Russell 2000 Growth Ishares ETF (NY: IWO )

285.94 +6.26 (+2.24%)
Streaming Delayed Price Updated: 12:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 155.18 157.20 151.46 154.21 1,117,927 -1.11(-0.72%)
Mar 30, 2020 152.28 155.80 149.74 155.32 567,030 +3.81(+2.52%)
Mar 27, 2020 151.84 155.65 148.19 151.50 680,354 -5.99(-3.80%)
Mar 26, 2020 150.02 158.21 150.02 157.49 768,513 +8.53(+5.73%)
Mar 25, 2020 149.43 154.46 144.23 148.96 573,919 +1.21(+0.82%)
Mar 24, 2020 141.31 147.94 141.05 147.75 1,057,095 +13.00(+9.65%)
Mar 23, 2020 135.15 136.51 128.76 134.75 1,645,012 -0.02(-0.01%)
Mar 20, 2020 141.06 144.87 133.96 134.77 833,088 -3.75(-2.70%)
Mar 19, 2020 129.52 140.93 126.79 138.52 1,829,276 +6.62(+5.02%)
Mar 18, 2020 134.24 140.06 126.03 131.90 1,403,006 -10.59(-7.44%)
Mar 17, 2020 137.07 143.80 131.30 142.50 1,737,067 +6.00(+4.40%)
Mar 16, 2020 138.78 145.76 132.61 136.50 1,151,256 -19.87(-12.71%)
Mar 13, 2020 154.97 157.37 144.00 156.36 1,251,329 +8.74(+5.92%)
Mar 12, 2020 153.72 158.06 145.63 147.63 1,453,836 -18.43(-11.10%)
Mar 11, 2020 173.13 174.54 163.73 166.05 775,478 -11.47(-6.46%)
Mar 10, 2020 178.16 178.51 168.80 177.52 968,705 +4.83(+2.80%)
Mar 09, 2020 179.57 179.57 169.57 172.69 785,626 -16.41(-8.68%)
Mar 06, 2020 186.79 190.92 184.51 189.10 698,540 -3.60(-1.87%)
Mar 05, 2020 194.29 196.35 190.46 192.70 491,466 -6.02(-3.03%)
Mar 04, 2020 195.81 199.07 193.72 198.72 674,676 +6.33(+3.29%)
Mar 03, 2020 196.56 200.39 190.07 192.39 606,375 -3.94(-2.01%)
Mar 02, 2020 192.55 196.53 189.13 196.33 788,054 +4.64(+2.42%)
Feb 28, 2020 187.42 192.24 186.96 191.69 1,552,084 -1.82(-0.94%)
Feb 27, 2020 196.17 201.07 192.93 193.51 730,927 -6.90(-3.44%)
Feb 26, 2020 203.04 205.30 199.73 200.41 995,906 -1.76(-0.87%)
Feb 25, 2020 210.21 211.18 201.68 202.17 729,328 -7.34(-3.51%)
Feb 24, 2020 209.17 210.87 208.19 209.51 603,611 -6.65(-3.08%)
Feb 21, 2020 218.19 218.30 215.43 216.16 387,918 -2.87(-1.31%)
Feb 20, 2020 218.59 219.59 215.63 219.03 478,758 -0.11(-0.05%)
Feb 19, 2020 218.49 220.09 218.25 219.14 280,793 +1.47(+0.67%)
Feb 18, 2020 217.19 218.00 216.13 217.67 251,730 -0.08(-0.04%)
Feb 14, 2020 218.21 218.50 216.98 217.75 274,133 -0.60(-0.28%)
Feb 13, 2020 216.43 218.95 216.24 218.35 315,944 +0.75(+0.34%)
Feb 12, 2020 217.22 217.71 215.99 217.60 274,979 +1.55(+0.72%)
Feb 11, 2020 216.00 217.30 215.13 216.06 382,085 +1.19(+0.55%)
Feb 10, 2020 212.42 214.98 212.42 214.87 576,360 +1.99(+0.94%)
Feb 07, 2020 214.60 214.64 212.18 212.88 388,946 -2.50(-1.16%)
Feb 06, 2020 215.92 216.30 214.94 215.38 327,018 +0.13(+0.06%)
Feb 05, 2020 214.97 215.54 213.33 215.25 652,602 +2.52(+1.18%)
Feb 04, 2020 211.55 213.14 211.48 212.73 667,618 +3.78(+1.81%)
