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 Midcap Value Ishares ETF
(NY:
IWS
)
124.51
+0.26 (+0.21%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Feb 29, 2024
119.27
119.48
118.51
119.20
351,512
+0.70(+0.59%)
Feb 28, 2024
118.11
118.91
117.91
118.50
524,798
+0.04(+0.03%)
Feb 27, 2024
118.30
118.49
118.03
118.46
281,560
+0.73(+0.62%)
Feb 26, 2024
117.97
118.52
117.64
117.73
727,210
-0.40(-0.34%)
Feb 23, 2024
117.88
118.42
117.73
118.13
962,741
+0.41(+0.35%)
Feb 22, 2024
117.18
118.01
117.06
117.72
522,308
+1.08(+0.92%)
Feb 21, 2024
116.04
116.71
115.91
116.64
409,285
+0.29(+0.25%)
Feb 20, 2024
116.06
116.53
115.97
116.36
658,399
-0.38(-0.32%)
Feb 16, 2024
116.88
117.58
116.64
116.73
593,842
-0.69(-0.59%)
Feb 15, 2024
116.39
117.57
116.39
117.42
442,773
+1.67(+1.45%)
Feb 14, 2024
115.25
115.94
114.78
115.75
501,219
+1.42(+1.25%)
Feb 13, 2024
114.63
114.78
113.44
114.32
405,343
-2.41(-2.07%)
Feb 12, 2024
115.79
117.08
115.71
116.73
549,208
+0.97(+0.84%)
Feb 09, 2024
115.45
115.78
114.97
115.77
458,886
+0.30(+0.26%)
Feb 08, 2024
115.01
115.47
114.71
115.47
249,725
+0.50(+0.43%)
Feb 07, 2024
114.96
115.33
114.21
114.97
246,771
+0.46(+0.40%)
Feb 06, 2024
113.84
114.62
113.55
114.51
274,452
+0.78(+0.68%)
Feb 05, 2024
114.25
114.28
113.19
113.73
688,298
-1.30(-1.13%)
Feb 02, 2024
114.50
115.59
113.81
115.03
979,190
-0.26(-0.23%)
Feb 01, 2024
114.28
115.29
113.20
115.29
377,072
+1.48(+1.30%)
Jan 31, 2024
115.39
115.74
113.80
113.81
778,377
-1.63(-1.42%)
Jan 30, 2024
115.32
115.82
115.09
115.45
422,426
-0.20(-0.17%)
Jan 29, 2024
114.76
115.65
114.42
115.65
1,313,835
+0.86(+0.75%)
Jan 26, 2024
114.87
115.28
114.57
114.79
255,949
+0.08(+0.07%)
Jan 25, 2024
114.62
114.84
113.87
114.71
338,118
+1.21(+1.06%)
Jan 24, 2024
115.11
115.25
113.47
113.50
471,879
-0.80(-0.70%)
Jan 23, 2024
114.82
115.13
113.94
114.30
297,349
-0.17(-0.15%)
Jan 22, 2024
113.98
114.92
113.98
114.47
416,275
+0.86(+0.75%)
Jan 19, 2024
112.91
113.75
112.10
113.61
303,010
+0.98(+0.87%)
Jan 18, 2024
112.46
112.70
111.57
112.64
501,577
+0.56(+0.50%)
Jan 17, 2024
112.07
112.84
111.58
112.08
259,691
-1.11(-0.98%)
Jan 16, 2024
113.36
113.49
112.77
113.19
1,291,291
-0.88(-0.77%)
Jan 12, 2024
114.94
115.03
113.73
114.06
365,928
-0.16(-0.14%)
Jan 11, 2024
114.55
114.72
113.34
114.22
817,735
-0.50(-0.43%)
Jan 10, 2024
114.39
114.98
114.07
114.72
353,873
+0.15(+0.13%)
Jan 09, 2024
114.52
114.93
114.14
114.57
455,171
-0.71(-0.61%)
Jan 08, 2024
114.01
115.30
113.63
115.28
915,587
+1.27(+1.11%)
Jan 05, 2024
113.22
114.62
113.05
114.01
481,465
+0.42(+0.37%)
Jan 04, 2024
113.75
114.33
113.52
113.59
491,656
-0.07(-0.06%)
Jan 03, 2024
114.82
114.82
113.62
113.66
