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
)
279.68
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, Sep 18, 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 (%)
Mar 31, 2020
155.17
157.19
151.44
154.19
1,118,020
-1.11(-0.72%)
Mar 30, 2020
152.27
155.79
149.73
155.30
567,077
+3.81(+2.52%)
Mar 27, 2020
151.82
155.63
148.18
151.49
680,410
-5.99(-3.80%)
Mar 26, 2020
150.01
158.20
150.01
157.48
768,576
+8.53(+5.73%)
Mar 25, 2020
149.42
154.45
144.22
148.95
573,966
+1.21(+0.82%)
Mar 24, 2020
141.30
147.93
141.04
147.74
1,057,183
+13.00(+9.65%)
Mar 23, 2020
135.14
136.49
128.75
134.74
1,645,148
-0.02(-0.01%)
Mar 20, 2020
141.05
144.85
133.95
134.76
833,157
-3.75(-2.70%)
Mar 19, 2020
129.51
140.92
126.78
138.51
1,829,427
+6.62(+5.02%)
Mar 18, 2020
134.23
140.04
126.02
131.89
1,403,123
-10.59(-7.44%)
Mar 17, 2020
137.06
143.79
131.28
142.49
1,737,211
+6.00(+4.40%)
Mar 16, 2020
138.77
145.75
132.60
136.49
1,151,352
-19.86(-12.70%)
Mar 13, 2020
154.96
157.36
143.99
156.35
1,251,432
+8.74(+5.92%)
Mar 12, 2020
153.70
158.05
145.62
147.61
1,453,956
-18.43(-11.10%)
Mar 11, 2020
173.12
174.53
163.71
166.04
775,542
-11.47(-6.46%)
Mar 10, 2020
178.14
178.50
168.78
177.51
968,785
+4.84(+2.80%)
Mar 09, 2020
179.56
179.56
169.56
172.67
785,691
-16.41(-8.68%)
Mar 06, 2020
186.78
190.90
184.49
189.08
698,598
-3.60(-1.87%)
Mar 05, 2020
194.28
196.33
190.44
192.68
491,507
-6.02(-3.03%)
Mar 04, 2020
195.80
199.06
193.71
198.71
674,732
+6.33(+3.29%)
Mar 03, 2020
196.55
200.38
190.06
192.37
606,425
-3.94(-2.01%)
Mar 02, 2020
192.54
196.52
189.11
196.31
788,119
+4.64(+2.42%)
Feb 28, 2020
187.40
192.23
186.94
191.67
1,552,212
-1.82(-0.94%)
Feb 27, 2020
196.16
201.05
192.92
193.49
730,988
-6.90(-3.44%)
Feb 26, 2020
203.02
205.28
199.72
200.39
995,988
-1.76(-0.87%)
Feb 25, 2020
210.19
211.16
201.66
202.15
729,388
-7.34(-3.51%)
Feb 24, 2020
209.15
210.85
208.17
209.49
603,661
-6.65(-3.08%)
Feb 21, 2020
218.17
218.28
215.41
216.15
387,950
-2.87(-1.31%)
Feb 20, 2020
218.57
219.57
215.61
219.02
478,797
-0.11(-0.05%)
Feb 19, 2020
218.47
220.07
218.24
219.12
280,816
+1.47(+0.67%)
Feb 18, 2020
217.17
217.99
216.11
217.66
251,751
-0.08(-0.04%)
Feb 14, 2020
218.19
218.48
216.96
217.73
274,155
-0.60(-0.28%)
Feb 13, 2020
216.41
218.93
216.22
218.34
315,970
+0.75(+0.34%)
Feb 12, 2020
217.20
217.69
215.97
217.59
275,002
+1.55(+0.72%)
Feb 11, 2020
215.98
217.29
215.11
216.04
382,116
+1.19(+0.55%)
Feb 10, 2020
212.40
214.96
212.40
214.85
576,408
+2.00(+0.94%)
Feb 07, 2020
214.58
214.62
212.16
212.86
388,978
-2.50(-1.16%)
Feb 06, 2020
215.90
216.28
214.92
215.36
327,046
+0.13(+0.06%)
Feb 05, 2020
214.95
215.53
213.32
215.23
652,656
+2.52(+1.18%)
Feb 04, 2020
211.54
213.12