Feb 03, 2020 207.43 209.47 207.43 208.95 580,381 +2.71(+1.31%)
Jan 31, 2020 209.63 210.00 205.63 206.24 675,927 -4.25(-2.02%)
Jan 30, 2020 209.40 211.16 208.11 210.49 775,927 -0.43(-0.20%)
Jan 29, 2020 212.27 212.71 210.91 210.92 281,362 -0.88(-0.41%)
Jan 28, 2020 210.90 212.44 210.69 211.80 305,384 +2.21(+1.05%)
Jan 27, 2020 207.94 210.78 207.23 209.59 481,535 -1.97(-0.93%)
Jan 24, 2020 215.12 215.26 210.21 211.56 717,864 -2.90(-1.35%)
Jan 23, 2020 213.97 214.92 212.01 214.46 506,160 -0.04(-0.02%)
Jan 22, 2020 215.01 216.09 214.22 214.50 302,647 +0.26(+0.12%)
Jan 21, 2020 215.20 215.55 213.84 214.24 633,838 -1.51(-0.70%)
Jan 17, 2020 217.43 217.65 215.31 215.75 479,193 -0.81(-0.37%)
Jan 16, 2020 215.04 216.65 214.88 216.56 454,292 +3.06(+1.43%)
Jan 15, 2020 211.63 214.36 211.63 213.50 1,024,888 +1.49(+0.70%)
Jan 14, 2020 210.17 213.44 209.69 212.01 285,287 +1.12(+0.53%)
Jan 13, 2020 209.84 211.04 208.42 210.89 770,463 +1.47(+0.70%)
Jan 10, 2020 210.26 210.70 208.76 209.42 385,656 -0.65(-0.31%)
Jan 09, 2020 210.38 211.31 209.74 210.07 375,697 +0.76(+0.36%)
Jan 08, 2020 207.98 210.19 207.98 209.32 693,887 +1.24(+0.59%)
Jan 07, 2020 207.91 208.60 206.84 208.08 408,113 -0.37(-0.18%)
Jan 06, 2020 206.10 208.45 205.59 208.45 762,630 +0.74(+0.36%)
Jan 03, 2020 206.02 208.29 205.90 207.71 326,451 -1.04(-0.50%)
Jan 02, 2020 209.86 209.89 206.59 208.75 799,755 +0.34(+0.16%)
Dec 31, 2019 207.62 209.17 207.17 208.41 354,512 +0.36(+0.17%)
Dec 30, 2019 208.99 209.34 206.77 208.05 420,434 -0.95(-0.46%)
Dec 27, 2019 210.81 210.81 208.45 209.00 668,629 -1.32(-0.63%)
Dec 26, 2019 210.57 210.85 209.86 210.33 531,542 +0.00(+0.00%)
Dec 24, 2019 210.21 210.43 209.41 210.33 201,873 +0.53(+0.26%)
Dec 23, 2019 209.37 209.91 208.12 209.79 526,838 +0.87(+0.41%)
Dec 20, 2019 208.72 209.23 208.16 208.93 587,633 +1.04(+0.50%)
Dec 19, 2019 207.46 208.03 206.87 207.89 423,492 +0.82(+0.39%)
Dec 18, 2019 207.25 207.46 206.18 207.07 377,969 +0.27(+0.13%)
Dec 17, 2019 206.67 206.84 205.72 206.80 325,603 +0.39(+0.19%)
Dec 16, 2019 206.55 207.54 206.15 206.41 853,592 +1.68(+0.82%)
Dec 13, 2019 205.43 206.74 203.92 204.73 2,287,320 -0.69(-0.34%)
Dec 12, 2019 204.26 207.03 203.53 205.42 959,521 +1.24(+0.61%)
Dec 11, 2019 204.33 204.83 203.27 204.18 641,432 -0.12(-0.06%)
Dec 10, 2019 203.87 204.75 203.37 204.29 1,092,154 +0.18(+0.09%)
Dec 09, 2019 204.96 205.40 203.98 204.11 627,596 -0.82(-0.40%)
Dec 06, 2019 204.38 205.53 204.38 204.94 676,274 +2.16(+1.06%)
Dec 05, 2019 203.67 203.86 202.12 202.78 1,139,013 -0.16(-0.08%)
Dec 04, 2019 202.50 203.20 202.28 202.94 373,419 +1.50(+0.74%)
Dec 03, 2019 199.67 201.57 199.00 201.45 517,606 +0.01(+0.00%)
