Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 290.26 296.35 290.26 294.65 1,119,888 +6.81(+2.37%)
Mar 30, 2021 282.75 288.93 280.73 287.84 786,910 +4.42(+1.56%)
Mar 29, 2021 290.18 292.53 282.77 283.42 752,489 -8.66(-2.97%)
Mar 26, 2021 290.44 292.48 285.53 292.08 568,518 +3.78(+1.31%)
Mar 25, 2021 279.25 289.44 277.60 288.30 837,085 +5.28(+1.87%)
Mar 24, 2021 295.65 296.05 282.80 283.01 667,345 -9.29(-3.18%)
Mar 23, 2021 300.19 300.99 290.85 292.30 595,885 -9.95(-3.29%)
Mar 22, 2021 303.04 304.66 300.13 302.25 442,978 +0.34(+0.11%)
Mar 19, 2021 297.76 303.35 295.60 301.91 751,495 +4.06(+1.36%)
Mar 18, 2021 306.74 307.78 297.16 297.85 456,769 -12.01(-3.88%)
Mar 17, 2021 304.14 311.15 301.88 309.86 417,068 +2.17(+0.71%)
Mar 16, 2021 312.29 312.36 304.79 307.68 565,388 -4.62(-1.48%)
Mar 15, 2021 309.99 312.49 308.61 312.31 321,027 +2.29(+0.74%)
Mar 12, 2021 308.11 310.79 305.97 310.01 651,289 -0.20(-0.06%)
Mar 11, 2021 305.20 310.40 304.86 310.21 936,423 +9.76(+3.25%)
Mar 10, 2021 301.52 305.39 299.61 300.45 892,990 +3.59(+1.21%)
Mar 09, 2021 293.32 299.32 293.19 296.86 839,629 +9.73(+3.39%)
Mar 08, 2021 292.30 295.63 286.16 287.12 761,073 -3.70(-1.27%)
Mar 05, 2021 290.37 291.12 274.60 290.83 1,636,803 +4.59(+1.60%)
Mar 04, 2021 296.28 298.59 281.14 286.23 1,704,072 -11.66(-3.91%)
Mar 03, 2021 306.28 307.96 297.47 297.89 1,368,707 -7.85(-2.57%)
Mar 02, 2021 313.38 313.38 305.60 305.75 438,181 -8.12(-2.59%)
Mar 01, 2021 309.37 314.71 308.94 313.87 771,437 +10.61(+3.50%)
Feb 26, 2021 303.35 308.02 297.11 303.26 761,812 +1.50(+0.50%)
Feb 25, 2021 314.26 314.94 300.68 301.76 785,096 -13.35(-4.24%)
Feb 24, 2021 309.22 316.24 306.96 315.11 479,744 +6.40(+2.07%)
Feb 23, 2021 307.69 310.30 297.17 308.71 941,205 -4.60(-1.47%)
Feb 22, 2021 317.58 319.37 312.63 313.31 517,837 -6.88(-2.15%)
Feb 19, 2021 316.89 322.81 316.55 320.19 510,020 +6.54(+2.08%)
Feb 18, 2021 315.96 315.96 311.03 313.66 405,992 -5.50(-1.72%)
Feb 17, 2021 319.32 319.82 313.48 319.16 792,150 -2.94(-0.91%)
Feb 16, 2021 329.50 330.89 320.98 322.10 549,673 -4.74(-1.45%)
Feb 12, 2021 325.04 327.64 322.77 326.83 384,072 +0.37(+0.11%)
Feb 11, 2021 328.71 329.59 322.01 326.46 500,838 +0.11(+0.03%)
Feb 10, 2021 331.96 332.76 323.35 326.35 734,571 -3.20(-0.97%)
Feb 09, 2021 327.55 331.68 327.08 329.55 815,929 +2.17(+0.66%)
Feb 08, 2021 322.72 327.49 321.98 327.38 1,048,996 +7.57(+2.37%)
Feb 05, 2021 317.72 319.91 315.29 319.81 689,696 +5.31(+1.69%)
Feb 04, 2021 309.35 314.99 309.35 314.51 598,321 +6.32(+2.05%)
Feb 03, 2021 308.68 310.22 305.06 308.18 658,786 +0.37(+0.12%)
Feb 02, 2021 306.01 308.47 303.53 307.81 614,871 +5.66(+1.87%)
