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
)
259.92
-2.00 (-0.76%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Aug 30, 2019
190.42
190.72
187.77
188.91
412,464
-0.43(-0.23%)
Aug 29, 2019
188.31
189.62
188.17
189.34
594,436
+3.08(+1.65%)
Aug 28, 2019
184.00
187.30
183.37
186.26
278,649
+1.97(+1.07%)
Aug 27, 2019
188.11
188.34
184.01
184.29
348,099
-2.67(-1.43%)
Aug 26, 2019
186.64
186.96
185.02
186.96
234,321
+2.11(+1.14%)
Aug 23, 2019
189.44
190.88
184.22
184.85
308,678
-5.72(-3.00%)
Aug 22, 2019
191.64
191.97
189.26
190.57
461,902
-0.68(-0.36%)
Aug 21, 2019
191.31
191.72
190.49
191.25
243,922
+1.68(+0.89%)
Aug 20, 2019
190.37
190.60
189.35
189.57
195,291
-1.03(-0.54%)
Aug 19, 2019
191.25
191.78
190.49
190.60
430,627
+1.53(+0.81%)
Aug 16, 2019
186.33
189.44
186.33
189.07
251,992
+3.88(+2.10%)
Aug 15, 2019
186.51
186.61
184.38
185.19
389,003
-0.87(-0.47%)
Aug 14, 2019
188.17
188.41
185.48
186.06
618,560
-5.08(-2.66%)
Aug 13, 2019
188.21
192.58
187.63
191.14
800,561
+2.42(+1.28%)
Aug 12, 2019
190.14
190.69
188.20
188.72
277,874
-2.50(-1.31%)
Aug 09, 2019
193.05
193.12
190.49
191.22
483,372
-2.44(-1.26%)
Aug 08, 2019
190.55
193.93
190.55
193.66
535,524
+3.87(+2.04%)
Aug 07, 2019
187.78
190.16
186.45
189.78
733,503
+0.34(+0.18%)
Aug 06, 2019
188.67
189.81
187.10
189.44
305,678
+2.12(+1.13%)
Aug 05, 2019
189.63
189.84
185.03
187.32
645,143
-5.93(-3.07%)
Aug 02, 2019
194.76
194.94
191.62
193.25
368,455
-2.49(-1.27%)
Aug 01, 2019
198.07
200.27
194.77
195.74
398,216
-1.70(-0.86%)
Jul 31, 2019
199.41
201.04
196.12
197.44
907,355
-1.54(-0.78%)
Jul 30, 2019
195.76
199.05
195.48
198.98
283,655
+1.76(+0.89%)
Jul 29, 2019
198.48
198.83
196.20
197.23
388,020
-1.21(-0.61%)
Jul 26, 2019
196.38
198.81
196.38
198.44
365,981
+2.48(+1.27%)
Jul 25, 2019
198.34
198.38
195.89
195.96
248,578
-2.56(-1.29%)
Jul 24, 2019
194.75
198.72
194.67
198.52
490,746
+3.07(+1.57%)
Jul 23, 2019
195.25
195.44
193.97
195.44
215,102
+0.84(+0.43%)
Jul 22, 2019
195.01
195.90
194.37
194.60
378,486
+0.03(+0.01%)
Jul 19, 2019
196.26
196.84
194.51
194.57
170,880
-1.38(-0.70%)
Jul 18, 2019
194.83
196.41
194.62
195.94
1,282,697
+1.11(+0.57%)
Jul 17, 2019
195.82
196.08
194.31
194.84
760,356
-1.06(-0.54%)
Jul 16, 2019
196.20
197.00
195.54
195.90
210,203
-0.28(-0.14%)
Jul 15, 2019
197.25
197.25
195.62
196.18
359,439
-0.38(-0.19%)
Jul 12, 2019
195.48
197.26
195.17
196.56
735,158
+1.39(+0.71%)
Jul 11, 2019
196.40
196.70
194.23
195.17
173,129
-1.01(-0.51%)
Jul 10, 2019
196.59
197.19
194.93
196.18
1,775,213
+0.65(+0.33%)
Jul 09, 2019
194.03
195.57
193.99
195.53
540,173
+0.57(+0.29%)
Jul 08, 2019
196.12
196.29
194.41
194.96
208,878
-1.85(-0.94%)
Jul 05, 2019
