 40.05 425,401 -0.11(-0.28%)
Dec 20, 2016 40.09 40.20 40.05 40.16 480,083 +0.18(+0.46%)
Dec 19, 2016 39.98 40.00 39.81 39.97 675,756 +0.10(+0.24%)
Dec 16, 2016 40.04 40.09 39.83 39.88 570,056 -0.06(-0.16%)
Dec 15, 2016 39.82 40.14 39.72 39.94 1,552,775 +0.21(+0.53%)
Dec 14, 2016 40.11 40.22 39.65 39.73 514,539 -0.46(-1.14%)
Dec 13, 2016 40.19 40.27 39.97 40.19 894,661 +0.16(+0.40%)
Dec 12, 2016 40.15 40.26 39.95 40.03 463,489 +0.00(+0.00%)
Dec 09, 2016 39.94 40.07 39.87 40.03 787,140 +0.15(+0.38%)
Dec 08, 2016 39.69 40.03 39.66 39.88 551,985 +0.22(+0.57%)
Dec 07, 2016 39.21 39.72 39.14 39.65 496,939 +0.47(+1.21%)
Dec 06, 2016 39.01 39.19 38.87 39.18 588,011 +0.23(+0.60%)
Dec 05, 2016 38.87 39.02 38.84 38.95 667,803 +0.29(+0.75%)
Dec 02, 2016 38.79 38.83 38.60 38.66 339,945 -0.05(-0.12%)
Dec 01, 2016 38.76 38.88 38.62 38.71 487,620 +0.05(+0.12%)
Nov 30, 2016 38.79 38.79 38.65 38.66 412,479 +0.21(+0.54%)
Nov 29, 2016 38.48 38.58 38.35 38.45 273,232 -0.02(-0.06%)
Nov 28, 2016 38.70 38.70 38.43 38.47 583,252 -0.22(-0.56%)
Nov 25, 2016 38.67 38.71 38.59 38.69 180,414 +0.10(+0.27%)
Nov 23, 2016 38.59 38.59 38.59 0 +0.14(+0.36%)
Nov 22, 2016 38.53 38.54 38.26 38.45 428,412 +0.10(+0.27%)
Nov 21, 2016 38.28 38.36 38.21 38.34 414,121 +0.26(+0.70%)
Nov 18, 2016 38.15 38.15 38.02 38.08 282,348 -0.02(-0.06%)
Nov 17, 2016 38.12 38.16 37.99 38.10 183,731 +0.11(+0.30%)
Nov 16, 2016 38.10 38.10 37.89 37.99 306,500 -0.17(-0.44%)
Nov 15, 2016 37.94 38.18 37.83 38.16 318,954 +0.26(+0.70%)
Nov 14, 2016 37.76 37.95 37.72 37.90 248,385 +0.31(+0.81%)
Nov 11, 2016 37.46 37.61 37.33 37.59 373,531 +0.00(+0.00%)
Nov 10, 2016 37.44 37.76 37.29 37.59 258,974 +0.39(+1.04%)
Nov 09, 2016 36.48 37.40 36.38 37.21 195,137 +0.63(+1.73%)
Nov 08, 2016 36.46 36.74 36.35 36.57 198,492 +0.11(+0.31%)
Nov 07, 2016 36.46 36.49 36.20 36.46 168,397 +0.75(+2.09%)
Nov 04, 2016 35.90 35.97 35.71 35.71 116,936 -0.08(-0.22%)
Nov 03, 2016 35.95 35.98 35.73 35.79 388,228 -0.06(-0.18%)
Nov 02, 2016 35.99 36.05 35.74 35.86 95,709 -0.26(-0.71%)
Nov 01, 2016 36.47 36.47 35.86 36.11 88,612 -0.23(-0.64%)
Oct 31, 2016 36.49 36.49 36.30 36.35 116,424 +0.05(+0.13%)
Oct 28, 2016 36.41 36.56 36.17 36.30 146,540 -0.07(-0.20%)