Feb 01, 2021 297.32 303.11 294.25 302.15 391,093 +8.08(+2.75%)
Jan 29, 2021 299.31 300.99 291.46 294.08 687,449 -4.78(-1.60%)
Jan 28, 2021 301.28 303.46 296.96 298.85 560,721 +0.01(+0.00%)
Jan 27, 2021 299.48 305.05 295.11 298.84 779,411 -7.40(-2.42%)
Jan 26, 2021 311.23 311.55 306.01 306.25 291,096 -2.94(-0.95%)
Jan 25, 2021 309.38 313.41 303.91 309.18 479,896 -0.38(-0.12%)
Jan 22, 2021 302.94 309.87 302.50 309.56 529,938 +4.11(+1.35%)
Jan 21, 2021 308.75 309.36 304.25 305.45 464,140 -2.49(-0.81%)
Jan 20, 2021 308.24 310.78 306.52 307.94 386,298 +1.37(+0.45%)
Jan 19, 2021 304.60 306.74 303.00 306.57 649,007 +5.87(+1.95%)
Jan 15, 2021 301.90 304.25 297.44 300.69 730,351 -4.53(-1.49%)
Jan 14, 2021 301.49 306.84 301.12 305.23 744,443 +5.76(+1.92%)
Jan 13, 2021 301.36 302.49 298.72 299.47 485,786 -1.41(-0.47%)
Jan 12, 2021 297.57 300.92 297.27 300.88 316,806 +4.58(+1.55%)
Jan 11, 2021 293.26 297.40 291.75 296.30 630,958 -0.85(-0.29%)
Jan 08, 2021 297.86 300.68 292.71 297.15 382,234 +1.63(+0.55%)
Jan 07, 2021 290.21 296.18 290.16 295.51 550,242 +7.51(+2.61%)
Jan 06, 2021 282.22 291.38 281.68 288.01 766,010 +8.06(+2.88%)
Jan 05, 2021 276.28 280.96 276.28 279.95 653,940 +3.39(+1.22%)
Jan 04, 2021 282.49 282.85 272.88 276.56 776,436 -4.11(-1.47%)
Dec 31, 2020 280.67 280.67 280.67 521,475 -1.36(-0.48%)
Dec 30, 2020 280.33 283.87 279.99 282.04 521,475 +3.16(+1.13%)
Dec 29, 2020 285.99 286.42 277.38 278.87 973,258 -6.43(-2.25%)
Dec 28, 2020 291.32 291.34 285.12 285.30 771,222 -2.84(-0.99%)
Dec 24, 2020 290.03 290.05 286.81 288.14 205,111 -0.52(-0.18%)
Dec 23, 2020 289.89 290.38 286.69 288.66 889,090 +0.87(+0.30%)
Dec 22, 2020 284.93 288.90 284.15 287.79 560,534 +5.05(+1.79%)
Dec 21, 2020 276.80 283.44 275.87 282.74 681,914 +1.34(+0.48%)
Dec 18, 2020 281.54 284.15 280.28 281.40 368,750 +0.56(+0.20%)
Dec 17, 2020 277.81 280.84 277.21 280.84 390,344 +4.57(+1.65%)
Dec 16, 2020 277.35 277.70 274.67 276.27 1,461,555 -0.44(-0.16%)
Dec 15, 2020 273.34 276.75 271.56 276.71 663,557 +5.98(+2.21%)
Dec 14, 2020 271.51 275.30 270.70 270.73 412,765 +2.15(+0.80%)
Dec 11, 2020 268.45 271.09 265.82 268.58 250,028 -0.93(-0.34%)
Dec 10, 2020 263.67 269.94 262.85 269.51 282,500 +4.00(+1.51%)
Dec 09, 2020 270.39 271.95 263.56 265.51 351,210 -3.58(-1.33%)
Dec 08, 2020 263.19 269.25 263.19 269.08 325,981 +4.62(+1.75%)
Dec 07, 2020 263.00 265.26 263.00 264.47 358,171 +1.40(+0.53%)
Dec 04, 2020 259.30 263.31 258.66 263.07 671,550 +4.86(+1.88%)
Dec 03, 2020 257.36 259.82 256.74 258.21 184,657 +1.53(+0.59%)
Dec 02, 2020 256.51 257.21 254.18 256.69 490,579 -0.86(-0.33%)
Dec 01, 2020 259.54 259.57 257.02 257.55 472,144 +0.76(+0.30%)