211.46
212.71
667,673
+3.78(+1.81%)
Feb 03, 2020
207.41
209.46
207.41
208.93
580,429
+2.70(+1.31%)
Jan 31, 2020
209.61
209.98
205.61
206.22
675,983
-4.25(-2.02%)
Jan 30, 2020
209.39
211.14
208.09
210.48
775,992
-0.43(-0.20%)
Jan 29, 2020
212.26
212.69
210.89
210.90
281,385
-0.88(-0.41%)
Jan 28, 2020
210.88
212.42
210.67
211.78
305,409
+2.21(+1.05%)
Jan 27, 2020
207.92
210.76
207.22
209.57
481,575
-1.97(-0.93%)
Jan 24, 2020
215.11
215.24
210.19
211.55
717,923
-2.90(-1.35%)
Jan 23, 2020
213.95
214.90
211.99
214.44
506,202
-0.04(-0.02%)
Jan 22, 2020
214.99
216.07
214.20
214.48
302,672
+0.26(+0.12%)
Jan 21, 2020
215.18
215.53
213.82
214.22
633,890
-1.51(-0.70%)
Jan 17, 2020
217.41
217.64
215.29
215.73
479,232
-0.81(-0.37%)
Jan 16, 2020
215.02
216.63
214.86
216.54
454,330
+3.06(+1.43%)
Jan 15, 2020
211.61
214.34
211.61
213.48
1,024,973
+1.49(+0.70%)
Jan 14, 2020
210.16
213.42
209.67
211.99
285,311
+1.12(+0.53%)
Jan 13, 2020
209.82
211.02
208.40
210.88
770,527
+1.47(+0.70%)
Jan 10, 2020
210.24
210.68
208.74
209.41
385,688
-0.65(-0.31%)
Jan 09, 2020
210.36
211.29
209.72
210.06
375,728
+0.76(+0.36%)
Jan 08, 2020
207.97
210.18
207.97
209.30
693,944
+1.24(+0.59%)
Jan 07, 2020
207.89
208.58
206.82
208.06
408,147
-0.37(-0.18%)
Jan 06, 2020
206.08
208.43
205.57
208.43
762,693
+0.74(+0.36%)
Jan 03, 2020
206.00
208.28
205.89
207.69
326,478
-1.04(-0.50%)
Jan 02, 2020
209.84
209.87
206.57
208.74
799,821
+0.34(+0.16%)
Dec 31, 2019
207.61
209.15
207.15
208.39
354,541
+0.36(+0.17%)
Dec 30, 2019
208.97
209.32
206.75
208.03
420,469
-0.95(-0.46%)
Dec 27, 2019
210.80
210.80
208.43
208.99
668,684
-1.32(-0.63%)
Dec 26, 2019
210.55
210.84
209.84
210.31
531,586
+0.00(+0.00%)
Dec 24, 2019
210.19
210.41
209.40
210.31
201,890
+0.53(+0.26%)
Dec 23, 2019
209.35
209.89
208.10
209.78
526,881
+0.87(+0.41%)
Dec 20, 2019
208.71
209.21
208.14
208.91
587,682
+1.04(+0.50%)
Dec 19, 2019
207.44
208.01
206.86
207.87
423,527
+0.82(+0.39%)
Dec 18, 2019
207.24
207.44
206.17
207.05
378,000
+0.27(+0.13%)
Dec 17, 2019
206.65
206.83
205.70
206.78
325,630
+0.39(+0.19%)
Dec 16, 2019
206.54
207.52
206.13
206.39
853,663
+1.68(+0.82%)
Dec 13, 2019
205.41
206.72
203.90
204.71
2,287,509
-0.69(-0.34%)
Dec 12, 2019
204.24
207.01
203.51
205.40
959,601
+1.24(+0.61%)
Dec 11, 2019
204.32
204.81
203.25
204.16
641,485
-0.12(-0.06%)
Dec 10, 2019
203.85
204.73
203.35
204.28
1,092,245
+0.18(+0.09%)
Dec 09, 2019
204.95
205.38
203.97
204.09
627,647
-0.83(-0.40%)
Dec 06, 2019
204.37
205.51
204.37
204.92
676,330
+2.16(+1.06%)
Dec 05, 2019
203.66
203.84
202.10
202.76
1,139,108
-0.16(-0.08%)
Dec 04, 2019
202.48
203.18
202.26
202.93
373,450
+1.49(+0.74%)
Dec 03, 2019
199.66
201.55
198.98
201.43
517,649
+0.01(+0.00%)