Dec 02, 2019 204.50 204.50 200.89 201.44 942,372 -2.36(-1.16%)
Nov 29, 2019 204.59 205.13 203.68 203.80 257,363 -1.40(-0.68%)
Nov 27, 2019 204.44 205.25 203.86 205.20 540,586 +1.61(+0.79%)
Nov 26, 2019 203.18 204.44 202.87 203.59 1,181,388 +0.69(+0.34%)
Nov 25, 2019 199.16 203.17 199.16 202.90 676,700 +4.95(+2.50%)
Nov 22, 2019 198.17 198.34 196.85 197.95 361,112 +0.46(+0.23%)
Nov 21, 2019 198.83 198.83 196.97 197.49 306,636 -1.11(-0.56%)
Nov 20, 2019 198.24 199.92 196.69 198.60 899,332 -0.39(-0.19%)
Nov 19, 2019 198.43 199.76 197.64 198.99 338,188 +1.37(+0.69%)
Nov 18, 2019 197.59 197.78 196.76 197.62 685,130 -0.21(-0.11%)
Nov 15, 2019 197.74 198.50 196.96 197.83 729,539 +1.26(+0.64%)
Nov 14, 2019 196.19 197.36 196.19 196.57 383,722 +0.04(+0.02%)
Nov 13, 2019 195.60 196.95 194.97 196.53 429,091 -0.41(-0.21%)
Nov 12, 2019 196.99 198.21 196.43 196.94 400,175 +0.20(+0.10%)
Nov 11, 2019 195.64 196.88 195.28 196.73 369,523 -0.10(-0.05%)
Nov 08, 2019 195.24 197.05 195.03 196.83 941,056 +0.88(+0.45%)
Nov 07, 2019 197.07 197.68 195.30 195.95 601,584 +0.54(+0.28%)
Nov 06, 2019 196.46 196.49 194.99 195.40 297,039 -1.25(-0.64%)
Nov 05, 2019 196.94 198.08 196.27 196.66 515,026 +0.56(+0.29%)
Nov 04, 2019 197.53 197.89 195.91 196.09 548,640 +0.13(+0.06%)
Nov 01, 2019 193.79 196.24 193.28 195.97 541,823 +3.29(+1.71%)
Oct 31, 2019 193.29 193.29 190.94 192.68 425,075 -0.98(-0.51%)
Oct 30, 2019 193.86 194.01 192.12 193.66 253,336 -0.17(-0.09%)
Oct 29, 2019 192.94 194.60 192.77 193.83 268,490 +0.69(+0.36%)
Oct 28, 2019 192.07 194.02 192.07 193.14 328,838 +1.90(+0.99%)
Oct 25, 2019 189.70 192.03 189.70 191.24 178,959 +1.08(+0.57%)
Oct 24, 2019 190.61 190.61 189.24 190.16 313,002 +0.27(+0.14%)
Oct 23, 2019 190.06 190.77 189.27 189.89 224,776 -0.16(-0.08%)
Oct 22, 2019 190.81 191.33 189.91 190.05 221,898 -0.55(-0.29%)
Oct 21, 2019 190.68 191.78 190.33 190.60 303,478 +1.66(+0.88%)
Oct 18, 2019 189.64 190.34 187.43 188.94 602,197 -1.39(-0.73%)
Oct 17, 2019 188.75 190.57 188.68 190.33 653,400 +2.50(+1.33%)
Oct 16, 2019 187.54 188.51 187.43 187.82 204,384 -0.27(-0.14%)
Oct 15, 2019 186.12 188.59 185.87 188.09 336,608 +2.59(+1.40%)
Oct 14, 2019 185.68 186.12 184.97 185.50 202,737 -0.70(-0.38%)
Oct 11, 2019 185.26 188.15 185.25 186.20 755,606 +3.52(+1.93%)
Oct 10, 2019 182.49 183.80 182.08 182.68 256,280 +0.43(+0.23%)
Oct 09, 2019 182.15 182.81 181.70 182.25 323,889 +1.11(+0.61%)
Oct 08, 2019 182.65 183.24 180.72 181.15 567,166 -3.39(-1.84%)
Oct 07, 2019 184.51 185.82 183.55 184.53 671,715 -0.50(-0.27%)
Oct 04, 2019 183.57 185.07 182.40 185.03 631,766 +1.87(+1.02%)
Oct 03, 2019 181.31 183.44 179.21 183.15 552,784 +1.17(+0.65%)
Oct 02, 2019 182.04 182.20 180.10 181.98 599,525 -1.26(-0.69%)