195.81
196.95
194.92
196.81
246,942
-0.05(-0.02%)
Jul 03, 2019
195.93
196.97
195.40
196.86
686,924
+1.64(+0.84%)
Jul 02, 2019
196.30
196.30
194.14
195.22
546,443
-1.11(-0.56%)
Jul 01, 2019
198.19
198.85
195.16
196.32
924,187
+1.43(+0.73%)
Jun 28, 2019
193.78
196.08
193.78
194.90
2,847,568
+1.61(+0.83%)
Jun 27, 2019
189.96
193.34
189.96
193.29
919,852
+4.14(+2.19%)
Jun 26, 2019
190.41
191.24
189.10
189.14
202,336
-0.50(-0.27%)
Jun 25, 2019
191.50
191.93
189.41
189.65
410,731
-1.41(-0.74%)
Jun 24, 2019
194.41
194.50
191.06
191.06
1,343,224
-4.05(-2.07%)
Jun 21, 2019
195.29
195.29
193.12
195.10
1,532,259
-0.58(-0.30%)
Jun 20, 2019
196.80
197.16
194.45
195.68
290,366
+1.13(+0.58%)
Jun 19, 2019
193.93
194.73
193.08
194.55
359,051
+0.96(+0.50%)
Jun 18, 2019
193.15
195.16
192.81
193.59
522,011
+2.06(+1.07%)
Jun 17, 2019
190.20
192.41
190.16
191.53
670,208
+2.24(+1.18%)
Jun 14, 2019
190.93
190.93
189.18
189.29
257,264
-1.88(-0.98%)
Jun 13, 2019
190.14
191.26
189.56
191.17
158,835
+2.31(+1.22%)
Jun 12, 2019
188.22
189.26
187.54
188.87
267,196
+0.42(+0.22%)
Jun 11, 2019
191.08
191.30
187.29
188.45
253,085
-0.94(-0.50%)
Jun 10, 2019
188.93
191.46
188.93
189.39
334,280
+1.34(+0.71%)
Jun 07, 2019
186.98
188.65
186.79
188.05
171,165
+1.84(+0.99%)
Jun 06, 2019
186.88
186.99
184.43
186.21
300,613
-0.64(-0.34%)
Jun 05, 2019
187.35
187.72
184.94
186.85
750,656
+0.29(+0.16%)
Jun 04, 2019
183.35
186.72
182.97
186.56
723,408
+5.21(+2.87%)
Jun 03, 2019
181.70
182.91
180.34
181.35
1,005,877
-0.34(-0.19%)
May 31, 2019
181.85
182.99
180.74
181.69
467,969
-2.62(-1.42%)
May 30, 2019
184.77
185.97
183.07
184.31
348,034
+0.21(+0.12%)
May 29, 2019
185.13
185.44
183.20
184.09
507,715
-2.20(-1.18%)
May 28, 2019
187.60
188.72
186.19
186.29
335,331
-0.83(-0.45%)
May 24, 2019
186.55
187.74
185.99
187.12
340,885
+1.58(+0.85%)
May 23, 2019
187.47
187.47
184.30
185.54
310,113
-3.77(-1.99%)
May 22, 2019
190.07
190.71
188.86
189.31
148,628
-1.58(-0.83%)
May 21, 2019
188.74
191.07
188.74
190.89
452,351
+3.15(+1.68%)
May 20, 2019
187.65
188.98
186.69
187.74
277,808
-1.45(-0.77%)
May 17, 2019
190.41
192.38
188.84
189.20
346,563
-2.79(-1.45%)
May 16, 2019
191.12
193.57
191.12
191.99
388,919
+1.37(+0.72%)
May 15, 2019
187.95
191.03
187.62
190.62
367,124
+1.06(+0.56%)
May 14, 2019
187.37
190.42
187.14
189.56
461,069
+2.52(+1.35%)
May 13, 2019
189.81
190.06
186.36
187.04
475,108
-6.49(-3.35%)
May 10, 2019
192.65
194.00
189.83
193.53
275,330
-0.05(-0.03%)
May 09, 2019
192.38
194.20
189.99
193.58
445,278
-0.71(-0.36%)
May 08, 2019
194.67
195.93
194.01
194.28
458,324
-0.97(-0.50%)
May 07, 2019
197.73
198.52
193.47
195.25
361,884
-4.43(-2.22%)
May 06, 2019
195.80
200.07