Nov 30, 2020 258.71 259.49 253.52 256.78 323,118 -2.00(-0.77%)
Nov 27, 2020 256.33 258.98 256.33 258.78 316,498 +3.14(+1.23%)
Nov 25, 2020 254.77 256.16 253.42 255.64 212,908 +0.44(+0.17%)
Nov 24, 2020 256.70 257.40 253.79 255.20 365,809 +1.37(+0.54%)
Nov 23, 2020 252.49 255.29 250.86 253.83 331,768 +3.45(+1.38%)
Nov 20, 2020 248.34 251.06 247.39 250.38 749,575 +1.31(+0.53%)
Nov 19, 2020 246.66 249.48 245.82 249.07 481,928 +2.39(+0.97%)
Nov 18, 2020 251.15 251.66 246.61 246.68 364,519 -3.63(-1.45%)
Nov 17, 2020 247.21 250.59 244.47 250.31 351,952 +1.57(+0.63%)
Nov 16, 2020 248.33 249.21 246.12 248.74 614,352 +3.32(+1.35%)
Nov 13, 2020 243.97 246.05 243.44 245.42 558,551 +3.55(+1.47%)
Nov 12, 2020 243.29 244.79 239.81 241.87 530,426 -2.63(-1.08%)
Nov 11, 2020 243.22 244.52 241.54 244.50 695,106 +2.85(+1.18%)
Nov 10, 2020 240.90 242.65 237.26 241.66 671,008 +2.08(+0.87%)
Nov 09, 2020 247.57 249.85 239.21 239.57 789,723 +2.32(+0.98%)
Nov 06, 2020 239.58 239.58 236.97 237.25 321,407 -1.56(-0.65%)
Nov 05, 2020 235.01 239.43 234.92 238.81 622,311 +6.53(+2.81%)
Nov 04, 2020 226.74 234.44 226.74 232.28 529,606 +4.33(+1.90%)
Nov 03, 2020 224.62 229.28 223.97 227.94 710,878 +6.67(+3.01%)
Nov 02, 2020 220.33 222.46 217.90 221.28 226,510 +3.04(+1.39%)
Oct 30, 2020 221.11 222.31 215.38 218.24 335,008 -4.20(-1.89%)
Oct 29, 2020 220.26 223.58 219.16 222.44 566,271 +1.73(+0.78%)
Oct 28, 2020 222.50 223.31 220.24 220.71 498,194 -6.52(-2.87%)
Oct 27, 2020 227.20 228.66 226.76 227.23 517,592 +0.02(+0.01%)
Oct 26, 2020 228.96 230.17 224.32 227.21 568,226 -4.53(-1.95%)
Oct 23, 2020 231.74 231.94 229.14 231.74 473,981 +1.08(+0.47%)
Oct 22, 2020 228.26 230.89 226.79 230.66 341,161 +3.32(+1.46%)
Oct 21, 2020 230.62 231.46 227.18 227.34 353,377 -2.93(-1.27%)
Oct 20, 2020 232.23 233.39 229.92 230.27 370,668 -0.62(-0.27%)
Oct 19, 2020 234.75 236.24 230.31 230.89 1,118,838 -3.14(-1.34%)
Oct 16, 2020 234.79 235.97 233.94 234.03 312,817 -0.53(-0.23%)
Oct 15, 2020 230.31 235.11 229.32 234.56 252,147 +1.44(+0.62%)
Oct 14, 2020 236.26 237.22 232.64 233.12 226,328 -2.73(-1.16%)
Oct 13, 2020 234.16 236.50 233.52 235.85 260,239 +0.15(+0.06%)
Oct 12, 2020 235.15 236.31 234.15 235.70 611,634 +1.46(+0.62%)
Oct 09, 2020 233.58 234.64 232.79 234.24 252,278 +2.42(+1.05%)
Oct 08, 2020 232.54 232.82 230.83 231.82 288,954 +1.79(+0.78%)
Oct 07, 2020 227.68 230.94 227.68 230.03 264,767 +4.76(+2.11%)
Oct 06, 2020 227.09 230.68 224.64 225.27 428,903 -0.33(-0.15%)
Oct 05, 2020 221.14 225.82 221.14 225.60 319,797 +6.66(+3.04%)
Oct 02, 2020 215.99 220.01 215.98 218.94 229,065 -1.03(-0.47%)
Oct 01, 2020 218.07 220.08 216.62 219.97 436,458 +3.34(+1.54%)
Sep 30, 2020 216.47 219.44 214.90 216.62 481,001 +0.44(+0.20%)