Dec 02, 2019
204.48
204.48
200.87
201.42
942,450
-2.36(-1.16%)
Nov 29, 2019
204.58
205.11
203.67
203.78
257,384
-1.40(-0.68%)
Nov 27, 2019
204.42
205.24
203.84
205.18
540,631
+1.61(+0.79%)
Nov 26, 2019
203.16
204.42
202.85
203.57
1,181,485
+0.69(+0.34%)
Nov 25, 2019
199.14
203.15
199.14
202.88
676,756
+4.95(+2.50%)
Nov 22, 2019
198.15
198.32
196.83
197.93
361,142
+0.46(+0.23%)
Nov 21, 2019
198.81
198.81
196.95
197.47
306,661
-1.11(-0.56%)
Nov 20, 2019
198.22
199.90
196.68
198.58
899,407
-0.39(-0.20%)
Nov 19, 2019
198.41
199.75
197.62
198.97
338,216
+1.37(+0.69%)
Nov 18, 2019
197.57
197.76
196.75
197.60
685,187
-0.21(-0.11%)
Nov 15, 2019
197.73
198.48
196.94
197.81
729,600
+1.26(+0.64%)
Nov 14, 2019
196.17
197.35
196.17
196.55
383,754
+0.04(+0.02%)
Nov 13, 2019
195.58
196.93
194.95
196.51
429,126
-0.41(-0.21%)
Nov 12, 2019
196.97
198.20
196.42
196.92
400,208
+0.20(+0.10%)
Nov 11, 2019
195.62
196.86
195.26
196.72
369,554
-0.10(-0.05%)
Nov 08, 2019
195.22
197.04
195.01
196.81
941,133
+0.88(+0.45%)
Nov 07, 2019
197.06
197.67
195.28
195.93
601,634
+0.54(+0.28%)
Nov 06, 2019
196.44
196.47
194.97
195.39
297,064
-1.25(-0.64%)
Nov 05, 2019
196.92
198.07
196.25
196.64
515,069
+0.56(+0.29%)
Nov 04, 2019
197.51
197.87
195.89
196.08
548,686
+0.13(+0.06%)
Nov 01, 2019
193.78
196.22
193.26
195.95
541,868
+3.29(+1.71%)
Oct 31, 2019
193.27
193.27
190.92
192.66
425,110
-0.98(-0.51%)
Oct 30, 2019
193.84
193.99
192.11
193.64
253,357
-0.18(-0.09%)
Oct 29, 2019
192.92
194.58
192.75
193.81
268,512
+0.69(+0.36%)
Oct 28, 2019
192.06
194.00
192.06
193.13
328,865
+1.90(+0.99%)
Oct 25, 2019
189.68
192.01
189.68
191.22
178,974
+1.08(+0.57%)
Oct 24, 2019
190.59
190.59
189.23
190.15
313,028
+0.27(+0.14%)
Oct 23, 2019
190.04
190.75
189.25
189.88
224,795
-0.16(-0.08%)
Oct 22, 2019
190.80
191.31
189.89
190.03
221,916
-0.55(-0.29%)
Oct 21, 2019
190.66
191.77
190.31
190.58
303,503
+1.66(+0.88%)
Oct 18, 2019
189.62
190.32
187.41
188.92
602,247
-1.39(-0.73%)
Oct 17, 2019
188.74
190.55
188.67
190.31
653,454
+2.50(+1.33%)
Oct 16, 2019
187.53
188.50
187.41
187.81
204,401
-0.27(-0.14%)
Oct 15, 2019
186.11
188.57
185.86
188.08
336,636
+2.59(+1.40%)
Oct 14, 2019
185.66
186.10
184.95
185.49
202,753
-0.70(-0.38%)
Oct 11, 2019
185.25
188.14
185.24
186.19
755,668
+3.52(+1.93%)
Oct 10, 2019
182.48
183.79
182.06
182.66
256,301
+0.43(+0.23%)
Oct 09, 2019
182.13
182.80
181.68
182.24
323,916
+1.11(+0.61%)
Oct 08, 2019
182.63
183.23
180.70
181.13
567,213
-3.39(-1.84%)
Oct 07, 2019
184.50
185.81
183.54
184.52
671,771
-0.50(-0.27%)
Oct 04, 2019
183.56
185.05
182.38
185.01
631,818
+1.87(+1.02%)
Oct 03, 2019
181.29
183.42
179.20
183.14
552,830
+1.17(+0.65%)
Oct 02, 2019
182.02
182.19
180.08
181.97
599,574