195.65
199.68
356,768
+0.38(+0.19%)
May 03, 2019
196.27
199.34
196.07
199.30
469,930
+4.07(+2.08%)
May 02, 2019
193.95
195.98
192.62
195.23
350,068
+1.20(+0.62%)
May 01, 2019
196.71
196.73
194.03
194.03
801,412
-2.09(-1.07%)
Apr 30, 2019
197.69
197.75
194.50
196.12
530,733
-1.37(-0.69%)
Apr 29, 2019
196.96
198.12
196.66
197.49
504,705
+0.87(+0.44%)
Apr 26, 2019
194.68
196.90
193.99
196.62
1,040,620
+2.15(+1.11%)
Apr 25, 2019
194.84
195.00
192.77
194.47
737,462
-1.22(-0.62%)
Apr 24, 2019
195.12
196.72
194.79
195.69
337,374
+0.52(+0.27%)
Apr 23, 2019
192.16
195.76
192.16
195.16
854,675
+3.34(+1.74%)
Apr 22, 2019
191.32
192.26
191.08
191.82
1,102,348
-0.03(-0.02%)
Apr 18, 2019
191.97
192.51
189.72
191.85
2,846,117
-0.01(-0.01%)
Apr 17, 2019
195.58
195.58
190.66
191.86
486,305
-2.93(-1.50%)
Apr 16, 2019
195.31
195.66
194.05
194.79
790,620
+0.30(+0.15%)
Apr 15, 2019
195.32
195.58
193.55
194.49
360,174
-0.41(-0.21%)
Apr 12, 2019
196.00
196.00
194.45
194.89
390,026
+0.31(+0.16%)
Apr 11, 2019
195.35
195.42
194.31
194.58
670,105
-0.51(-0.26%)
Apr 10, 2019
192.81
195.10
192.46
195.10
239,150
+2.74(+1.42%)
Apr 09, 2019
193.77
194.28
192.03
192.35
283,443
-2.27(-1.16%)
Apr 08, 2019
194.55
194.81
193.07
194.62
379,087
-0.56(-0.29%)
Apr 05, 2019
193.80
195.30
193.71
195.18
470,034
+1.91(+0.99%)
Apr 04, 2019
193.36
194.00
191.76
193.28
304,929
+0.09(+0.05%)
Apr 03, 2019
193.38
194.32
192.62
193.19
453,770
+1.42(+0.74%)
Apr 02, 2019
192.14
192.14
190.50
191.76
351,488
-0.06(-0.03%)
Apr 01, 2019
191.96
192.33
190.96
191.82
982,070
+1.33(+0.70%)
Mar 29, 2019
190.58
191.07
189.14
190.50
575,025
+1.35(+0.71%)
Mar 28, 2019
187.95
189.69
187.02
189.15
416,764
+1.87(+1.00%)
Mar 27, 2019
188.63
189.16
184.93
187.28
672,483
-1.47(-0.78%)
Mar 26, 2019
188.52
190.26
187.59
188.75
523,926
+1.62(+0.86%)
Mar 25, 2019
185.97
188.33
184.65
187.13
634,057
+0.96(+0.52%)
Mar 22, 2019
192.42
193.12
186.16
186.18
863,776
-7.82(-4.03%)
Mar 21, 2019
190.14
194.65
190.14
193.99
830,442
+3.05(+1.60%)
Mar 20, 2019
192.19
193.32
189.46
190.94
481,732
-1.33(-0.69%)
Mar 19, 2019
193.58
193.59
191.78
192.27
349,245
-0.34(-0.18%)
Mar 18, 2019
191.79
193.56
190.81
192.60
679,684
+1.27(+0.66%)
Mar 15, 2019
190.97
192.68
190.87
191.34
598,054
+0.70(+0.37%)
Mar 14, 2019
191.45
191.59
190.54
190.64
322,028
-0.84(-0.44%)
Mar 13, 2019
191.44
192.54
191.28
191.48
241,321
+0.74(+0.39%)
Mar 12, 2019
190.76
191.45
189.97
190.75
188,710
+0.26(+0.14%)
Mar 11, 2019
187.56
190.59
187.28
190.49
445,570
+3.62(+1.94%)
Mar 08, 2019
185.53
187.07
185.28
186.87
264,699
-0.07(-0.04%)
Mar 07, 2019
188.11
188.77
186.15
186.94
419,337
-1.21(-0.64%)
Mar 06, 2019
192.17
192.37
187.96
188.15