485,643
-2.02(-1.75%)
Jan 02, 2024
115.33
116.26
115.04
115.69
557,739
-0.24(-0.21%)
Dec 29, 2023
116.59
116.81
115.73
115.93
298,417
-0.79(-0.67%)
Dec 28, 2023
116.20
116.81
116.20
116.71
449,931
+0.19(+0.16%)
Dec 27, 2023
116.59
116.74
116.02
116.53
363,716
+0.19(+0.16%)
Dec 26, 2023
115.74
116.65
115.55
116.33
230,571
+0.80(+0.69%)
Dec 22, 2023
115.49
116.08
115.06
115.54
360,636
+0.45(+0.39%)
Dec 21, 2023
114.79
115.34
114.10
115.09
855,764
+1.39(+1.22%)
Dec 20, 2023
115.44
115.98
113.66
113.70
418,475
-1.95(-1.68%)
Dec 19, 2023
114.91
115.72
114.88
115.65
370,611
+1.24(+1.08%)
Dec 18, 2023
114.71
115.04
114.21
114.41
623,393
+0.07(+0.06%)
Dec 15, 2023
114.98
115.22
114.06
114.34
549,147
-1.05(-0.91%)
Dec 14, 2023
114.50
115.89
114.34
115.39
826,624
+2.22(+1.96%)
Dec 13, 2023
110.57
113.20
110.32
113.17
476,005
+2.67(+2.41%)
Dec 12, 2023
110.46
110.75
109.93
110.50
371,370
-0.07(-0.06%)
Dec 11, 2023
109.67
110.60
109.67
110.57
1,153,958
+0.81(+0.74%)
Dec 08, 2023
109.17
110.10
109.17
109.76
623,417
+0.47(+0.43%)
Dec 07, 2023
108.84
109.35
108.63
109.29
378,946
+0.59(+0.54%)
Dec 06, 2023
109.21
110.01
108.57
108.71
464,506
+0.04(+0.04%)
Dec 05, 2023
109.38
109.46
108.49
108.67
409,409
-1.19(-1.08%)
Dec 04, 2023
108.98
110.09
108.82
109.86
624,797
+0.25(+0.23%)
Dec 01, 2023
107.46
109.63
107.23
109.61
593,893
+2.00(+1.86%)
Nov 30, 2023
107.01
107.67
106.59
107.61
757,234
+0.82(+0.77%)
Nov 29, 2023
106.81
107.53
106.56
106.78
1,097,000
+0.59(+0.55%)
Nov 28, 2023
106.32
106.76
105.85
106.20
932,538
-0.17(-0.16%)
Nov 27, 2023
106.09
106.56
105.84
106.37
573,862
-0.20(-0.19%)
Nov 24, 2023
105.97
106.64
105.86
106.56
241,027
+0.52(+0.50%)
Nov 22, 2023
105.89
106.36
105.63
106.04
477,271
+0.45(+0.42%)
Nov 21, 2023
105.59
105.82
105.39
105.59
596,147
-0.44(-0.41%)
Nov 20, 2023
105.46
106.22
105.09
106.03
433,179
+0.37(+0.35%)
Nov 17, 2023
105.53
105.68
105.19
105.66
565,999
+0.75(+0.72%)
Nov 16, 2023
105.31
105.77
104.60
104.91
569,382
-0.64(-0.61%)
Nov 15, 2023
105.12
106.42
105.12
105.55
746,260
+0.46(+0.43%)
Nov 14, 2023
103.46
105.47
103.46
105.10
541,833
+3.53(+3.48%)
Nov 13, 2023
101.52
101.89
101.18
101.57
442,091
-0.36(-0.35%)
Nov 10, 2023
101.07
101.94
100.63
101.92
286,657
+1.22(+1.21%)
Nov 09, 2023
102.10
102.11
100.58
100.70
452,321
-0.90(-0.89%)
Nov 08, 2023
101.88
102.15
101.20
101.61
658,244
-0.31(-0.30%)
Nov 07, 2023
101.85
102.19
101.54
101.91
301,761
-0.26(-0.25%)
Nov 06, 2023
103.06
103.06
101.87
102.17
655,064
-0.93(-0.90%)
Nov 03, 2023
102.44
103.62
102.36
103.10
801,116
+1.89(+1.86%)
Nov 02, 2023
100.04
101.30
99.70
101.22
440,630
+2.28(+2.31%)
Nov 01, 2023
98.38
99.01
97.79
98.94
394,236
+0.63(+0.65%)