Oct 01, 2019 187.97 189.66 182.83 183.24 886,510 -3.82(-2.04%)
Sep 30, 2019 186.71 188.31 186.15 187.07 616,048 +0.69(+0.37%)
Sep 27, 2019 189.18 189.48 185.50 186.38 794,653 -2.27(-1.20%)
Sep 26, 2019 190.76 190.77 188.07 188.65 450,986 -2.35(-1.23%)
Sep 25, 2019 189.19 191.35 188.22 191.00 344,641 +1.50(+0.79%)
Sep 24, 2019 193.39 193.62 188.60 189.49 560,743 -3.51(-1.82%)
Sep 23, 2019 192.99 193.99 192.49 193.01 223,720 -0.56(-0.29%)
Sep 20, 2019 193.83 194.84 192.14 193.57 211,105 -0.39(-0.20%)
Sep 19, 2019 195.19 196.75 193.79 193.96 779,647 -0.92(-0.47%)
Sep 18, 2019 195.95 196.12 192.81 194.88 576,495 -1.06(-0.54%)
Sep 17, 2019 195.37 196.12 194.68 195.93 231,328 +0.12(+0.06%)
Sep 16, 2019 194.39 196.76 194.12 195.81 577,307 +0.47(+0.24%)
Sep 13, 2019 196.11 197.09 195.08 195.35 642,399 +0.16(+0.08%)
Sep 12, 2019 195.65 196.41 193.85 195.19 402,370 +0.16(+0.08%)
Sep 11, 2019 191.75 195.44 190.98 195.03 885,241 +3.89(+2.03%)
Sep 10, 2019 188.84 191.40 187.12 191.15 612,210 +1.81(+0.96%)
Sep 09, 2019 189.62 190.26 187.81 189.34 639,298 +0.60(+0.32%)
Sep 06, 2019 189.98 190.71 188.55 188.73 219,879 -0.91(-0.48%)
Sep 05, 2019 188.90 191.28 188.09 189.65 465,849 +2.89(+1.55%)
Sep 04, 2019 187.12 187.47 185.85 186.76 232,946 +1.40(+0.75%)
Sep 03, 2019 186.99 188.27 184.65 185.36 574,848 -3.25(-1.72%)
Aug 30, 2019 190.12 190.41 187.47 188.61 413,126 -0.43(-0.23%)
Aug 29, 2019 188.01 189.31 187.87 189.03 595,390 +3.07(+1.65%)
Aug 28, 2019 183.71 187.00 183.08 185.96 279,096 +1.97(+1.07%)
Aug 27, 2019 187.80 188.04 183.72 184.00 348,657 -2.66(-1.43%)
Aug 26, 2019 186.34 186.66 184.72 186.66 234,697 +2.10(+1.14%)
Aug 23, 2019 189.13 190.57 183.92 184.56 309,173 -5.71(-3.00%)
Aug 22, 2019 191.33 191.66 188.96 190.26 462,643 -0.68(-0.36%)
Aug 21, 2019 191.00 191.41 190.19 190.94 244,314 +1.68(+0.89%)
Aug 20, 2019 190.06 190.29 189.04 189.27 195,605 -1.03(-0.54%)
Aug 19, 2019 190.94 191.48 190.19 190.29 431,318 +1.53(+0.81%)
Aug 16, 2019 186.03 189.14 186.03 188.76 252,397 +3.88(+2.10%)
Aug 15, 2019 186.22 186.31 184.08 184.89 389,627 -0.87(-0.47%)
Aug 14, 2019 187.87 188.10 185.18 185.76 619,552 -5.08(-2.66%)
Aug 13, 2019 187.91 192.27 187.33 190.84 801,846 +2.42(+1.29%)
Aug 12, 2019 189.84 190.38 187.90 188.41 278,320 -2.50(-1.31%)
Aug 09, 2019 192.75 192.81 190.18 190.91 484,148 -2.43(-1.26%)
Aug 08, 2019 190.25 193.62 190.25 193.34 536,383 +3.87(+2.04%)
Aug 07, 2019 187.48 189.86 186.15 189.48 734,680 +0.34(+0.18%)
Aug 06, 2019 188.37 189.51 186.80 189.14 306,169 +2.12(+1.13%)
Aug 05, 2019 189.32 189.54 184.73 187.02 646,178 -5.92(-3.07%)
Aug 02, 2019 194.45 194.62 191.31 192.94 369,046 -2.49(-1.27%)
Aug 01, 2019 197.75 199.95 194.46 195.43 398,855 -1.69(-0.86%)
