Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Russell 2000 Growth Ishares ETF
(NY:
IWO
)
259.40
-3.02 (-1.15%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
299.82
301.50
291.96
294.57
686,289
-4.79(-1.60%)
Jan 28, 2021
301.79
303.98
297.47
299.36
559,775
+0.01(+0.00%)
Jan 27, 2021
299.99
305.57
295.61
299.35
778,096
-7.41(-2.42%)
Jan 26, 2021
311.75
312.08
306.53
306.76
290,605
-2.94(-0.95%)
Jan 25, 2021
309.90
313.94
304.42
309.70
479,087
-0.38(-0.12%)
Jan 22, 2021
303.45
310.39
303.02
310.09
529,044
+4.12(+1.35%)
Jan 21, 2021
309.27
309.88
304.76
305.97
463,357
-2.49(-0.81%)
Jan 20, 2021
308.76
311.30
307.04
308.46
385,646
+1.37(+0.45%)
Jan 19, 2021
305.12
307.26
303.51
307.09
647,912
+5.88(+1.95%)
Jan 15, 2021
302.41
304.76
297.95
301.20
729,118
-4.54(-1.49%)
Jan 14, 2021
302.00
307.36
301.63
305.74
743,187
+5.77(+1.92%)
Jan 13, 2021
301.87
303.00
299.22
299.98
484,967
-1.41(-0.47%)
Jan 12, 2021
298.07
301.43
297.77
301.39
316,272
+4.59(+1.55%)
Jan 11, 2021
293.76
297.91
292.24
296.80
629,893
-0.85(-0.29%)
Jan 08, 2021
298.36
301.19
293.21
297.65
381,589
+1.64(+0.55%)
Jan 07, 2021
290.70
296.68
290.65
296.01
549,314
+7.52(+2.61%)
Jan 06, 2021
282.70
291.88
282.16
288.49
764,718
+8.07(+2.88%)
Jan 05, 2021
276.75
281.43
276.75
280.42
652,836
+3.39(+1.22%)
Jan 04, 2021
282.96
283.32
273.34
277.03
775,126
-4.12(-1.46%)
Dec 31, 2020
281.15
281.15
281.15
520,596
-1.36(-0.48%)
Dec 30, 2020
280.81
284.35
280.46
282.51
520,596
+3.17(+1.13%)
Dec 29, 2020
286.47
286.90
277.85
279.34
971,616
-6.44(-2.25%)
Dec 28, 2020
291.82
291.83
285.60
285.79
769,921
-2.84(-0.98%)
Dec 24, 2020
290.52
290.54
287.30
288.63
204,765
-0.52(-0.18%)
Dec 23, 2020
290.38
290.87
287.17
289.15
887,590
+0.87(+0.30%)
Dec 22, 2020
285.41
289.39
284.63
288.28
559,589
+5.06(+1.79%)
Dec 21, 2020
277.26
283.91
276.34
283.22
680,763
+1.34(+0.48%)
Dec 18, 2020
282.01
284.63
280.76
281.87
368,128
+0.56(+0.20%)
Dec 17, 2020
278.29
281.31
277.68
281.31
389,686
+4.58(+1.66%)
Dec 16, 2020
277.81
278.17
275.14
276.74
1,459,089
-0.44(-0.16%)
Dec 15, 2020
273.80
277.22
272.02
277.18
662,437
+5.99(+2.21%)
Dec 14, 2020
271.97
275.77
271.16
271.19
412,069
+2.15(+0.80%)
Dec 11, 2020
268.90
271.54
266.27
269.03
249,607
-0.93(-0.34%)
Dec 10, 2020
264.11
270.39
263.29
269.96
282,023
+4.01(+1.51%)
Dec 09, 2020
270.84
272.41
264.00
265.95
350,617
-3.59(-1.33%)
Dec 08, 2020
263.63
269.71
263.63
269.54
325,431
+4.62(+1.75%)
Dec 07, 2020
263.45
265.71
263.45
264.92
357,567
+1.40(+0.53%)
Dec 04, 2020
259.74
263.75
259.10
263.52
670,417
+4.87(+1.88%)
Dec 03, 2020
257.80
260.25
257.18
258.65
184,345
+1.53(+0.59%)
Dec 02, 2020
256.94
257.65
254.61
257.12
489,751
-0.86(-0.33%)