Oct 27, 2016 36.61 36.61 36.37 36.37 81,261 -0.10(-0.26%)
Oct 26, 2016 36.43 36.55 36.30 36.47 93,088 -0.01(-0.02%)
Oct 25, 2016 36.56 36.61 36.44 36.47 81,310 -0.06(-0.18%)
Oct 24, 2016 36.61 36.68 36.46 36.54 165,013 +0.08(+0.22%)
Oct 21, 2016 36.35 36.49 36.31 36.46 189,882 -0.10(-0.29%)
Oct 20, 2016 36.59 36.67 36.42 36.56 173,372 -0.08(-0.23%)
Oct 19, 2016 36.59 36.72 36.48 36.65 65,464 +0.18(+0.49%)
Oct 18, 2016 36.63 36.63 36.40 36.47 83,287 +0.18(+0.51%)
Oct 17, 2016 36.46 36.46 36.23 36.28 1,467,705 -0.15(-0.42%)
Oct 14, 2016 36.64 36.71 36.39 36.43 68,344 +0.00(+0.00%)
Oct 13, 2016 36.39 36.52 36.07 36.43 112,405 -0.11(-0.31%)
Oct 12, 2016 36.57 36.64 36.43 36.55 56,596 +0.00(+0.00%)
Oct 11, 2016 36.96 36.96 36.35 36.55 88,051 -0.44(-1.19%)
Oct 10, 2016 36.95 37.12 36.92 36.99 52,295 +0.18(+0.48%)
Oct 07, 2016 36.98 36.98 36.63 36.81 61,534 -0.09(-0.24%)
Oct 06, 2016 36.79 36.94 36.68 36.90 52,451 -0.02(-0.04%)
Oct 05, 2016 36.88 36.98 36.79 36.92 64,990 +0.27(+0.74%)
Oct 04, 2016 36.88 36.89 36.52 36.64 83,386 -0.21(-0.57%)
Oct 03, 2016 36.98 36.98 36.73 36.85 76,742 -0.15(-0.41%)
Sep 30, 2016 36.83 37.11 36.82 37.00 70,235 +0.37(+1.01%)
Sep 29, 2016 36.99 37.08 36.53 36.64 84,643 -0.37(-1.00%)
Sep 28, 2016 36.76 37.04 36.54 37.00 42,347 +0.39(+1.05%)
Sep 27, 2016 36.52 36.70 36.45 36.62 41,504 +0.07(+0.20%)
Sep 26, 2016 36.72 36.73 36.48 36.55 104,491 -0.33(-0.90%)
Sep 23, 2016 36.98 37.02 36.85 36.88 64,939 -0.18(-0.47%)
Sep 22, 2016 37.03 37.12 36.97 37.06 146,039 +0.28(+0.76%)
Sep 21, 2016 36.57 36.81 36.39 36.78 80,452 +0.34(+0.94%)
Sep 20, 2016 36.64 36.64 36.34 36.43 65,430 +0.01(+0.02%)
Sep 19, 2016 36.50 36.68 36.34 36.42 157,339 +0.14(+0.37%)
Sep 16, 2016 36.40 36.40 36.19 36.29 80,956 -0.22(-0.61%)
Sep 15, 2016 36.22 36.58 36.11 36.51 925,900 +0.38(+1.06%)
Sep 14, 2016 36.35 36.38 36.08 36.13 35,237 -0.17(-0.46%)
Sep 13, 2016 36.66 36.66 36.15 36.30 96,573 -0.62(-1.67%)
Sep 12, 2016 36.34 36.94 36.24 36.91 95,607 +0.49(+1.34%)
Sep 09, 2016 37.15 37.15 36.42 36.42 138,291 -0.94(-2.51%)
Sep 08, 2016 37.25 37.41 37.25 37.36 50,642 +0.06(+0.15%)
Sep 07, 2016 37.27 37.34 37.22 37.30 42,202 +0.02(+0.06%)
Sep 06, 2016 37.30 37.30 37.08 37.28 102,893 +0.09(+0.26%)