Jul 31, 2019 199.09 200.72 195.81 197.12 908,811 -1.54(-0.78%)
Jul 30, 2019 195.45 198.73 195.17 198.66 284,110 +1.75(+0.89%)
Jul 29, 2019 198.16 198.51 195.88 196.91 388,642 -1.21(-0.61%)
Jul 26, 2019 196.07 198.49 196.07 198.12 366,569 +2.48(+1.27%)
Jul 25, 2019 198.02 198.06 195.57 195.64 248,977 -2.56(-1.29%)
Jul 24, 2019 194.44 198.40 194.36 198.20 491,534 +3.07(+1.57%)
Jul 23, 2019 194.93 195.13 193.66 195.13 215,448 +0.84(+0.43%)
Jul 22, 2019 194.70 195.58 194.06 194.28 379,094 +0.03(+0.01%)
Jul 19, 2019 195.94 196.52 194.20 194.26 171,155 -1.38(-0.70%)
Jul 18, 2019 194.52 196.10 194.30 195.63 1,284,755 +1.10(+0.57%)
Jul 17, 2019 195.50 195.77 193.99 194.53 761,576 -1.06(-0.54%)
Jul 16, 2019 195.88 196.69 195.22 195.58 210,540 -0.28(-0.14%)
Jul 15, 2019 196.93 196.93 195.31 195.86 360,016 -0.38(-0.19%)
Jul 12, 2019 195.17 196.95 194.86 196.24 736,338 +1.39(+0.71%)
Jul 11, 2019 196.09 196.39 193.92 194.86 173,407 -1.01(-0.51%)
Jul 10, 2019 196.27 196.87 194.62 195.86 1,778,062 +0.65(+0.33%)
Jul 09, 2019 193.72 195.25 193.68 195.22 541,040 +0.57(+0.29%)
Jul 08, 2019 195.81 195.98 194.10 194.64 209,213 -1.85(-0.94%)
Jul 05, 2019 195.50 196.64 194.60 196.49 247,338 -0.05(-0.02%)
Jul 03, 2019 195.61 196.66 195.09 196.54 688,027 +1.64(+0.84%)
Jul 02, 2019 195.99 195.99 193.83 194.91 547,320 -1.10(-0.56%)
Jul 01, 2019 197.87 198.53 194.85 196.01 925,670 +1.42(+0.73%)
Jun 28, 2019 193.47 195.77 193.47 194.59 2,852,138 +1.61(+0.83%)
Jun 27, 2019 189.65 193.03 189.65 192.98 921,328 +4.14(+2.19%)
Jun 26, 2019 190.10 190.93 188.80 188.84 202,660 -0.50(-0.27%)
Jun 25, 2019 191.19 191.62 189.11 189.34 411,390 -1.41(-0.74%)
Jun 24, 2019 194.10 194.19 190.75 190.75 1,345,379 -4.04(-2.07%)
Jun 21, 2019 194.98 194.98 192.81 194.79 1,534,718 -0.58(-0.30%)
Jun 20, 2019 196.48 196.84 194.14 195.37 290,832 +1.13(+0.58%)
Jun 19, 2019 193.62 194.42 192.77 194.24 359,628 +0.96(+0.50%)
Jun 18, 2019 192.84 194.85 192.50 193.28 522,849 +2.05(+1.07%)
Jun 17, 2019 189.90 192.10 189.86 191.22 671,284 +2.23(+1.18%)
Jun 14, 2019 190.62 190.62 188.88 188.99 257,677 -1.88(-0.98%)
Jun 13, 2019 189.83 190.95 189.26 190.87 159,089 +2.30(+1.22%)
Jun 12, 2019 187.92 188.96 187.24 188.56 267,625 +0.42(+0.22%)
Jun 11, 2019 190.77 190.99 186.99 188.15 253,491 -0.94(-0.50%)
Jun 10, 2019 188.62 191.16 188.62 189.09 334,817 +1.34(+0.71%)
Jun 07, 2019 186.68 188.34 186.50 187.75 171,440 +1.84(+0.99%)
Jun 06, 2019 186.58 186.69 184.14 185.91 301,095 -0.64(-0.34%)
Jun 05, 2019 187.05 187.42 184.65 186.55 751,861 +0.29(+0.16%)
Jun 04, 2019 183.05 186.42 182.68 186.26 724,569 +5.20(+2.87%)
Jun 03, 2019 181.41 182.62 180.06 181.06 1,007,491 -0.34(-0.19%)