Dec 01, 2020
259.98
260.01
257.45
257.98
471,348
+0.76(+0.30%)
Nov 30, 2020
259.15
259.93
253.95
257.22
322,573
-2.00(-0.77%)
Nov 27, 2020
256.77
259.42
256.77
259.22
315,964
+3.14(+1.23%)
Nov 25, 2020
255.20
256.59
253.85
256.07
212,548
+0.44(+0.17%)
Nov 24, 2020
257.14
257.83
254.22
255.63
365,192
+1.37(+0.54%)
Nov 23, 2020
252.92
255.72
251.28
254.26
331,208
+3.46(+1.38%)
Nov 20, 2020
248.76
251.49
247.81
250.80
748,310
+1.31(+0.53%)
Nov 19, 2020
247.08
249.90
246.24
249.49
481,114
+2.39(+0.97%)
Nov 18, 2020
251.57
252.08
247.03
247.10
363,904
-3.63(-1.45%)
Nov 17, 2020
247.63
251.02
244.88
250.73
351,359
+1.58(+0.63%)
Nov 16, 2020
248.75
249.63
246.53
249.16
613,315
+3.32(+1.35%)
Nov 13, 2020
244.38
246.46
243.85
245.84
557,609
+3.56(+1.47%)
Nov 12, 2020
243.70
245.20
240.21
242.28
529,531
-2.63(-1.08%)
Nov 11, 2020
243.63
244.93
241.95
244.91
693,933
+2.85(+1.18%)
Nov 10, 2020
241.31
243.06
237.67
242.06
669,876
+2.09(+0.87%)
Nov 09, 2020
247.99
250.27
239.62
239.98
788,390
+2.32(+0.98%)
Nov 06, 2020
239.99
239.99
237.37
237.66
320,865
-1.56(-0.65%)
Nov 05, 2020
235.40
239.83
235.31
239.21
621,261
+6.54(+2.81%)
Nov 04, 2020
227.13
234.84
227.13
232.67
528,712
+4.34(+1.90%)
Nov 03, 2020
225.00
229.66
224.34
228.33
709,679
+6.68(+3.01%)
Nov 02, 2020
220.70
222.84
218.27
221.65
226,128
+3.05(+1.39%)
Oct 30, 2020
221.48
222.69
215.74
218.60
334,442
-4.21(-1.89%)
Oct 29, 2020
220.63
223.96
219.53
222.82
565,315
+1.73(+0.78%)
Oct 28, 2020
222.88
223.69
220.61
221.08
497,354
-6.53(-2.87%)
Oct 27, 2020
227.59
229.05
227.15
227.62
516,719
+0.02(+0.01%)
Oct 26, 2020
229.35
230.56
224.70
227.60
567,267
-4.53(-1.95%)
Oct 23, 2020
232.13
232.34
229.53
232.13
473,181
+1.08(+0.47%)
Oct 22, 2020
228.64
231.28
227.18
231.05
340,585
+3.33(+1.46%)
Oct 21, 2020
231.00
231.85
227.57
227.72
352,781
-2.94(-1.27%)
Oct 20, 2020
232.62
233.78
230.31
230.66
370,043
-0.62(-0.27%)
Oct 19, 2020
235.15
236.64
230.70
231.28
1,116,950
-3.14(-1.34%)
Oct 16, 2020
235.19
236.37
234.34
234.42
312,289
-0.53(-0.23%)
Oct 15, 2020
230.70
235.51
229.71
234.95
251,722
+1.44(+0.62%)
Oct 14, 2020
236.66
237.62
233.03
233.51
225,947
-2.73(-1.16%)
Oct 13, 2020
234.56
236.90
233.91
236.25
259,800
+0.15(+0.06%)
Oct 12, 2020
235.55
236.71
234.55
236.10
610,602
+1.46(+0.62%)
Oct 09, 2020
233.97
235.04
233.18
234.64
251,853
+2.43(+1.05%)
Oct 08, 2020
232.93
233.22
231.22
232.21
288,467
+1.79(+0.78%)
Oct 07, 2020
228.07
231.33
228.07
230.42
264,321
+4.77(+2.11%)
Oct 06, 2020
227.47
231.07
225.02
225.65
428,179
-0.33(-0.15%)
Oct 05, 2020
221.51
226.21
221.51
225.98
319,258
+6.67(+3.04%)
Oct 02, 2020
216.35
220.39
216.34
219.31
228,678
-1.03(-0.47%)
Oct 01, 2020