Oct 31, 2023
97.63
98.44
97.41
98.30
448,049
+0.85(+0.88%)
Oct 30, 2023
97.50
97.99
96.61
97.45
533,955
+0.61(+0.64%)
Oct 27, 2023
98.30
98.33
96.66
96.84
465,664
-1.23(-1.25%)
Oct 26, 2023
98.02
98.82
97.83
98.07
482,009
+0.31(+0.31%)
Oct 25, 2023
98.55
98.70
97.67
97.76
412,943
-1.36(-1.37%)
Oct 24, 2023
99.10
99.60
98.63
99.12
330,885
+0.70(+0.72%)
Oct 23, 2023
98.69
99.60
98.31
98.41
522,110
-0.80(-0.81%)
Oct 20, 2023
100.34
100.58
99.17
99.22
576,596
-1.23(-1.22%)
Oct 19, 2023
101.82
102.38
100.25
100.45
530,105
-1.52(-1.49%)
Oct 18, 2023
103.40
103.53
101.83
101.96
570,408
-2.22(-2.13%)
Oct 17, 2023
102.63
104.78
102.63
104.19
1,130,509
+0.84(+0.82%)
Oct 16, 2023
102.66
103.53
102.32
103.34
968,512
+1.34(+1.31%)
Oct 13, 2023
102.72
102.97
101.53
102.00
409,241
-0.41(-0.40%)
Oct 12, 2023
104.10
104.10
101.79
102.41
796,727
-1.64(-1.57%)
Oct 11, 2023
103.73
104.22
103.24
104.05
360,195
+0.54(+0.52%)
Oct 10, 2023
102.92
104.17
102.92
103.51
199,997
+0.84(+0.82%)
Oct 09, 2023
101.38
102.84
101.25
102.67
535,421
+0.81(+0.80%)
Oct 06, 2023
100.36
102.48
99.90
101.85
1,714,893
+0.88(+0.87%)
Oct 05, 2023
101.01
101.31
100.38
100.97
508,388
-0.19(-0.19%)
Oct 04, 2023
100.77
101.28
99.80
101.16
669,196
+0.66(+0.66%)
Oct 03, 2023
101.29
101.67
100.11
100.50
556,593
-1.42(-1.39%)
Oct 02, 2023
103.34
103.43
101.47
101.91
802,224
-1.58(-1.52%)
Sep 29, 2023
104.57
104.76
103.22
103.49
437,131
-0.29(-0.28%)
Sep 28, 2023
103.10
104.22
102.95
103.78
516,320
+0.84(+0.82%)
Sep 27, 2023
103.18
103.41
102.22
102.94
586,921
+0.30(+0.29%)
Sep 26, 2023
103.70
104.01
102.54
102.64
425,169
-1.55(-1.48%)
Sep 25, 2023
103.39
104.27
103.89
104.18
683,581
+0.37(+0.35%)
Sep 22, 2023
104.54
104.64
103.82
103.82
351,713
-0.42(-0.40%)
Sep 21, 2023
105.65
105.65
104.17
104.23
494,321
-1.91(-1.80%)
Sep 20, 2023
107.20
107.56
106.12
106.15
343,557
-0.50(-0.47%)
Sep 19, 2023
106.88
107.17
106.18
106.65
250,815
-0.25(-0.23%)
Sep 18, 2023
107.10
107.25
106.58
106.90
186,842
-0.18(-0.17%)
Sep 15, 2023
107.45
107.78
106.94
107.07
830,087
-0.89(-0.82%)
Sep 14, 2023
107.57
108.02
107.36
107.96
342,680
+1.32(+1.24%)
Sep 13, 2023
107.48
107.59
106.29
106.64
514,408
-0.73(-0.68%)
Sep 12, 2023
107.24
107.88
107.17
107.37
394,117
+0.01(+0.01%)
Sep 11, 2023
107.84
108.07
107.20
107.36
199,817
+0.12(+0.11%)
Sep 08, 2023
107.36
107.56
106.97
107.24
168,932
+0.05(+0.05%)
Sep 07, 2023
107.33
107.52
106.72
107.19
227,029
-0.48(-0.45%)
Sep 06, 2023
107.94
108.22
107.09
107.67
488,538
-0.26(-0.24%)
Sep 05, 2023
109.37
109.43
107.89
107.93
309,422
-1.81(-1.65%)
Sep 01, 2023
109.94
110.12
109.44
109.75
386,846
+0.72(+0.66%)
Aug 31, 2023
109.38
109.63
109.03
109.03