Sep 02, 2016 37.18 37.18 37.18 37.18 51,463 +0.18(+0.50%)
Sep 01, 2016 37.14 37.14 36.73 37.00 109,511 -0.03(-0.09%)
Aug 31, 2016 37.12 37.12 36.82 37.03 53,666 -0.10(-0.28%)
Aug 30, 2016 37.14 37.21 36.98 37.14 141,103 +0.01(+0.02%)
Aug 29, 2016 36.91 37.18 36.91 37.13 51,483 +0.26(+0.69%)
Aug 26, 2016 37.06 37.22 36.71 36.87 66,439 -0.06(-0.17%)
Aug 25, 2016 36.91 37.02 36.82 36.94 69,480 +0.04(+0.11%)
Aug 24, 2016 37.09 37.10 36.88 36.90 84,865 -0.22(-0.58%)
Aug 23, 2016 37.13 37.22 37.07 37.11 66,844 +0.14(+0.39%)
Aug 22, 2016 36.90 37.04 36.86 36.97 74,637 -0.09(-0.24%)
Aug 19, 2016 36.95 37.06 36.89 37.06 55,604 -0.04(-0.11%)
Aug 18, 2016 36.99 37.10 36.94 37.10 73,920 +0.15(+0.41%)
Aug 17, 2016 36.90 36.96 36.70 36.94 69,480 +0.06(+0.17%)
Aug 16, 2016 37.07 37.07 36.84 36.88 39,966 -0.13(-0.35%)
Aug 15, 2016 36.98 37.10 36.96 37.01 219,491 +0.12(+0.32%)
Aug 12, 2016 36.86 36.95 36.81 36.89 57,101 -0.02(-0.04%)
Aug 11, 2016 36.85 36.94 36.79 36.90 32,153 +0.19(+0.52%)
Aug 10, 2016 36.92 36.92 36.65 36.71 33,423 -0.14(-0.37%)
Aug 09, 2016 36.87 36.95 36.78 36.85 83,052 +0.00(+0.00%)
Aug 08, 2016 36.91 36.98 36.82 36.85 59,496 +0.02(+0.04%)
Aug 05, 2016 36.64 36.83 36.63 36.83 103,045 +0.41(+1.12%)
Aug 04, 2016 36.46 36.49 36.36 36.42 164,618 +0.06(+0.15%)
Aug 03, 2016 36.27 36.41 36.11 36.37 51,102 +0.18(+0.51%)
Aug 02, 2016 36.51 36.51 36.07 36.19 82,706 -0.29(-0.79%)
Aug 01, 2016 36.72 36.72 36.40 36.47 104,347 -0.24(-0.67%)
Jul 29, 2016 36.58 36.75 36.43 36.72 189,746 +0.12(+0.34%)
Jul 28, 2016 36.54 36.64 36.40 36.59 51,790 +0.00(+0.00%)
Jul 27, 2016 36.79 36.79 36.48 36.59 61,883 -0.14(-0.39%)
Jul 26, 2016 36.66 36.74 36.57 36.74 64,726 +0.13(+0.35%)
Jul 25, 2016 36.77 36.77 36.53 36.61 61,042 -0.14(-0.38%)
Jul 22, 2016 36.61 36.76 36.60 36.75 113,821 +0.14(+0.37%)
Jul 21, 2016 36.67 36.79 36.53 36.61 99,291 -0.11(-0.30%)
Jul 20, 2016 36.69 36.77 36.56 36.72 46,584 +0.11(+0.30%)
Jul 19, 2016 36.66 36.67 36.57 36.61 41,088 -0.12(-0.32%)
Jul 18, 2016 36.66 36.74 36.60 36.73 374,424 +0.08(+0.21%)
Jul 15, 2016 36.78 36.78 36.53 36.66 69,975 -0.01(-0.02%)
Jul 14, 2016 36.70 36.77 36.61 36.66 63,172 +0.20(+0.54%)
Jul 13, 2016 36.52 36.52 36.32 36.46 54,619 +0.01(+0.03%)