218.44
220.46
216.98
220.34
435,722
+3.35(+1.54%)
Sep 30, 2020
216.83
219.81
215.26
216.99
480,189
+0.44(+0.20%)
Sep 29, 2020
216.20
217.96
215.19
216.55
241,045
+0.23(+0.11%)
Sep 28, 2020
214.85
216.77
214.09
216.31
190,641
+4.06(+1.92%)
Sep 25, 2020
207.54
212.81
207.54
212.25
286,461
+3.87(+1.86%)
Sep 24, 2020
208.39
211.45
205.72
208.38
712,972
-0.56(-0.27%)
Sep 23, 2020
214.59
215.38
208.68
208.94
642,202
-6.08(-2.83%)
Sep 22, 2020
213.10
215.28
210.13
215.02
415,711
+2.58(+1.22%)
Sep 21, 2020
213.13
213.71
209.76
212.44
478,281
-5.27(-2.42%)
Sep 18, 2020
218.60
220.37
214.37
217.71
207,243
+0.04(+0.02%)
Sep 17, 2020
216.27
218.78
215.32
217.67
536,500
-1.90(-0.86%)
Sep 16, 2020
218.76
222.55
218.76
219.57
536,511
+1.70(+0.78%)
Sep 15, 2020
218.74
219.25
217.03
217.87
257,594
+0.98(+0.45%)
Sep 14, 2020
212.81
217.36
212.81
216.89
504,307
+6.18(+2.93%)
Sep 11, 2020
213.79
214.11
208.56
210.71
325,639
-1.60(-0.76%)
Sep 10, 2020
215.79
218.08
212.29
212.31
322,964
-2.48(-1.16%)
Sep 09, 2020
213.09
215.73
212.62
214.79
165,284
+4.17(+1.98%)
Sep 08, 2020
211.16
214.29
208.09
210.63
473,278
-3.14(-1.47%)
Sep 04, 2020
218.32
218.72
207.93
213.77
392,300
-3.07(-1.42%)
Sep 03, 2020
224.76
224.76
215.58
216.84
564,586
-9.08(-4.02%)
Sep 02, 2020
224.86
226.53
221.89
225.92
433,722
+1.77(+0.79%)
Sep 01, 2020
221.24
224.19
220.75
224.15
558,975
+2.59(+1.17%)
Aug 31, 2020
222.84
223.15
220.93
221.55
826,276
-1.12(-0.50%)
Aug 28, 2020
221.41
222.76
220.98
222.67
777,035
+1.94(+0.88%)
Aug 27, 2020
221.91
221.91
219.09
220.73
118,290
-0.22(-0.10%)
Aug 26, 2020
221.73
222.23
220.71
220.96
189,825
-0.62(-0.28%)
Aug 25, 2020
221.06
221.74
219.27
221.57
162,160
+1.11(+0.50%)
Aug 24, 2020
222.73
222.73
219.47
220.47
304,251
-0.22(-0.10%)
Aug 21, 2020
221.21
222.14
219.24
220.68
352,324
-1.45(-0.65%)
Aug 20, 2020
220.62
223.00
220.07
222.13
382,189
-0.25(-0.11%)
Aug 19, 2020
222.61
224.43
222.21
222.38
307,411
+0.44(+0.20%)
Aug 18, 2020
222.64
222.73
220.01
221.94
536,134
-0.51(-0.23%)
Aug 17, 2020
220.40
222.84
220.32
222.45
242,709
+2.44(+1.11%)
Aug 14, 2020
220.51
220.91
219.14
220.02
201,109
-1.51(-0.68%)
Aug 13, 2020
219.70
222.76
219.36
221.53
398,199
+1.38(+0.63%)
Aug 12, 2020
220.39
221.50
219.28
220.15
813,274
+1.70(+0.78%)
Aug 11, 2020
222.30
222.44
217.59
218.44
462,492
-2.64(-1.19%)
Aug 10, 2020
221.41
222.74
220.58
221.08
595,045
+0.19(+0.08%)
Aug 07, 2020
218.45
222.14
218.34
220.90
345,167
+1.85(+0.84%)
Aug 06, 2020
219.11
219.75
217.72
219.05
246,030
+0.08(+0.04%)
Aug 05, 2020
217.23
219.15
216.35
218.97
375,392
+3.76(+1.75%)
Aug 04, 2020
213.96
215.36
213.07
215.22
208,029
+0.93(+0.43%)
Aug 03, 2020
210.65
214.39
209.95