232,499
-0.26(-0.24%)
Aug 30, 2023
108.93
109.45
108.83
109.28
250,228
+0.44(+0.41%)
Aug 29, 2023
107.60
108.89
107.33
108.84
304,099
+1.30(+1.21%)
Aug 28, 2023
107.20
107.98
107.17
107.54
362,686
+0.85(+0.79%)
Aug 25, 2023
106.73
107.18
105.79
106.69
357,167
+0.32(+0.30%)
Aug 24, 2023
107.19
108.03
106.34
106.37
1,053,951
-1.02(-0.95%)
Aug 23, 2023
106.46
107.42
106.27
107.39
255,157
+1.02(+0.96%)
Aug 22, 2023
107.10
107.14
106.27
106.37
201,998
-0.47(-0.44%)
Aug 21, 2023
107.10
107.36
106.02
106.85
613,244
-0.11(-0.10%)
Aug 18, 2023
105.97
107.11
105.84
106.95
232,834
+0.30(+0.28%)
Aug 17, 2023
108.08
108.12
106.65
106.66
264,455
-0.99(-0.92%)
Aug 16, 2023
108.44
108.80
107.62
107.64
330,558
-0.86(-0.79%)
Aug 15, 2023
109.43
109.43
108.39
108.50
390,192
-1.57(-1.42%)
Aug 14, 2023
109.83
110.08
109.38
110.07
293,699
-0.14(-0.13%)
Aug 11, 2023
109.83
110.51
109.76
110.21
239,608
-0.02(-0.02%)
Aug 10, 2023
111.23
111.68
109.91
110.23
307,585
-0.30(-0.27%)
Aug 09, 2023
111.09
111.28
110.38
110.53
241,073
-0.45(-0.41%)
Aug 08, 2023
110.52
111.09
109.80
110.98
238,190
-0.66(-0.59%)
Aug 07, 2023
111.19
111.74
111.02
111.64
303,097
+0.89(+0.80%)
Aug 04, 2023
111.26
112.06
110.59
110.75
514,895
-0.36(-0.32%)
Aug 03, 2023
111.30
111.47
110.48
111.11
278,124
-0.40(-0.36%)
Aug 02, 2023
111.88
112.11
111.22
111.51
295,823
-1.20(-1.07%)
Aug 01, 2023
112.63
112.94
112.29
112.72
507,867
-0.40(-0.36%)
Jul 31, 2023
112.78
113.32
112.73
113.12
363,166
+0.65(+0.58%)
Jul 28, 2023
112.90
113.01
112.02
112.47
520,431
+0.73(+0.65%)
Jul 27, 2023
113.45
113.50
111.57
111.74
421,533
-1.24(-1.10%)
Jul 26, 2023
112.37
113.17
112.32
112.98
256,256
+0.34(+0.31%)
Jul 25, 2023
112.36
113.02
112.28
112.64
159,386
+0.12(+0.11%)
Jul 24, 2023
112.48
112.84
112.18
112.52
150,188
+0.28(+0.25%)
Jul 21, 2023
112.68
112.68
111.86
112.24
184,153
-0.03(-0.03%)
Jul 20, 2023
112.43
112.46
111.73
112.27
477,276
-0.20(-0.18%)
Jul 19, 2023
112.22
112.69
112.00
112.47
245,594
+0.60(+0.54%)
Jul 18, 2023
111.19
112.15
111.17
111.87
708,480
+0.77(+0.69%)
Jul 17, 2023
110.52
111.35
110.22
111.10
187,409
+0.42(+0.38%)
Jul 14, 2023
111.81
111.81
110.38
110.67
456,372
-1.12(-1.01%)
Jul 13, 2023
111.43
111.89
111.11
111.80
339,944
+0.67(+0.60%)
Jul 12, 2023
111.65
111.70
111.03
111.13
230,183
+0.65(+0.59%)
Jul 11, 2023
109.42
110.61
109.33
110.48
181,392
+1.45(+1.33%)
Jul 10, 2023
107.95
109.06
107.86
109.03
197,093
+0.95(+0.88%)
Jul 07, 2023
107.25
108.94
107.08
108.08
177,948
+0.77(+0.72%)
Jul 06, 2023
107.23
107.34
106.31
107.31
217,947
-0.99(-0.91%)
Jul 05, 2023
108.45
108.72
107.93
108.30
408,827
-0.70(-0.64%)
Jul 03, 2023
108.30
109.06
108.18
109.00
228,349
+0.65(+0.60%)