-1.26(-0.69%)
Oct 01, 2019
187.95
189.64
182.82
183.23
886,583
-3.82(-2.04%)
Sep 30, 2019
186.69
188.29
186.14
187.05
616,099
+0.69(+0.37%)
Sep 27, 2019
189.17
189.47
185.49
186.36
794,719
-2.27(-1.20%)
Sep 26, 2019
190.75
190.76
188.05
188.63
451,024
-2.35(-1.23%)
Sep 25, 2019
189.18
191.33
188.21
190.98
344,669
+1.50(+0.79%)
Sep 24, 2019
193.38
193.60
188.58
189.48
560,789
-3.51(-1.82%)
Sep 23, 2019
192.97
193.97
192.48
192.99
223,739
-0.56(-0.29%)
Sep 20, 2019
193.81
194.82
192.13
193.55
211,122
-0.39(-0.20%)
Sep 19, 2019
195.17
196.73
193.78
193.94
779,712
-0.92(-0.47%)
Sep 18, 2019
195.94
196.10
192.80
194.86
576,543
-1.05(-0.54%)
Sep 17, 2019
195.35
196.11
194.67
195.91
231,348
+0.12(+0.06%)
Sep 16, 2019
194.38
196.75
194.10
195.80
577,355
+0.47(+0.24%)
Sep 13, 2019
196.09
197.08
195.06
195.33
642,452
+0.16(+0.08%)
Sep 12, 2019
195.63
196.39
193.83
195.17
402,403
+0.16(+0.08%)
Sep 11, 2019
191.73
195.42
190.97
195.01
885,314
+3.88(+2.03%)
Sep 10, 2019
188.82
191.38
187.10
191.13
612,260
+1.81(+0.96%)
Sep 09, 2019
189.61
190.25
187.80
189.32
639,351
+0.60(+0.32%)
Sep 06, 2019
189.97
190.69
188.53
188.72
219,897
-0.91(-0.48%)
Sep 05, 2019
188.88
191.27
188.08
189.63
465,888
+2.89(+1.55%)
Sep 04, 2019
187.10
187.45
185.83
186.74
232,965
+1.39(+0.75%)
Sep 03, 2019
186.97
188.25
184.63
185.35
574,895
-3.24(-1.72%)
Aug 30, 2019
190.10
190.39
187.45
188.59
413,160
-0.43(-0.23%)
Aug 29, 2019
187.99
189.30
187.86
189.02
595,440
+3.07(+1.65%)
Aug 28, 2019
183.69
186.99
183.06
185.95
279,119
+1.97(+1.07%)
Aug 27, 2019
187.79
188.02
183.70
183.98
348,686
-2.66(-1.43%)
Aug 26, 2019
186.33
186.65
184.71
186.65
234,716
+2.10(+1.14%)
Aug 23, 2019
189.12
190.56
183.90
184.54
309,199
-5.70(-3.00%)
Aug 22, 2019
191.31
191.64
188.94
190.25
462,681
-0.68(-0.36%)
Aug 21, 2019
190.99
191.39
190.17
190.93
244,334
+1.68(+0.89%)
Aug 20, 2019
190.05
190.28
189.03
189.25
195,621
-1.03(-0.54%)
Aug 19, 2019
190.93
191.46
190.17
190.28
431,353
+1.53(+0.81%)
Aug 16, 2019
186.02
189.12
186.02
188.75
252,417
+3.88(+2.10%)
Aug 15, 2019
186.20
186.30
184.07
184.87
389,660
-0.87(-0.47%)
Aug 14, 2019
187.86
188.09
185.16
185.75
619,604
-5.07(-2.66%)
Aug 13, 2019
187.90
192.25
187.31
190.82
801,912
+2.42(+1.29%)
Aug 12, 2019
189.82
190.37
187.88
188.40
278,343
-2.50(-1.31%)
Aug 09, 2019
192.73
192.80
190.17
190.90
484,188
-2.43(-1.26%)
Aug 08, 2019
190.23
193.60
190.23
193.33
536,427
+3.87(+2.04%)
Aug 07, 2019
187.47
189.84
186.13
189.46
734,741
+0.34(+0.18%)
Aug 06, 2019
188.35
189.49
186.78
189.12
306,194
+2.12(+1.13%)
Aug 05, 2019
189.31
189.52
184.72
187.00
646,232
-5.92(-3.07%)
Aug 02, 2019
194.43
194.61
191.29
192.92
369,077
-2.49(-1.27%)
Aug 01, 2019
197.74
199.94
194.44
195.41