214.29
491,345
+4.90(+2.34%)
Jul 31, 2020
210.76
210.90
206.04
209.39
202,642
-1.74(-0.82%)
Jul 30, 2020
208.07
211.75
207.78
211.13
110,406
+0.64(+0.30%)
Jul 29, 2020
208.44
210.64
208.06
210.49
300,605
+3.51(+1.70%)
Jul 28, 2020
209.56
210.78
206.78
206.98
411,138
-3.47(-1.65%)
Jul 27, 2020
207.06
210.45
206.67
210.45
202,561
+3.80(+1.84%)
Jul 24, 2020
208.28
208.79
205.59
206.66
307,644
-3.41(-1.62%)
Jul 23, 2020
210.97
214.09
207.90
210.07
176,983
-0.85(-0.40%)
Jul 22, 2020
209.93
212.06
209.93
210.92
296,931
+0.14(+0.06%)
Jul 21, 2020
212.43
213.56
210.02
210.78
531,484
+0.17(+0.08%)
Jul 20, 2020
209.13
211.03
208.64
210.62
211,739
+1.12(+0.54%)
Jul 17, 2020
207.94
210.59
207.15
209.49
253,456
+2.02(+0.98%)
Jul 16, 2020
208.06
208.32
205.88
207.47
260,964
-1.96(-0.93%)
Jul 15, 2020
207.73
210.35
206.58
209.43
396,288
+6.16(+3.03%)
Jul 14, 2020
199.06
203.32
196.99
203.26
267,919
+3.82(+1.92%)
Jul 13, 2020
205.35
208.21
199.29
199.44
245,047
-4.05(-1.99%)
Jul 10, 2020
202.46
204.56
201.11
203.49
359,992
+0.90(+0.44%)
Jul 09, 2020
205.03
205.95
199.51
202.59
438,220
-2.04(-1.00%)
Jul 08, 2020
202.49
204.72
200.92
204.63
265,946
+2.34(+1.16%)
Jul 07, 2020
202.97
206.02
201.88
202.30
293,395
-2.08(-1.02%)
Jul 06, 2020
207.16
207.16
204.00
204.38
333,515
+1.08(+0.53%)
Jul 02, 2020
205.27
205.87
202.78
203.30
282,902
+0.96(+0.47%)
Jul 01, 2020
202.75
204.01
201.10
202.34
280,390
+0.01(+0.00%)
Jun 30, 2020
198.32
202.85
198.32
202.34
212,202
+3.09(+1.55%)
Jun 29, 2020
196.89
200.25
194.05
199.24
192,193
+4.43(+2.27%)
Jun 26, 2020
199.08
199.32
194.45
194.81
534,211
-5.09(-2.54%)
Jun 25, 2020
196.04
200.09
194.42
199.90
364,176
+2.83(+1.43%)
Jun 24, 2020
201.03
202.04
194.58
197.07
456,714
-6.34(-3.12%)
Jun 23, 2020
204.63
205.16
202.85
203.41
559,468
+1.59(+0.79%)
Jun 22, 2020
198.60
202.06
196.92
201.83
448,782
+2.67(+1.34%)
Jun 19, 2020
202.69
202.72
197.57
199.16
294,046
-0.28(-0.14%)
Jun 18, 2020
197.54
201.14
197.13
199.44
487,374
+0.22(+0.11%)
Jun 17, 2020
202.09
202.68
198.60
199.22
509,638
-2.26(-1.12%)
Jun 16, 2020
204.12
204.22
196.86
201.48
369,602
+4.27(+2.16%)
Jun 15, 2020
186.77
198.34
186.16
197.22
690,156
+5.33(+2.78%)
Jun 12, 2020
194.09
195.79
186.33
191.89
544,394
+3.57(+1.90%)
Jun 11, 2020
194.98
196.13
187.95
188.32
653,294
-14.12(-6.97%)
Jun 10, 2020
205.63
205.91
201.35
202.44
266,744
-3.31(-1.61%)
Jun 09, 2020
206.15
207.53
204.55
205.75
393,987
-2.90(-1.39%)
Jun 08, 2020
208.23
209.13
207.30
208.65
324,051
+2.79(+1.36%)
Jun 05, 2020
206.62
208.51
205.31
205.86
610,036
+5.95(+2.97%)
Jun 04, 2020
200.52
201.91
198.36
199.91
652,907
-1.56(-0.78%)
Jun 03, 2020
201.12
203.25
200.06
201.47
338,330