Jun 30, 2023
108.13
108.62
107.89
108.35
353,598
+0.85(+0.79%)
Jun 29, 2023
106.65
107.51
106.36
107.50
267,911
+0.90(+0.84%)
Jun 28, 2023
106.60
106.71
106.01
106.60
193,894
-0.08(-0.07%)
Jun 27, 2023
105.43
106.82
105.00
106.68
197,641
+1.61(+1.53%)
Jun 26, 2023
104.42
105.40
104.42
105.07
323,433
+0.83(+0.80%)
Jun 23, 2023
104.36
104.83
104.03
104.24
198,823
-1.02(-0.97%)
Jun 22, 2023
105.91
105.91
104.81
105.26
326,162
-0.65(-0.61%)
Jun 21, 2023
105.71
106.22
105.21
105.91
213,576
-0.06(-0.06%)
Jun 20, 2023
106.46
106.48
105.56
105.97
279,530
-0.99(-0.92%)
Jun 16, 2023
107.53
107.72
106.74
106.95
150,081
-0.20(-0.18%)
Jun 15, 2023
105.69
107.27
105.69
107.15
297,675
+1.13(+1.07%)
Jun 14, 2023
106.78
107.09
105.47
106.02
240,058
-0.39(-0.37%)
Jun 13, 2023
105.59
106.54
105.40
106.41
466,879
+1.19(+1.13%)
Jun 12, 2023
104.84
105.31
104.48
105.22
227,431
+0.43(+0.41%)
Jun 09, 2023
105.09
105.33
104.50
104.78
230,111
-0.31(-0.29%)
Jun 08, 2023
105.05
105.25
104.41
105.09
173,926
-0.17(-0.16%)
Jun 07, 2023
104.13
105.38
103.88
105.26
444,202
+1.39(+1.34%)
Jun 06, 2023
102.46
104.01
102.27
103.86
310,171
+1.23(+1.20%)
Jun 05, 2023
103.05
103.17
102.33
102.63
305,179
-0.52(-0.51%)
Jun 02, 2023
101.42
103.32
101.41
103.16
287,797
+2.72(+2.71%)
Jun 01, 2023
99.82
100.68
99.24
100.43
481,605
+0.68(+0.68%)
May 31, 2023
100.30
100.57
99.16
99.75
457,936
-1.04(-1.03%)
May 30, 2023
101.15
101.32
100.37
100.80
241,247
-0.04(-0.04%)
May 26, 2023
100.31
100.97
100.10
100.84
416,126
+0.69(+0.69%)
May 25, 2023
100.45
100.45
99.38
100.15
643,877
-0.29(-0.29%)
May 24, 2023
101.30
101.36
100.25
100.44
1,129,181
-1.25(-1.23%)
May 23, 2023
102.40
102.89
101.62
101.69
509,573
-1.01(-0.99%)
May 22, 2023
102.56
103.09
101.88
102.70
412,716
+0.41(+0.40%)
May 19, 2023
103.16
103.17
101.91
102.29
356,088
-0.40(-0.39%)
May 18, 2023
101.75
102.80
101.42
102.69
228,530
+0.70(+0.68%)
May 17, 2023
101.32
102.20
100.81
102.00
299,857
+1.37(+1.36%)
May 16, 2023
101.93
101.93
100.61
100.63
340,646
-1.73(-1.69%)
May 15, 2023
101.83
102.58
101.60
102.36
334,013
+0.66(+0.65%)
May 12, 2023
102.17
102.32
101.04
101.70
352,155
-0.01(-0.01%)
May 11, 2023
101.77
101.92
101.22
101.71
266,964
-0.54(-0.53%)
May 10, 2023
103.26
103.49
101.32
102.25
359,270
-0.11(-0.11%)
May 09, 2023
102.13
102.67
101.85
102.36
194,118
-0.34(-0.33%)
May 08, 2023
103.17
103.35
102.48
102.70
192,100
-0.19(-0.18%)
May 05, 2023
102.00
103.14
102.00
102.89
461,795
+1.96(+1.94%)
May 04, 2023
101.63
101.93
100.40
100.93
452,396
-1.09(-1.07%)
May 03, 2023
102.88
103.68
101.93
102.03
231,185
-0.60(-0.58%)
May 02, 2023
103.83
103.83
101.44
102.62
323,826
-1.65(-1.58%)
May 01, 2023