May 31, 2019 181.56 182.69 180.45 181.40 468,720 -2.61(-1.42%)
May 30, 2019 184.47 185.67 182.78 184.01 348,593 +0.21(+0.12%)
May 29, 2019 184.83 185.14 182.91 183.80 508,530 -2.20(-1.18%)
May 28, 2019 187.30 188.42 185.89 185.99 335,869 -0.83(-0.44%)
May 24, 2019 186.25 187.44 185.69 186.82 341,432 +1.58(+0.85%)
May 23, 2019 187.17 187.17 184.00 185.25 310,610 -3.76(-1.99%)
May 22, 2019 189.76 190.40 188.56 189.01 148,866 -1.58(-0.83%)
May 21, 2019 188.44 190.76 188.44 190.59 453,078 +3.14(+1.68%)
May 20, 2019 187.35 188.68 186.39 187.44 278,254 -1.45(-0.77%)
May 17, 2019 190.10 192.08 188.54 188.89 347,120 -2.78(-1.45%)
May 16, 2019 190.81 193.26 190.81 191.68 389,543 +1.36(+0.72%)
May 15, 2019 187.65 190.72 187.32 190.32 367,713 +1.06(+0.56%)
May 14, 2019 187.07 190.11 186.84 189.25 461,809 +2.52(+1.35%)
May 13, 2019 189.50 189.75 186.06 186.74 475,870 -6.48(-3.35%)
May 10, 2019 192.34 193.69 189.52 193.22 275,772 -0.05(-0.02%)
May 09, 2019 192.08 193.88 189.69 193.26 445,992 -0.71(-0.36%)
May 08, 2019 194.36 195.62 193.70 193.97 459,059 -0.97(-0.50%)
May 07, 2019 197.41 198.20 193.16 194.94 362,464 -4.42(-2.22%)
May 06, 2019 195.49 199.75 195.34 199.36 357,341 +0.38(+0.19%)
May 03, 2019 195.95 199.02 195.76 198.98 470,685 +4.06(+2.08%)
May 02, 2019 193.64 195.66 192.31 194.92 350,630 +1.20(+0.62%)
May 01, 2019 196.40 196.42 193.72 193.72 802,699 -2.09(-1.07%)
Apr 30, 2019 197.38 197.43 194.18 195.81 531,585 -1.36(-0.69%)
Apr 29, 2019 196.64 197.80 196.34 197.17 505,515 +0.87(+0.44%)
Apr 26, 2019 194.37 196.58 193.68 196.30 1,042,290 +2.15(+1.11%)
Apr 25, 2019 194.52 194.69 192.46 194.16 738,646 -1.22(-0.62%)
Apr 24, 2019 194.81 196.41 194.47 195.37 337,916 +0.52(+0.27%)
Apr 23, 2019 191.85 195.45 191.85 194.85 856,047 +3.34(+1.74%)
Apr 22, 2019 191.01 191.95 190.77 191.51 1,104,117 -0.03(-0.02%)
Apr 18, 2019 191.66 192.20 189.42 191.54 2,850,686 -0.01(-0.01%)
Apr 17, 2019 195.27 195.27 190.35 191.55 487,085 -2.92(-1.50%)
Apr 16, 2019 195.00 195.34 193.74 194.47 791,889 +0.30(+0.15%)
Apr 15, 2019 195.01 195.26 193.24 194.17 360,752 -0.41(-0.21%)
Apr 12, 2019 195.68 195.68 194.14 194.58 390,652 +0.31(+0.16%)
Apr 11, 2019 195.03 195.10 194.00 194.27 671,181 -0.51(-0.26%)
Apr 10, 2019 192.50 194.78 192.15 194.78 239,534 +2.74(+1.43%)
Apr 09, 2019 193.46 193.97 191.73 192.05 283,898 -2.26(-1.16%)
Apr 08, 2019 194.24 194.50 192.76 194.31 379,695 -0.56(-0.29%)
Apr 05, 2019 193.49 194.99 193.40 194.87 470,788 +1.91(+0.99%)
Apr 04, 2019 193.05 193.69 191.46 192.97 305,419 +0.09(+0.05%)
Apr 03, 2019 193.07 194.01 192.31 192.88 454,498 +1.42(+0.74%)
Apr 02, 2019 191.83 191.83 190.19 191.46 352,052 -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.