Sep 29, 2020 215.84 217.59 214.82 216.18 241,453 +0.23(+0.11%)
Sep 28, 2020 214.49 216.41 213.73 215.95 190,963 +4.06(+1.92%)
Sep 25, 2020 207.19 212.45 207.19 211.89 286,945 +3.86(+1.86%)
Sep 24, 2020 208.04 211.10 205.38 208.03 714,177 -0.56(-0.27%)
Sep 23, 2020 214.23 215.01 208.33 208.58 643,288 -6.07(-2.83%)
Sep 22, 2020 212.74 214.92 209.78 214.66 416,413 +2.58(+1.22%)
Sep 21, 2020 212.77 213.35 209.41 212.08 479,089 -5.26(-2.42%)
Sep 18, 2020 218.23 220.00 214.00 217.34 207,593 +0.04(+0.02%)
Sep 17, 2020 215.91 218.41 214.96 217.30 537,405 -1.89(-0.86%)
Sep 16, 2020 218.39 222.18 218.39 219.20 537,417 +1.70(+0.78%)
Sep 15, 2020 218.37 218.89 216.66 217.50 258,029 +0.98(+0.45%)
Sep 14, 2020 212.45 216.99 212.45 216.52 505,158 +6.17(+2.93%)
Sep 11, 2020 213.43 213.75 208.21 210.35 326,189 -1.60(-0.76%)
Sep 10, 2020 215.43 217.71 211.93 211.95 323,509 -2.48(-1.16%)
Sep 09, 2020 212.73 215.37 212.27 214.43 165,563 +4.16(+1.98%)
Sep 08, 2020 210.80 213.93 207.74 210.27 474,078 -3.13(-1.47%)
Sep 04, 2020 217.95 218.35 207.58 213.41 392,963 -3.07(-1.42%)
Sep 03, 2020 224.38 224.38 215.21 216.47 565,540 -9.06(-4.02%)
Sep 02, 2020 224.48 226.15 221.51 225.53 434,455 +1.77(+0.79%)
Sep 01, 2020 220.87 223.81 220.38 223.77 559,919 +2.59(+1.17%)
Aug 31, 2020 222.47 222.77 220.56 221.18 827,672 -1.11(-0.50%)
Aug 28, 2020 221.03 222.38 220.60 222.29 778,347 +1.93(+0.88%)
Aug 27, 2020 221.53 221.53 218.72 220.36 118,490 -0.22(-0.10%)
Aug 26, 2020 221.36 221.85 220.34 220.59 190,146 -0.61(-0.28%)
Aug 25, 2020 220.68 221.37 218.90 221.20 162,433 +1.10(+0.50%)
Aug 24, 2020 222.35 222.35 219.10 220.10 304,764 -0.21(-0.10%)
Aug 21, 2020 220.84 221.77 218.87 220.31 352,919 -1.45(-0.65%)
Aug 20, 2020 220.24 222.63 219.70 221.76 382,835 -0.25(-0.11%)
Aug 19, 2020 222.24 224.06 221.84 222.01 307,930 +0.44(+0.20%)
Aug 18, 2020 222.26 222.35 219.64 221.57 537,039 -0.51(-0.23%)
Aug 17, 2020 220.03 222.46 219.95 222.08 243,118 +2.43(+1.11%)
Aug 14, 2020 220.14 220.54 218.77 219.65 201,448 -1.50(-0.68%)
Aug 13, 2020 219.32 222.38 218.99 221.15 398,872 +1.38(+0.63%)
Aug 12, 2020 220.02 221.13 218.91 219.77 814,648 +1.70(+0.78%)
Aug 11, 2020 221.92 222.07 217.23 218.07 463,273 -2.64(-1.19%)
Aug 10, 2020 221.03 222.36 220.20 220.71 596,050 +0.19(+0.08%)
Aug 07, 2020 218.09 221.77 217.97 220.53 345,750 +1.84(+0.84%)
Aug 06, 2020 218.74 219.38 217.35 218.68 246,446 +0.08(+0.04%)
Aug 05, 2020 216.87 218.78 215.99 218.60 376,026 +3.75(+1.75%)
Aug 04, 2020 213.60 215.00 212.71 214.85 208,381 +0.93(+0.43%)
Aug 03, 2020 210.29 214.03 209.60 213.93 492,174 +4.89(+2.34%)
Jul 31, 2020 210.40 210.55 205.69 209.03 202,984 -1.74(-0.82%)