870,705
-4.09(-2.13%)
Mar 05, 2019
193.11
193.30
191.79
192.24
313,476
-0.65(-0.34%)
Mar 04, 2019
195.98
196.29
191.28
192.88
1,254,431
-2.53(-1.29%)
Mar 01, 2019
194.56
195.64
193.50
195.41
1,029,845
+2.44(+1.26%)
Feb 28, 2019
193.28
194.03
192.23
192.97
990,382
-0.53(-0.27%)
Feb 27, 2019
192.06
193.71
191.70
193.50
367,635
+0.80(+0.42%)
Feb 26, 2019
193.77
194.21
192.62
192.70
1,321,244
-1.44(-0.74%)
Feb 25, 2019
195.03
195.78
194.00
194.14
435,751
+0.60(+0.31%)
Feb 22, 2019
191.95
193.59
191.78
193.54
863,684
+2.17(+1.13%)
Feb 21, 2019
191.78
192.17
190.53
191.38
511,261
-0.83(-0.43%)
Feb 20, 2019
191.70
192.45
191.07
192.21
737,962
+0.61(+0.32%)
Feb 19, 2019
190.63
192.21
190.60
191.60
290,767
+0.28(+0.15%)
Feb 15, 2019
189.39
191.34
188.82
191.32
310,608
+3.07(+1.63%)
Feb 14, 2019
186.53
188.85
186.30
188.25
340,412
+0.72(+0.38%)
Feb 13, 2019
187.75
188.33
186.66
187.54
208,273
+0.42(+0.22%)
Feb 12, 2019
185.37
187.21
185.28
187.12
535,686
+3.03(+1.64%)
Feb 11, 2019
183.14
184.17
182.29
184.09
995,810
+1.61(+0.89%)
Feb 08, 2019
180.84
182.48
180.53
182.48
583,889
+0.59(+0.32%)
Feb 07, 2019
182.57
183.38
180.22
181.89
1,076,611
-2.11(-1.15%)
Feb 06, 2019
184.15
184.69
182.73
184.00
198,549
-0.21(-0.12%)
Feb 05, 2019
184.03
185.01
183.28
184.21
350,519
+0.39(+0.21%)
Feb 04, 2019
181.79
183.85
181.40
183.82
654,621
+2.21(+1.22%)
Feb 01, 2019
181.54
182.24
180.60
181.61
398,082
+0.33(+0.18%)
Jan 31, 2019
179.22
181.97
179.22
181.28
872,948
+1.93(+1.07%)
Jan 30, 2019
178.00
179.81
176.38
179.35
291,537
+2.40(+1.36%)
Jan 29, 2019
177.66
177.88
176.38
176.96
322,479
-0.60(-0.34%)
Jan 28, 2019
177.09
178.33
176.40
177.56
821,991
-1.46(-0.82%)
Jan 25, 2019
177.99
179.35
177.77
179.02
504,479
+2.50(+1.42%)
Jan 24, 2019
175.18
176.79
175.01
176.51
304,875
+1.27(+0.72%)
Jan 23, 2019
176.41
177.52
173.72
175.25
521,034
-0.67(-0.38%)
Jan 22, 2019
178.10
178.45
174.74
175.91
1,597,735
-3.52(-1.96%)
Jan 18, 2019
178.19
179.97
177.24
179.43
1,461,015
+2.17(+1.22%)
Jan 17, 2019
174.59
178.01
174.59
177.27
599,648
+1.93(+1.10%)
Jan 16, 2019
174.87
176.83
174.87
175.33
326,724
+0.67(+0.38%)
Jan 15, 2019
172.97
174.75
172.50
174.66
365,713
+2.03(+1.18%)
Jan 14, 2019
173.49
173.97
172.32
172.63
1,912,282
-2.04(-1.17%)
Jan 11, 2019
173.84
175.09
173.32
174.67
1,376,539
+0.00(+0.00%)
Jan 10, 2019
172.25
174.81
171.48
174.67
609,548
+1.17(+0.67%)
Jan 09, 2019
172.83
174.33
172.15
173.50
524,276
+1.54(+0.89%)
Jan 08, 2019
171.03
172.07
168.78
171.97
1,643,563
+2.62(+1.55%)
Jan 07, 2019
165.87
170.25
165.44
169.34
959,072
+3.93(+2.37%)
Jan 04, 2019
160.90
166.12
160.84
165.42
730,301
+6.56(+4.13%)
Jan 03, 2019
161.75
162.20
158.53
158.86
605,265