Jul 12, 2016 36.31 36.53 36.31 36.45 81,395 +0.37(+1.03%)
Jul 11, 2016 36.03 36.19 36.03 36.08 109,869 +0.15(+0.41%)
Jul 08, 2016 35.63 35.98 35.35 35.94 54,022 +0.58(+1.65%)
Jul 07, 2016 35.49 35.60 35.24 35.35 61,685 -0.10(-0.29%)
Jul 06, 2016 35.13 35.48 34.99 35.45 164,410 +0.21(+0.60%)
Jul 05, 2016 35.46 35.48 35.13 35.24 102,220 -0.44(-1.22%)
Jul 01, 2016 35.66 35.68 35.68 35.68 339,060 +0.16(+0.44%)
Jun 30, 2016 35.05 35.54 35.02 35.52 167,625 +0.48(+1.37%)
Jun 29, 2016 34.69 35.06 34.67 35.04 135,972 +0.65(+1.88%)
Jun 28, 2016 34.20 34.39 34.02 34.39 138,772 +0.61(+1.80%)
Jun 27, 2016 34.34 34.34 33.64 33.79 189,318 -0.74(-2.14%)
Jun 24, 2016 34.57 35.15 34.49 34.52 150,933 -1.33(-3.72%)
Jun 23, 2016 35.64 35.86 35.63 35.86 85,502 +0.51(+1.45%)
Jun 22, 2016 35.40 35.59 35.33 35.34 272,424 -0.07(-0.19%)
Jun 21, 2016 35.39 35.50 35.23 35.41 55,368 +0.11(+0.32%)
Jun 20, 2016 35.45 35.58 35.28 35.30 90,385 +0.23(+0.66%)
Jun 17, 2016 35.09 35.11 34.93 35.07 34,775 +0.04(+0.11%)
Jun 16, 2016 34.80 35.06 34.54 35.03 221,451 +0.05(+0.15%)
Jun 15, 2016 35.05 35.23 34.95 34.98 759,964 -0.01(-0.02%)
Jun 14, 2016 35.03 35.04 34.79 34.99 85,997 -0.11(-0.32%)
Jun 13, 2016 35.20 35.38 35.10 35.10 38,506 -0.24(-0.69%)
Jun 10, 2016 35.49 35.52 35.25 35.35 72,733 -0.38(-1.06%)
Jun 09, 2016 35.68 35.78 35.57 35.72 44,089 -0.09(-0.26%)
Jun 08, 2016 35.71 35.85 35.71 35.82 42,649 +0.12(+0.33%)
Jun 07, 2016 35.66 35.82 35.66 35.70 35,962 +0.12(+0.33%)
Jun 06, 2016 35.44 35.65 35.44 35.58 48,969 +0.26(+0.73%)
Jun 03, 2016 35.37 35.39 35.12 35.32 130,612 -0.13(-0.37%)
Jun 02, 2016 35.21 35.45 35.21 35.45 51,898 +0.09(+0.26%)
Jun 01, 2016 35.15 35.38 35.07 35.36 47,695 +0.07(+0.19%)
May 31, 2016 35.42 35.42 35.14 35.29 113,946 -0.02(-0.07%)
May 27, 2016 35.20 35.32 35.32 35.32 151,953 +0.17(+0.49%)
May 26, 2016 35.27 35.27 35.13 35.14 65,578 -0.06(-0.18%)
May 25, 2016 35.07 35.27 35.07 35.21 55,765 +0.32(+0.91%)
May 24, 2016 34.57 34.93 34.57 34.89 94,347 +0.44(+1.29%)
May 23, 2016 34.50 34.56 34.43 34.45 49,339 -0.07(-0.19%)
May 20, 2016 34.45 34.56 34.41 34.51 22,078 +0.25(+0.74%)
May 19, 2016 34.19 34.29 34.02 34.26 53,236 -0.10(-0.28%)