398,888
-1.69(-0.86%)
Jul 31, 2019
199.07
200.70
195.79
197.11
908,886
-1.54(-0.78%)
Jul 30, 2019
195.43
198.72
195.15
198.65
284,133
+1.75(+0.89%)
Jul 29, 2019
198.14
198.49
195.87
196.89
388,675
-1.21(-0.61%)
Jul 26, 2019
196.05
198.47
196.05
198.10
366,599
+2.48(+1.27%)
Jul 25, 2019
198.01
198.05
195.56
195.62
248,997
-2.56(-1.29%)
Jul 24, 2019
194.42
198.38
194.35
198.18
491,574
+3.07(+1.57%)
Jul 23, 2019
194.92
195.11
193.64
195.11
215,465
+0.84(+0.43%)
Jul 22, 2019
194.69
195.57
194.05
194.27
379,125
+0.03(+0.01%)
Jul 19, 2019
195.93
196.51
194.18
194.24
171,169
-1.38(-0.70%)
Jul 18, 2019
194.50
196.08
194.29
195.62
1,284,862
+1.10(+0.57%)
Jul 17, 2019
195.49
195.75
193.98
194.51
761,639
-1.06(-0.54%)
Jul 16, 2019
195.87
196.67
195.21
195.57
210,557
-0.28(-0.14%)
Jul 15, 2019
196.91
196.91
195.29
195.85
360,046
-0.38(-0.19%)
Jul 12, 2019
195.15
196.93
194.84
196.22
736,399
+1.38(+0.71%)
Jul 11, 2019
196.07
196.37
193.90
194.84
173,421
-1.01(-0.51%)
Jul 10, 2019
196.25
196.85
194.60
195.85
1,778,209
+0.65(+0.33%)
Jul 09, 2019
193.71
195.24
193.66
195.20
541,085
+0.57(+0.29%)
Jul 08, 2019
195.79
195.96
194.09
194.63
209,231
-1.85(-0.94%)
Jul 05, 2019
195.48
196.62
194.59
196.48
247,359
-0.05(-0.02%)
Jul 03, 2019
195.60
196.64
195.07
196.53
688,084
+1.64(+0.84%)
Jul 02, 2019
195.97
195.97
193.81
194.89
547,366
-1.10(-0.56%)
Jul 01, 2019
197.85
198.51
194.83
195.99
925,747
+1.42(+0.73%)
Jun 28, 2019
193.46
195.75
193.46
194.57
2,852,374
+1.61(+0.83%)
Jun 27, 2019
189.64
193.02
189.64
192.96
921,405
+4.14(+2.19%)
Jun 26, 2019
190.08
190.92
188.79
188.82
202,677
-0.50(-0.27%)
Jun 25, 2019
191.18
191.60
189.10
189.33
411,424
-1.40(-0.74%)
Jun 24, 2019
194.09
194.17
190.73
190.73
1,345,491
-4.04(-2.07%)
Jun 21, 2019
194.97
194.97
192.80
194.77
1,534,845
-0.58(-0.30%)
Jun 20, 2019
196.47
196.83
194.12
195.35
290,856
+1.13(+0.58%)
Jun 19, 2019
193.60
194.40
192.76
194.22
359,657
+0.96(+0.50%)
Jun 18, 2019
192.82
194.83
192.49
193.26
522,892
+2.05(+1.07%)
Jun 17, 2019
189.88
192.09
189.84
191.21
671,339
+2.23(+1.18%)
Jun 14, 2019
190.61
190.61
188.86
188.97
257,698
-1.88(-0.98%)
Jun 13, 2019
189.82
190.94
189.25
190.85
159,103
+2.30(+1.22%)
Jun 12, 2019
187.90
188.95
187.22
188.55
267,647
+0.42(+0.22%)
Jun 11, 2019
190.75
190.98
186.97
188.13
253,512
-0.94(-0.50%)
Jun 10, 2019
188.61
191.14
188.61
189.07
334,845
+1.34(+0.71%)
Jun 07, 2019
186.66
188.33
186.48
187.74
171,454
+1.84(+0.99%)
Jun 06, 2019
186.57
186.68
184.12
185.90
301,120
-0.64(-0.34%)
Jun 05, 2019
187.03
187.40
184.63
186.54
751,924
+0.29(+0.16%)
Jun 04, 2019
183.04
186.40
182.66
186.25
724,630
+5.20(+2.87%)
Jun 03, 2019
181.39
182.60
180.04
181.05
1,007,575
-0.34(-0.19%)
May 31, 2019
