Russell 2000 Growth Ishares ETF (NY: IWO )

284.45 -1.32 (-0.46%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 294.35 297.97 293.29 294.10 327,473 -1.79(-0.61%)
Jul 29, 2021 296.39 298.77 295.63 295.89 286,382 +1.50(+0.51%)
Jul 28, 2021 290.18 296.21 289.50 294.39 907,541 +5.45(+1.89%)
Jul 27, 2021 291.73 291.90 284.87 288.94 492,225 -4.13(-1.41%)
Jul 26, 2021 294.32 295.92 291.91 293.07 473,748 -0.87(-0.30%)
Jul 23, 2021 293.93 294.24 290.02 293.94 426,686 +1.44(+0.49%)
Jul 22, 2021 295.62 295.90 291.12 292.50 335,166 -3.76(-1.27%)
Jul 21, 2021 292.45 296.27 291.80 296.26 549,633 +5.53(+1.90%)
Jul 20, 2021 283.19 292.03 281.62 290.73 658,178 +8.71(+3.09%)
Jul 19, 2021 278.88 285.75 277.82 282.02 824,500 -2.12(-0.75%)
Jul 16, 2021 289.67 290.13 283.64 284.14 671,531 -3.11(-1.08%)
Jul 15, 2021 289.15 290.16 283.26 287.25 739,481 -3.06(-1.05%)
Jul 14, 2021 298.36 298.85 289.87 290.30 614,128 -6.09(-2.05%)
Jul 13, 2021 300.33 300.76 296.27 296.39 578,909 -5.49(-1.82%)
Jul 12, 2021 301.31 302.56 299.20 301.88 345,503 -0.18(-0.06%)
Jul 09, 2021 299.52 302.24 297.92 302.06 434,166 +5.58(+1.88%)
Jul 08, 2021 292.50 299.04 289.88 296.48 487,954 -2.22(-0.74%)
Jul 07, 2021 302.21 303.30 295.94 298.70 458,012 -3.18(-1.05%)
Jul 06, 2021 305.50 305.50 299.49 301.88 362,172 -2.92(-0.96%)
Jul 02, 2021 309.22 309.22 304.41 304.80 416,834 -3.03(-0.98%)
Jul 01, 2021 306.62 308.34 305.12 307.83 414,257 +2.32(+0.76%)
Jun 30, 2021 305.19 306.59 302.94 305.50 575,444 -0.40(-0.13%)
Jun 29, 2021 307.44 307.81 304.93 305.91 879,919 -0.84(-0.27%)
Jun 28, 2021 307.87 308.35 304.72 306.75 468,944 +0.70(+0.23%)
Jun 25, 2021 306.31 307.46 304.97 306.05 427,417 +0.71(+0.23%)
Jun 24, 2021 303.47 305.52 303.35 305.35 612,847 +3.95(+1.31%)
Jun 23, 2021 300.07 302.43 299.68 301.40 433,064 +1.62(+0.54%)
Jun 22, 2021 297.71 300.20 295.52 299.78 329,376 +1.70(+0.57%)
Jun 21, 2021 294.56 298.94 291.97 298.08 768,998 +5.23(+1.79%)
Jun 18, 2021 293.75 296.83 291.06 292.85 338,800 -4.90(-1.65%)
Jun 17, 2021 297.31 299.08 294.06 297.75 413,872 +0.02(+0.01%)
Jun 16, 2021 298.28 299.34 294.31 297.73 616,968 -0.95(-0.32%)
Jun 15, 2021 300.93 301.01 296.90 298.68 350,071 -2.60(-0.86%)
Jun 14, 2021 301.34 302.74 300.15 301.28 249,005 +0.30(+0.10%)
Jun 11, 2021 299.45 300.98 298.45 300.98 296,123 +3.14(+1.05%)
Jun 10, 2021 297.98 298.68 295.23 297.84 389,122 +0.50(+0.17%)
Jun 09, 2021 300.29 300.78 296.72 297.34 627,199 -1.62(-0.54%)
Jun 08, 2021 297.41 299.76 294.65 298.96 559,534 +3.17(+1.07%)
Jun 07, 2021 291.23 296.72 291.22 295.79 558,451 +4.87(+1.67%)
Jun 04, 2021 289.99 291.28 289.86 290.92 436,104 +2.47(+0.86%)
Jun 03, 2021 288.99 290.07 286.05 288.45 473,832 -2.68(-0.92%)
Jun 02, 2021 293.09 293.09 289.39 291.13 342,921 -1.74(-0.60%)