+2.95(+1.49%)
Jun 02, 2020
197.96
198.76
195.31
198.52
590,259
+1.41(+0.71%)
Jun 01, 2020
195.28
198.65
194.47
197.12
972,691
+2.41(+1.24%)
May 29, 2020
193.53
195.27
191.31
194.70
430,415
-0.41(-0.21%)
May 28, 2020
200.96
201.40
194.16
195.11
322,637
-4.22(-2.12%)
May 27, 2020
198.28
199.72
191.17
199.33
492,008
+4.56(+2.34%)
May 26, 2020
198.02
198.06
194.58
194.77
494,890
+3.50(+1.83%)
May 22, 2020
190.35
191.51
188.60
191.27
300,154
+1.44(+0.76%)
May 21, 2020
189.61
190.79
187.09
189.82
377,908
+0.16(+0.08%)
May 20, 2020
188.29
191.08
187.71
189.66
710,442
+4.98(+2.70%)
May 19, 2020
187.10
189.10
184.69
184.69
553,962
-3.12(-1.66%)
May 18, 2020
185.85
188.93
183.40
187.80
1,304,865
+8.75(+4.89%)
May 15, 2020
174.02
179.37
173.08
179.05
698,618
+3.61(+2.06%)
May 14, 2020
171.34
175.56
167.85
175.44
1,253,227
+0.52(+0.30%)
May 13, 2020
178.80
179.94
171.37
174.92
909,176
-5.04(-2.80%)
May 12, 2020
186.50
186.86
179.96
179.96
477,346
-5.80(-3.12%)
May 11, 2020
182.59
187.08
182.12
185.76
1,240,848
+1.41(+0.76%)
May 08, 2020
181.97
184.75
180.89
184.35
1,262,060
+5.75(+3.22%)
May 07, 2020
178.41
179.68
176.97
178.60
936,358
+2.30(+1.30%)
May 06, 2020
176.87
178.21
174.86
176.31
393,792
+0.38(+0.22%)
May 05, 2020
175.77
178.61
175.01
175.93
897,999
+2.85(+1.65%)
May 04, 2020
169.61
173.21
168.05
173.07
973,068
+1.62(+0.95%)
May 01, 2020
173.79
174.82
168.98
171.45
623,349
-6.60(-3.71%)
Apr 30, 2020
181.31
182.10
177.89
178.06
712,672
-6.90(-3.73%)
Apr 29, 2020
181.73
186.59
180.24
184.96
583,771
+7.75(+4.38%)
Apr 28, 2020
180.36
181.35
174.89
177.21
399,350
+1.27(+0.72%)
Apr 27, 2020
171.96
177.32
171.90
175.94
693,682
+5.72(+3.36%)
Apr 24, 2020
167.90
171.08
166.68
170.21
352,074
+3.30(+1.98%)
Apr 23, 2020
166.25
169.93
166.03
166.91
372,690
+1.82(+1.10%)
Apr 22, 2020
165.81
166.47
164.10
165.10
790,546
+2.86(+1.76%)
Apr 21, 2020
163.31
164.83
160.68
162.24
240,866
-4.52(-2.71%)
Apr 20, 2020
164.90
169.69
164.43
166.76
422,865
-1.11(-0.66%)
Apr 17, 2020
167.34
168.47
165.18
167.87
418,433
+6.63(+4.11%)
Apr 16, 2020
161.77
162.29
157.77
161.24
537,143
+0.06(+0.04%)
Apr 15, 2020
162.56
163.07
159.75
161.18
567,371
-6.17(-3.69%)
Apr 14, 2020
166.70
168.91
164.88
167.35
743,185
+4.73(+2.91%)
Apr 13, 2020
165.07
165.68
160.68
162.63
787,064
-3.43(-2.06%)
Apr 09, 2020
163.84
167.52
163.39
166.05
614,645
+6.21(+3.89%)
Apr 08, 2020
155.37
161.16
153.90
159.84
388,481
+6.76(+4.41%)
Apr 07, 2020
159.27
160.19
152.47
153.09
908,141
-0.25(-0.17%)
Apr 06, 2020
148.15
154.32
148.15
153.34
715,280
+11.15(+7.84%)
Apr 03, 2020
144.65
146.19
139.89
142.19
1,072,914
-3.63(-2.49%)
Apr 02, 2020
142.64
148.51
141.60
145.82
520,893
+1.87(+1.30%)