May 18, 2016 34.31 34.61 34.18 34.35 46,258 +0.02(+0.05%)
May 17, 2016 34.57 34.62 34.26 34.33 95,643 -0.25(-0.73%)
May 16, 2016 34.34 34.69 34.34 34.59 67,989 +0.28(+0.81%)
May 13, 2016 34.60 34.61 34.21 34.31 115,023 -0.29(-0.84%)
May 12, 2016 34.78 34.78 34.44 34.60 57,833 -0.00(-0.01%)
May 11, 2016 34.82 34.83 34.60 34.60 79,484 -0.21(-0.60%)
May 10, 2016 34.55 34.81 34.51 34.81 153,760 +0.39(+1.15%)
May 09, 2016 34.35 34.49 34.28 34.42 99,476 -0.02(-0.05%)
May 06, 2016 34.16 34.48 34.14 34.43 190,176 +0.11(+0.31%)
May 05, 2016 34.49 34.51 34.26 34.33 151,133 -0.02(-0.05%)
May 04, 2016 34.38 34.52 34.29 34.34 59,847 -0.24(-0.68%)
May 03, 2016 34.69 34.69 34.44 34.58 70,851 -0.38(-1.10%)
May 02, 2016 34.85 35.04 34.78 34.96 47,290 +0.21(+0.60%)
Apr 29, 2016 34.83 34.83 34.50 34.75 37,583 -0.17(-0.50%)
Apr 28, 2016 35.11 35.28 34.87 34.93 102,583 -0.33(-0.95%)
Apr 27, 2016 35.05 35.35 35.05 35.26 42,252 +0.19(+0.53%)
Apr 26, 2016 35.00 35.08 34.93 35.08 40,184 +0.21(+0.60%)
Apr 25, 2016 34.89 34.89 34.72 34.87 61,287 -0.14(-0.40%)
Apr 22, 2016 34.80 35.03 34.80 35.01 43,027 +0.21(+0.60%)
Apr 21, 2016 35.06 35.10 34.75 34.80 129,822 -0.24(-0.68%)
Apr 20, 2016 34.99 35.16 34.95 35.04 44,361 +0.07(+0.20%)
Apr 19, 2016 34.80 35.00 34.80 34.97 95,171 +0.29(+0.85%)
Apr 18, 2016 34.30 34.71 34.30 34.68 191,930 +0.24(+0.70%)
Apr 15, 2016 34.51 34.51 34.40 34.43 55,765 -0.05(-0.15%)
Apr 14, 2016 34.48 34.56 34.39 34.48 73,194 +0.02(+0.06%)
Apr 13, 2016 34.22 34.48 34.22 34.46 146,918 +0.40(+1.18%)
Apr 12, 2016 33.73 34.11 33.73 34.06 63,884 +0.37(+1.11%)
Apr 11, 2016 33.84 33.94 33.69 33.69 61,567 -0.04(-0.12%)
Apr 08, 2016 33.83 33.92 33.69 33.73 45,994 +0.19(+0.56%)
Apr 07, 2016 33.74 33.75 33.39 33.54 60,868 -0.39(-1.14%)
Apr 06, 2016 33.63 33.93 33.57 33.93 113,647 +0.32(+0.96%)
Apr 05, 2016 33.73 33.79 33.60 33.60 179,566 -0.38(-1.12%)
Apr 04, 2016 34.18 34.18 33.93 33.98 117,215 -0.20(-0.59%)
Apr 01, 2016 33.87 34.22 33.87 34.19 44,807 +0.13(+0.37%)
Mar 31, 2016 34.16 34.17 34.02 34.06 74,347 -0.03(-0.10%)
Mar 30, 2016 34.15 34.24 34.05 34.09 75,776 +0.14(+0.40%)
Mar 29, 2016 33.60 33.98 33.52 33.96 56,203 +0.25(+0.75%)
Mar 28, 2016 33.72 33.76 33.56 33.70 52,839 +0.06(+0.18%)