181.55
182.68
180.44
181.38
468,759
-2.61(-1.42%)
May 30, 2019
184.46
185.65
182.77
184.00
348,622
+0.21(+0.12%)
May 29, 2019
184.82
185.13
182.89
183.78
508,572
-2.19(-1.18%)
May 28, 2019
187.28
188.41
185.87
185.98
335,897
-0.83(-0.45%)
May 24, 2019
186.24
187.43
185.68
186.81
341,461
+1.58(+0.85%)
May 23, 2019
187.16
187.16
183.99
185.23
310,636
-3.76(-1.99%)
May 22, 2019
189.75
190.39
188.54
188.99
148,878
-1.58(-0.83%)
May 21, 2019
188.42
190.75
188.42
190.57
453,115
+3.14(+1.68%)
May 20, 2019
187.33
188.67
186.37
187.43
278,277
-1.45(-0.77%)
May 17, 2019
190.09
192.06
188.52
188.88
347,148
-2.79(-1.45%)
May 16, 2019
190.79
193.24
190.79
191.66
389,576
+1.36(+0.72%)
May 15, 2019
187.63
190.71
187.30
190.30
367,744
+1.06(+0.56%)
May 14, 2019
187.05
190.10
186.83
189.24
461,847
+2.51(+1.35%)
May 13, 2019
189.49
189.74
186.04
186.72
475,910
-6.48(-3.35%)
May 10, 2019
192.32
193.68
189.51
193.20
275,795
-0.05(-0.02%)
May 09, 2019
192.06
193.87
189.67
193.25
446,029
-0.71(-0.36%)
May 08, 2019
194.34
195.60
193.69
193.96
459,097
-0.97(-0.50%)
May 07, 2019
197.40
198.18
193.14
194.92
362,494
-4.42(-2.22%)
May 06, 2019
195.47
199.73
195.32
199.34
357,370
+0.38(+0.19%)
May 03, 2019
195.94
199.00
195.74
198.96
470,724
+4.06(+2.08%)
May 02, 2019
193.63
195.65
192.29
194.90
350,659
+1.20(+0.62%)
May 01, 2019
196.38
196.40
193.70
193.70
802,765
-2.09(-1.07%)
Apr 30, 2019
197.36
197.42
194.17
195.79
531,629
-1.36(-0.69%)
Apr 29, 2019
196.62
197.78
196.32
197.16
505,557
+0.87(+0.44%)
Apr 26, 2019
194.35
196.57
193.66
196.29
1,042,377
+2.15(+1.11%)
Apr 25, 2019
194.51
194.67
192.45
194.14
738,707
-1.22(-0.62%)
Apr 24, 2019
194.80
196.39
194.46
195.36
337,944
+0.52(+0.27%)
Apr 23, 2019
191.84
195.44
191.84
194.84
856,118
+3.34(+1.74%)
Apr 22, 2019
191.00
191.93
190.75
191.50
1,104,209
-0.03(-0.02%)
Apr 18, 2019
191.64
192.19
189.41
191.53
2,850,922
-0.01(-0.01%)
Apr 17, 2019
195.25
195.25
190.34
191.54
487,126
-2.92(-1.50%)
Apr 16, 2019
194.98
195.33
193.72
194.46
791,955
+0.30(+0.15%)
Apr 15, 2019
194.99
195.25
193.22
194.16
360,782
-0.41(-0.21%)
Apr 12, 2019
195.67
195.67
194.12
194.56
390,684
+0.31(+0.16%)
Apr 11, 2019
195.02
195.09
193.98
194.25
671,237
-0.51(-0.26%)
Apr 10, 2019
192.49
194.77
192.14
194.77
239,554
+2.74(+1.43%)
Apr 09, 2019
193.44
193.96
191.71
192.03
283,921
-2.26(-1.16%)
Apr 08, 2019
194.23
194.49
192.75
194.29
379,727
-0.56(-0.29%)
Apr 05, 2019
193.47
194.97
193.38
194.85
470,827
+1.91(+0.99%)
Apr 04, 2019
193.04
193.68
191.44
192.95
305,444
+0.09(+0.05%)
Apr 03, 2019
193.06
193.99
192.29
192.86
454,536
+1.42(+0.74%)
Apr 02, 2019
191.82
191.82
190.17
191.44
352,081
-0.06(-0.03%)
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
.