Jul 30, 2020 207.72 211.40 207.43 210.77 110,592 +0.63(+0.30%)
Jul 29, 2020 208.09 210.28 207.71 210.14 301,112 +3.50(+1.70%)
Jul 28, 2020 209.21 210.42 206.44 206.63 411,832 -3.47(-1.65%)
Jul 27, 2020 206.71 210.10 206.32 210.10 202,903 +3.79(+1.84%)
Jul 24, 2020 207.93 208.44 205.25 206.31 308,164 -3.41(-1.63%)
Jul 23, 2020 210.62 213.73 207.55 209.72 177,281 -0.85(-0.40%)
Jul 22, 2020 209.58 211.70 209.58 210.57 297,433 +0.14(+0.07%)
Jul 21, 2020 212.07 213.20 209.67 210.43 532,381 +0.17(+0.08%)
Jul 20, 2020 208.78 210.67 208.29 210.26 212,096 +1.12(+0.54%)
Jul 17, 2020 207.59 210.24 206.80 209.14 253,884 +2.02(+0.98%)
Jul 16, 2020 207.71 207.97 205.54 207.12 261,404 -1.95(-0.93%)
Jul 15, 2020 207.38 210.00 206.23 209.07 396,957 +6.15(+3.03%)
Jul 14, 2020 198.72 202.98 196.66 202.92 268,372 +3.82(+1.92%)
Jul 13, 2020 205.00 207.86 198.96 199.10 245,461 -4.04(-1.99%)
Jul 10, 2020 202.12 204.21 200.77 203.15 360,600 +0.90(+0.44%)
Jul 09, 2020 204.69 205.60 199.17 202.25 438,960 -2.04(-1.00%)
Jul 08, 2020 202.15 204.38 200.58 204.29 266,395 +2.33(+1.16%)
Jul 07, 2020 202.63 205.67 201.54 201.96 293,890 -2.08(-1.02%)
Jul 06, 2020 206.81 206.81 203.66 204.03 334,078 +1.07(+0.53%)
Jul 02, 2020 204.92 205.52 202.44 202.96 283,379 +0.96(+0.47%)
Jul 01, 2020 202.40 203.66 200.76 202.00 280,863 +0.01(+0.00%)
Jun 30, 2020 197.99 202.51 197.99 201.99 212,560 +3.09(+1.55%)
Jun 29, 2020 196.56 199.91 193.72 198.91 192,518 +4.42(+2.27%)
Jun 26, 2020 198.74 198.99 194.12 194.49 535,113 -5.08(-2.54%)
Jun 25, 2020 195.71 199.76 194.09 199.56 364,790 +2.82(+1.43%)
Jun 24, 2020 200.69 201.70 194.25 196.74 457,485 -6.33(-3.12%)
Jun 23, 2020 204.29 204.81 202.51 203.07 560,413 +1.58(+0.79%)
Jun 22, 2020 198.26 201.72 196.58 201.49 449,540 +2.67(+1.34%)
Jun 19, 2020 202.34 202.37 197.24 198.82 294,543 -0.28(-0.14%)
Jun 18, 2020 197.21 200.80 196.80 199.10 488,196 +0.21(+0.11%)
Jun 17, 2020 201.75 202.34 198.26 198.89 510,498 -2.25(-1.12%)
Jun 16, 2020 203.77 203.88 196.53 201.14 370,226 +4.26(+2.16%)
Jun 15, 2020 186.46 198.01 185.84 196.89 691,322 +5.32(+2.78%)
Jun 12, 2020 193.76 195.46 186.01 191.57 545,313 +3.57(+1.90%)
Jun 11, 2020 194.65 195.80 187.63 188.00 654,397 -14.10(-6.98%)
Jun 10, 2020 205.28 205.57 201.01 202.10 267,195 -3.30(-1.61%)
Jun 09, 2020 205.80 207.18 204.21 205.40 394,652 -2.90(-1.39%)
Jun 08, 2020 207.88 208.77 206.95 208.30 324,598 +2.79(+1.36%)
Jun 05, 2020 206.27 208.16 204.96 205.51 611,066 +5.94(+2.97%)
Jun 04, 2020 200.19 201.57 198.02 199.57 654,009 -1.56(-0.78%)
Jun 03, 2020 200.78 202.91 199.72 201.13 338,901 +2.94(+1.49%)
Jun 02, 2020 197.62 198.42 194.98 198.19 591,256 +1.40(+0.71%)