Apr 01, 2020
148.04
149.53
142.85
143.96
997,756
-10.50(-6.80%)
Mar 31, 2020
155.43
157.45
151.70
154.45
1,116,135
-1.11(-0.72%)
Mar 30, 2020
152.53
156.05
149.98
155.57
566,121
+3.82(+2.52%)
Mar 27, 2020
152.08
155.90
148.43
151.75
679,263
-6.00(-3.80%)
Mar 26, 2020
150.26
158.47
150.26
157.74
767,281
+8.54(+5.73%)
Mar 25, 2020
149.67
154.71
144.46
149.20
572,999
+1.21(+0.82%)
Mar 24, 2020
141.54
148.17
141.28
147.99
1,055,403
+13.02(+9.65%)
Mar 23, 2020
135.37
136.72
128.97
134.97
1,642,378
-0.02(-0.01%)
Mar 20, 2020
141.28
145.10
134.17
134.99
831,754
-3.75(-2.70%)
Mar 19, 2020
129.73
141.16
126.99
138.74
1,826,346
+6.63(+5.02%)
Mar 18, 2020
134.45
140.28
126.23
132.12
1,400,760
-10.61(-7.44%)
Mar 17, 2020
137.29
144.03
131.51
142.73
1,734,286
+6.01(+4.40%)
Mar 16, 2020
139.00
145.99
132.83
136.72
1,149,413
-19.90(-12.71%)
Mar 13, 2020
155.22
157.63
144.23
156.61
1,249,325
+8.75(+5.92%)
Mar 12, 2020
153.96
158.32
145.87
147.86
1,451,508
-18.46(-11.10%)
Mar 11, 2020
173.41
174.82
163.99
166.32
774,237
-11.49(-6.46%)
Mar 10, 2020
178.44
178.80
169.07
177.81
967,153
+4.84(+2.80%)
Mar 09, 2020
179.86
179.86
169.85
172.96
784,368
-16.44(-8.68%)
Mar 06, 2020
187.09
191.22
184.80
189.40
697,422
-3.61(-1.87%)
Mar 05, 2020
194.61
196.66
190.76
193.01
490,679
-6.03(-3.03%)
Mar 04, 2020
196.13
199.39
194.03
199.04
673,596
+6.34(+3.29%)
Mar 03, 2020
196.88
200.71
190.38
192.70
605,404
-3.95(-2.01%)
Mar 02, 2020
192.86
196.85
189.43
196.64
786,792
+4.65(+2.42%)
Feb 28, 2020
187.72
192.55
187.26
192.00
1,549,598
-1.82(-0.94%)
Feb 27, 2020
196.49
201.39
193.24
193.82
729,757
-6.91(-3.44%)
Feb 26, 2020
203.37
205.63
200.05
200.73
994,311
-1.76(-0.87%)
Feb 25, 2020
210.55
211.51
202.00
202.49
728,160
-7.36(-3.51%)
Feb 24, 2020
209.51
211.21
208.52
209.85
602,645
-6.66(-3.08%)
Feb 21, 2020
218.54
218.65
215.77
216.51
387,297
-2.88(-1.31%)
Feb 20, 2020
218.94
219.94
215.98
219.39
477,991
-0.11(-0.05%)
Feb 19, 2020
218.84
220.44
218.60
219.49
280,343
+1.47(+0.67%)
Feb 18, 2020
217.53
218.35
216.47
218.02
251,327
-0.08(-0.04%)
Feb 14, 2020
218.56
218.85
217.33
218.10
273,694
-0.61(-0.28%)
Feb 13, 2020
216.78
219.30
216.59
218.71
315,438
+0.75(+0.34%)
Feb 12, 2020
217.56
218.06
216.34
217.95
274,539
+1.55(+0.72%)
Feb 11, 2020
216.35
217.65
215.47
216.41
381,473
+1.19(+0.55%)
Feb 10, 2020
212.76
215.32
212.76
215.22
575,437
+2.00(+0.94%)
Feb 07, 2020
214.94
214.98
212.52
213.22
388,323
-2.51(-1.16%)
Feb 06, 2020
216.27
216.65
215.28
215.72
326,495
+0.13(+0.06%)
Feb 05, 2020
215.31
215.89
213.68
215.60
651,557
+2.52(+1.18%)
Feb 04, 2020
211.89
213.48
211.81
213.07
666,549
+3.79(+1.81%)
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
.