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

Historical Prices

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.