Jun 01, 2020 194.95 198.31 194.14 196.78 974,333 +2.41(+1.24%)
May 29, 2020 193.21 194.94 190.98 194.38 431,142 -0.41(-0.21%)
May 28, 2020 200.62 201.06 193.83 194.78 323,182 -4.21(-2.12%)
May 27, 2020 197.94 199.39 190.85 199.00 492,839 +4.55(+2.34%)
May 26, 2020 197.69 197.73 194.25 194.44 495,726 +3.50(+1.83%)
May 22, 2020 190.03 191.19 188.28 190.94 300,660 +1.44(+0.76%)
May 21, 2020 189.29 190.47 186.78 189.50 378,546 +0.16(+0.08%)
May 20, 2020 187.97 190.76 187.40 189.35 711,641 +4.97(+2.70%)
May 19, 2020 186.78 188.78 184.37 184.37 554,898 -3.11(-1.66%)
May 18, 2020 185.53 188.61 183.09 187.48 1,307,068 +8.74(+4.89%)
May 15, 2020 173.73 179.07 172.79 178.75 699,798 +3.61(+2.06%)
May 14, 2020 171.05 175.26 167.57 175.14 1,255,343 +0.52(+0.30%)
May 13, 2020 178.50 179.64 171.08 174.62 910,711 -5.03(-2.80%)
May 12, 2020 186.19 186.55 179.66 179.66 478,152 -5.79(-3.12%)
May 11, 2020 182.28 186.76 181.81 185.45 1,242,943 +1.40(+0.76%)
May 08, 2020 181.66 184.44 180.58 184.04 1,264,191 +5.74(+3.22%)
May 07, 2020 178.11 179.37 176.67 178.30 937,939 +2.29(+1.30%)
May 06, 2020 176.57 177.91 174.57 176.01 394,457 +0.38(+0.22%)
May 05, 2020 175.47 178.31 174.71 175.63 899,515 +2.85(+1.65%)
May 04, 2020 169.32 172.92 167.76 172.78 974,711 +1.62(+0.95%)
May 01, 2020 173.50 174.53 168.70 171.16 624,402 -6.59(-3.71%)
Apr 30, 2020 181.00 181.79 177.59 177.75 713,876 -6.89(-3.73%)
Apr 29, 2020 181.42 186.28 179.94 184.65 584,757 +7.74(+4.38%)
Apr 28, 2020 180.06 181.05 174.60 176.91 400,024 +1.27(+0.72%)
Apr 27, 2020 171.67 177.02 171.61 175.64 694,853 +5.71(+3.36%)
Apr 24, 2020 167.62 170.79 166.40 169.93 352,668 +3.29(+1.98%)
Apr 23, 2020 165.97 169.64 165.75 166.63 373,320 +1.81(+1.10%)
Apr 22, 2020 165.53 166.19 163.82 164.82 791,881 +2.86(+1.76%)
Apr 21, 2020 163.03 164.56 160.41 161.96 241,273 -4.51(-2.71%)
Apr 20, 2020 164.62 169.40 164.16 166.48 423,579 -1.11(-0.66%)
Apr 17, 2020 167.06 168.19 164.90 167.59 419,140 +6.62(+4.11%)
Apr 16, 2020 161.49 162.02 157.51 160.97 538,050 +0.06(+0.04%)
Apr 15, 2020 162.28 162.80 159.48 160.91 568,328 -6.16(-3.69%)
Apr 14, 2020 166.42 168.63 164.60 167.07 744,440 +4.72(+2.91%)
Apr 13, 2020 164.79 165.40 160.41 162.35 788,393 -3.42(-2.06%)
Apr 09, 2020 163.56 167.24 163.11 165.77 615,682 +6.20(+3.89%)
Apr 08, 2020 155.11 160.89 153.64 159.57 389,137 +6.75(+4.41%)
Apr 07, 2020 159.00 159.91 152.21 152.83 909,674 -0.25(-0.17%)
Apr 06, 2020 147.91 154.06 147.91 153.08 716,487 +11.13(+7.84%)
Apr 03, 2020 144.41 145.94 139.66 141.95 1,074,726 -3.63(-2.49%)
Apr 02, 2020 142.40 148.26 141.36 145.57 521,773 +1.86(+1.30%)
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.