Mar 24, 2016 33.43 33.64 33.64 33.64 200,714 -0.04(-0.13%)
Mar 23, 2016 33.93 33.93 33.66 33.69 36,491 -0.30(-0.90%)
Mar 22, 2016 33.87 34.12 33.84 33.99 53,424 -0.06(-0.16%)
Mar 21, 2016 34.00 34.09 33.92 34.05 90,591 +0.00(+0.00%)
Mar 18, 2016 34.07 34.15 33.94 34.05 189,309 +0.13(+0.38%)
Mar 17, 2016 33.53 33.97 33.45 33.92 302,907 +0.40(+1.18%)
Mar 16, 2016 33.28 33.60 33.26 33.52 240,165 +0.17(+0.52%)
Mar 15, 2016 33.24 33.35 33.16 33.35 41,173 -0.16(-0.46%)
Mar 14, 2016 33.44 33.54 33.38 33.50 65,701 -0.08(-0.23%)
Mar 11, 2016 33.26 33.58 33.26 33.58 47,184 +0.60(+1.81%)
Mar 10, 2016 33.07 33.16 32.64 32.98 86,227 +0.04(+0.11%)
Mar 09, 2016 32.97 33.09 32.85 32.94 88,871 +0.13(+0.41%)
Mar 08, 2016 33.13 33.13 32.79 32.81 115,686 -0.50(-1.51%)
Mar 07, 2016 32.96 33.33 32.96 33.31 88,339 +0.18(+0.55%)
Mar 04, 2016 33.01 33.26 32.90 33.13 114,119 +0.16(+0.49%)
Mar 03, 2016 32.72 32.97 32.63 32.97 123,410 +0.23(+0.69%)
Mar 02, 2016 32.37 32.75 32.36 32.74 118,083 +0.31(+0.96%)
Mar 01, 2016 31.95 32.43 31.87 32.43 377,211 +0.73(+2.30%)
Feb 29, 2016 31.98 32.11 31.70 31.70 126,252 -0.28(-0.89%)
Feb 26, 2016 32.16 32.19 31.92 31.98 84,751 +0.04(+0.12%)
Feb 25, 2016 31.66 31.95 31.57 31.95 162,787 +0.38(+1.19%)
Feb 24, 2016 31.16 31.63 30.98 31.57 65,492 +0.10(+0.31%)
Feb 23, 2016 31.77 31.77 31.43 31.47 117,067 -0.40(-1.27%)
Feb 22, 2016 31.73 31.91 31.73 31.88 143,163 +0.50(+1.61%)
Feb 19, 2016 31.29 31.41 31.17 31.37 100,677 -0.04(-0.14%)
Feb 18, 2016 31.51 31.56 31.39 31.42 84,717 -0.08(-0.27%)
Feb 17, 2016 31.28 31.60 31.28 31.50 125,399 +0.46(+1.48%)
Feb 16, 2016 30.90 31.05 30.71 31.04 203,196 +0.49(+1.59%)
Feb 12, 2016 30.20 30.55 30.55 30.55 848,047 +0.69(+2.31%)
Feb 11, 2016 29.91 30.06 29.57 29.87 174,856 -0.50(-1.64%)
Feb 10, 2016 30.57 30.83 30.35 30.36 62,764 -0.07(-0.22%)
Feb 09, 2016 30.18 30.62 30.18 30.43 102,393 -0.11(-0.36%)
Feb 08, 2016 30.58 30.64 30.17 30.54 147,478 -0.39(-1.26%)
Feb 05, 2016 31.29 31.29 30.86 30.93 177,298 -0.44(-1.39%)
Feb 04, 2016 31.18 31.59 31.18 31.36 71,644 +0.12(+0.40%)
Feb 03, 2016 31.15 31.25 30.52 31.24 199,958 +0.29(+0.94%)
Feb 02, 2016 31.23 31.23 30.83 30.95 293,533 -0.63(-2.00%)
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.