Jun 01, 2021 293.67 293.75 290.12 292.87 351,920 +0.77(+0.26%)
May 28, 2021 293.84 294.31 291.60 292.10 431,163 +0.31(+0.11%)
May 27, 2021 291.58 292.63 289.53 291.79 497,078 +1.92(+0.66%)
May 26, 2021 285.74 290.37 285.74 289.87 760,774 +4.84(+1.70%)
May 25, 2021 287.26 289.48 284.94 285.03 543,094 -1.22(-0.43%)
May 24, 2021 286.17 287.89 284.86 286.25 475,664 +1.90(+0.67%)
May 21, 2021 287.13 287.80 284.19 284.35 576,795 -0.07(-0.02%)
May 20, 2021 281.30 284.92 280.10 284.42 944,269 +3.42(+1.22%)
May 19, 2021 276.83 281.11 275.92 281.00 888,791 -1.29(-0.46%)
May 18, 2021 282.90 287.07 282.04 282.29 722,689 -0.19(-0.07%)
May 17, 2021 281.74 283.01 279.16 282.49 671,189 -1.31(-0.46%)
May 14, 2021 278.86 284.47 278.15 283.80 797,711 +7.81(+2.83%)
May 13, 2021 275.06 280.00 271.22 275.99 745,876 +2.90(+1.06%)
May 12, 2021 279.83 281.11 272.77 273.09 979,512 -9.51(-3.37%)
May 11, 2021 274.88 284.76 272.92 282.61 1,319,146 +0.61(+0.22%)
May 10, 2021 291.11 291.16 282.00 282.00 580,727 -10.35(-3.54%)
May 07, 2021 289.66 294.40 288.99 292.35 619,471 +3.85(+1.33%)
May 06, 2021 289.73 289.73 283.21 288.49 1,001,307 -1.43(-0.49%)
May 05, 2021 293.32 294.11 288.55 289.93 443,997 -2.58(-0.88%)
May 04, 2021 296.51 296.51 289.77 292.50 631,443 -6.68(-2.23%)
May 03, 2021 302.76 302.80 298.61 299.18 542,536 -1.22(-0.40%)
Apr 30, 2021 301.16 304.34 299.01 300.40 374,078 -4.05(-1.33%)
Apr 29, 2021 309.58 309.58 301.31 304.44 291,372 -2.21(-0.72%)
Apr 28, 2021 305.68 307.92 303.65 306.66 261,963 -0.19(-0.06%)
Apr 27, 2021 307.59 308.31 305.65 306.85 246,165 -0.11(-0.04%)
Apr 26, 2021 303.72 307.61 302.94 306.95 493,811 +4.67(+1.55%)
Apr 23, 2021 298.73 303.33 298.30 302.28 463,694 +4.92(+1.65%)
Apr 22, 2021 298.23 302.50 295.62 297.36 259,260 +0.02(+0.01%)
Apr 21, 2021 289.61 297.56 287.63 297.34 856,486 +7.29(+2.51%)
Apr 20, 2021 292.93 295.35 286.56 290.05 901,529 -4.23(-1.44%)
Apr 19, 2021 298.12 298.47 291.91 294.29 398,682 -5.43(-1.81%)
Apr 16, 2021 300.93 300.93 297.27 299.71 318,860 +0.18(+0.06%)
Apr 15, 2021 300.85 300.85 297.51 299.54 315,621 +1.56(+0.52%)
Apr 14, 2021 296.11 301.81 296.11 297.98 666,026 +2.01(+0.68%)
Apr 13, 2021 294.82 296.55 291.85 295.97 448,315 +1.36(+0.46%)
Apr 12, 2021 296.67 296.67 292.37 294.61 345,039 -2.20(-0.74%)
Apr 09, 2021 296.88 297.61 294.59 296.81 708,861 -0.58(-0.19%)
Apr 08, 2021 295.55 298.02 293.73 297.39 462,332 +3.58(+1.22%)
Apr 07, 2021 299.63 299.63 292.82 293.81 556,656 -6.11(-2.04%)
Apr 06, 2021 301.23 302.78 299.31 299.93 883,100 -0.86(-0.29%)
Apr 05, 2021 302.41 303.35 298.37 300.79 702,388 +2.00(+0.67%)
Apr 01, 2021 297.61 300.55 296.86 298.79 822,769 +4.14(+1.41%)
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%)
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.