-4.13(-2.53%)
Jan 02, 2019
160.11
163.53
159.42
162.99
904,810
+0.51(+0.32%)
Dec 31, 2018
161.76
162.50
160.03
162.48
1,028,708
+1.75(+1.09%)
Dec 28, 2018
160.61
163.50
159.01
160.73
1,144,203
+0.37(+0.23%)
Dec 27, 2018
157.31
160.40
154.57
160.36
1,586,795
+0.73(+0.46%)
Dec 26, 2018
151.99
159.77
151.84
159.63
1,437,253
+8.43(+5.58%)
Dec 24, 2018
152.73
154.21
150.90
151.19
1,108,014
-2.32(-1.51%)
Dec 21, 2018
159.04
159.34
152.99
153.51
1,496,067
-4.86(-3.07%)
Dec 20, 2018
161.37
162.23
156.33
158.38
1,695,126
-3.46(-2.14%)
Dec 19, 2018
165.44
167.38
160.59
161.84
2,456,464
-3.38(-2.05%)
Dec 18, 2018
166.69
168.08
164.40
165.22
1,400,136
+0.07(+0.04%)
Dec 17, 2018
168.90
170.13
164.16
165.16
1,153,149
-4.30(-2.54%)
Dec 14, 2018
170.77
172.93
168.94
169.45
2,311,422
-2.89(-1.67%)
Dec 13, 2018
175.43
176.22
171.96
172.34
1,206,338
-2.66(-1.52%)
Dec 12, 2018
174.98
177.59
174.91
175.00
1,565,709
+1.96(+1.13%)
Dec 11, 2018
176.04
176.56
171.57
173.04
1,183,161
-0.26(-0.15%)
Dec 10, 2018
173.00
174.36
169.72
173.31
1,536,098
+0.27(+0.16%)
Dec 07, 2018
177.52
178.93
171.87
173.03
1,508,138
-4.69(-2.64%)
Dec 06, 2018
175.21
177.72
172.94
177.72
1,176,102
-0.26(-0.15%)
Dec 04, 2018
186.20
186.47
177.50
177.99
954,035
-8.40(-4.51%)
Dec 03, 2018
187.57
187.57
183.81
186.38
1,066,429
+2.27(+1.23%)
Nov 30, 2018
182.57
184.39
182.21
184.12
812,712
+1.07(+0.59%)
Nov 29, 2018
182.72
184.30
181.29
183.04
386,620
-0.48(-0.26%)
Nov 28, 2018
179.08
183.62
177.51
183.53
1,042,133
+5.50(+3.09%)
Nov 27, 2018
179.05
179.51
177.65
178.02
408,954
-1.93(-1.07%)
Nov 26, 2018
178.78
180.33
178.25
179.96
747,482
+2.80(+1.58%)
Nov 23, 2018
175.62
178.85
175.30
177.16
412,572
+0.38(+0.21%)
Nov 21, 2018
176.78
176.78
176.78
0
+2.75(+1.58%)
Nov 20, 2018
174.69
176.96
172.77
174.03
1,459,830
-3.25(-1.83%)
Nov 19, 2018
182.38
182.67
176.80
177.28
1,526,803
-5.43(-2.97%)
Nov 16, 2018
180.75
183.11
179.94
182.72
1,273,567
+0.47(+0.26%)
Nov 15, 2018
177.89
182.53
177.32
182.24
1,250,033
+3.19(+1.78%)
Nov 14, 2018
181.81
182.77
177.93
179.05
934,531
-1.18(-0.65%)
Nov 13, 2018
181.74
183.62
179.90
180.22
1,553,052
-0.89(-0.49%)
Nov 12, 2018
185.55
185.84
180.76
181.11
1,252,919
-4.79(-2.58%)
Nov 09, 2018
188.67
188.74
184.34
185.90
1,215,234
-4.53(-2.38%)
Nov 08, 2018
190.16
191.67
189.63
190.43
1,251,596
-0.30(-0.16%)
Nov 07, 2018
187.69
190.82
187.01
190.73
884,851
+4.11(+2.20%)
Nov 06, 2018
185.33
187.37
185.06
186.61
771,983
+1.03(+0.56%)
Nov 05, 2018
186.85
187.12
183.65
185.58
1,182,065
-1.16(-0.62%)
Nov 02, 2018
187.30
188.35
184.87
186.74
1,915,945
+0.45(+0.24%)
Nov 01, 2018
182.37
186.82
181.95
186.29
1,412,596
+4.94(+2.72%)
Oct 31, 2018
181.88
183.48