104.15
104.98
104.12
104.28
240,662
-0.13(-0.12%)
Apr 28, 2023
103.11
104.43
103.07
104.40
224,789
+1.06(+1.03%)
Apr 27, 2023
102.00
103.35
101.72
103.34
355,310
+1.71(+1.68%)
Apr 26, 2023
102.33
102.72
101.42
101.63
198,842
-1.02(-1.00%)
Apr 25, 2023
103.73
103.95
102.64
102.65
195,453
-1.73(-1.66%)
Apr 24, 2023
104.28
104.65
104.00
104.38
250,010
+0.02(+0.02%)
Apr 21, 2023
104.63
104.63
103.78
104.36
172,182
-0.09(-0.08%)
Apr 20, 2023
104.33
104.86
104.11
104.45
167,034
-0.48(-0.46%)
Apr 19, 2023
104.36
105.11
104.19
104.93
224,264
+0.19(+0.18%)
Apr 18, 2023
105.07
105.25
104.41
104.75
551,079
-0.02(-0.02%)
Apr 17, 2023
103.94
104.77
103.83
104.77
717,783
+0.78(+0.75%)
Apr 14, 2023
104.53
105.02
103.42
103.99
180,331
-0.50(-0.48%)
Apr 13, 2023
104.07
104.72
103.58
104.49
201,202
+0.58(+0.56%)
Apr 12, 2023
105.20
105.22
103.81
103.91
241,443
-0.56(-0.54%)
Apr 11, 2023
103.88
104.83
103.84
104.47
226,592
+0.86(+0.83%)
Apr 10, 2023
102.35
103.61
102.31
103.61
348,187
+0.82(+0.79%)
Apr 06, 2023
102.67
102.90
102.24
102.79
291,721
+0.08(+0.08%)
Apr 05, 2023
102.48
102.86
102.13
102.71
401,718
-0.22(-0.21%)
Apr 04, 2023
104.50
104.64
102.40
102.93
403,728
-1.41(-1.35%)
Apr 03, 2023
104.45
104.90
103.86
104.33
559,915
-0.04(-0.04%)
Mar 31, 2023
103.13
104.43
103.13
104.37
296,262
+1.64(+1.60%)
Mar 30, 2023
103.01
103.35
102.38
102.73
261,670
+0.43(+0.42%)
Mar 29, 2023
101.82
102.34
101.56
102.30
320,058
+1.57(+1.56%)
Mar 28, 2023
100.12
100.99
100.10
100.73
308,486
+0.32(+0.32%)
Mar 27, 2023
100.60
100.84
99.83
100.40
439,648
+0.93(+0.94%)
Mar 24, 2023
97.75
99.54
97.22
99.47
333,969
+0.97(+0.99%)
Mar 23, 2023
99.68
100.60
97.87
98.50
217,130
-0.58(-0.58%)
Mar 22, 2023
101.56
101.80
99.08
99.08
244,701
-2.60(-2.56%)
Mar 21, 2023
101.64
101.91
101.20
101.68
355,898
+1.49(+1.48%)
Mar 20, 2023
99.42
100.68
99.39
100.19
531,501
+1.49(+1.51%)
Mar 17, 2023
100.14
100.17
98.37
98.70
398,328
-2.09(-2.08%)
Mar 16, 2023
98.73
101.13
98.24
100.80
893,540
+1.24(+1.25%)
Mar 15, 2023
99.51
99.80
98.23
99.55
397,449
-2.01(-1.98%)
Mar 14, 2023
102.20
102.69
100.52
101.57
418,947
+1.51(+1.51%)
Mar 13, 2023
99.96
101.54
98.92
100.06
737,429
-1.78(-1.75%)
Mar 10, 2023
104.19
104.24
101.16
101.84
418,722
-2.82(-2.69%)
Mar 09, 2023
107.29
107.55
104.49
104.66
305,046
-2.58(-2.41%)
Mar 08, 2023
107.19
107.72
106.70
107.24
242,923
+0.12(+0.11%)
Mar 07, 2023
108.84
109.02
106.99
107.12
323,151
-1.78(-1.63%)
Mar 06, 2023
109.81
110.09
108.73
108.91
850,556
-0.84(-0.77%)
Mar 03, 2023
108.73
109.88
108.34
109.75
195,793
+1.45(+1.34%)
Mar 02, 2023
106.99
108.45
106.65
108.30
496,869
+0.72(+0.67%)
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
.