180.96
181.34
1,136,860
+1.70(+0.95%)
Oct 30, 2018
175.56
179.89
175.41
179.65
959,530
+3.82(+2.17%)
Oct 29, 2018
180.02
181.52
173.50
175.82
830,906
-1.90(-1.07%)
Oct 26, 2018
177.44
180.42
174.12
177.72
1,534,248
-2.22(-1.23%)
Oct 25, 2018
177.01
181.03
176.72
179.94
1,012,026
+4.20(+2.39%)
Oct 24, 2018
183.35
184.22
175.64
175.75
1,682,249
-7.92(-4.31%)
Oct 23, 2018
182.22
185.18
179.72
183.67
1,433,843
-1.47(-0.79%)
Oct 22, 2018
185.57
186.56
184.04
185.14
1,554,834
+0.09(+0.05%)
Oct 19, 2018
188.42
189.63
184.37
185.05
1,217,099
-3.06(-1.63%)
Oct 18, 2018
191.07
191.24
186.94
188.11
1,128,393
-3.67(-1.91%)
Oct 17, 2018
192.15
192.23
189.12
191.78
866,311
-0.73(-0.38%)
Oct 16, 2018
187.26
192.92
186.35
192.51
1,470,618
+6.39(+3.43%)
Oct 15, 2018
185.50
187.43
183.79
186.12
1,429,896
+0.36(+0.19%)
Oct 12, 2018
187.60
188.28
183.62
185.76
2,083,481
+1.24(+0.67%)
Oct 11, 2018
186.32
189.30
184.38
184.52
2,893,557
-2.97(-1.59%)
Oct 10, 2018
193.64
193.82
187.13
187.49
4,540,422
-6.64(-3.42%)
Oct 09, 2018
195.14
196.88
193.86
194.13
2,149,649
-1.42(-0.73%)
Oct 08, 2018
196.35
197.21
193.53
195.55
1,211,793
-1.53(-0.77%)
Oct 05, 2018
199.42
200.15
194.69
197.08
2,114,461
-2.24(-1.12%)
Oct 04, 2018
202.51
202.52
198.63
199.32
1,460,991
-3.72(-1.83%)
Oct 03, 2018
202.17
204.00
201.15
203.04
1,009,956
+1.73(+0.86%)
Oct 02, 2018
204.17
204.46
200.72
201.31
2,839,301
-3.04(-1.49%)
Oct 01, 2018
208.57
208.57
203.85
204.35
1,264,521
-3.23(-1.56%)
Sep 28, 2018
206.41
208.57
206.25
207.59
1,008,430
+0.57(+0.27%)
Sep 27, 2018
207.44
207.97
206.74
207.02
496,578
-0.08(-0.04%)
Sep 26, 2018
209.25
209.59
206.83
207.09
928,098
-1.82(-0.87%)
Sep 25, 2018
208.47
209.46
208.29
208.92
452,224
+0.86(+0.41%)
Sep 24, 2018
207.74
208.56
206.42
208.06
626,648
+0.26(+0.13%)
Sep 21, 2018
209.80
210.34
207.80
207.80
852,926
-1.68(-0.80%)
Sep 20, 2018
208.32
209.51
207.55
209.47
889,863
+1.98(+0.96%)
Sep 19, 2018
208.79
209.54
206.65
207.49
795,317
-1.30(-0.62%)
Sep 18, 2018
207.63
209.41
207.63
208.79
1,057,845
+1.58(+0.76%)
Sep 17, 2018
210.78
211.04
207.05
207.21
2,314,672
-3.57(-1.69%)
Sep 14, 2018
209.87
211.57
209.56
210.78
419,978
+1.05(+0.50%)
Sep 13, 2018
210.60
211.17
209.24
209.73
398,698
+0.01(+0.00%)
Sep 12, 2018
209.93
210.28
207.68
209.72
1,552,224
-0.60(-0.28%)
Sep 11, 2018
209.56
211.09
208.98
210.31
804,493
+0.42(+0.20%)
Sep 10, 2018
209.91
210.79
209.16
209.89
482,077
+0.85(+0.41%)
Sep 07, 2018
208.20
210.72
207.47
209.04
1,687,592
+0.16(+0.08%)
Sep 06, 2018
211.03
211.20
208.36
208.88
1,013,202
-1.76(-0.84%)
Sep 05, 2018
211.73
211.73
208.20
210.64
3,215,285
-1.30(-0.61%)
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
.