Russell 2000 Growth Ishares ETF (NY: IWO )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 190.26 190.75 188.82 190.17 575,996 +1.34(+0.71%)
Mar 28, 2019 187.63 189.37 186.70 188.83 417,467 +1.87(+1.00%)
Mar 27, 2019 188.31 188.84 184.61 186.96 673,618 -1.47(-0.78%)
Mar 26, 2019 188.20 189.94 187.27 188.43 524,811 +1.62(+0.86%)
Mar 25, 2019 185.66 188.02 184.33 186.82 635,128 +0.96(+0.52%)
Mar 22, 2019 192.10 192.79 185.84 185.86 865,235 -7.80(-4.03%)
Mar 21, 2019 189.82 194.32 189.82 193.66 831,844 +3.05(+1.60%)
Mar 20, 2019 191.87 193.00 189.14 190.62 482,546 -1.32(-0.69%)
Mar 19, 2019 193.26 193.27 191.46 191.94 349,834 -0.34(-0.18%)
Mar 18, 2019 191.47 193.24 190.49 192.28 680,830 +1.27(+0.66%)
Mar 15, 2019 190.65 192.36 190.55 191.02 599,063 +0.69(+0.37%)
Mar 14, 2019 191.13 191.27 190.22 190.32 322,571 -0.84(-0.44%)
Mar 13, 2019 191.12 192.21 190.95 191.16 241,728 +0.73(+0.39%)
Mar 12, 2019 190.44 191.13 189.65 190.43 189,029 +0.26(+0.14%)
Mar 11, 2019 187.24 190.27 186.96 190.17 446,321 +3.61(+1.94%)
Mar 08, 2019 185.21 186.76 184.97 186.56 265,145 -0.07(-0.04%)
Mar 07, 2019 187.79 188.45 185.84 186.62 420,044 -1.21(-0.64%)
Mar 06, 2019 191.85 192.05 187.65 187.83 872,173 -4.08(-2.13%)
Mar 05, 2019 192.78 192.98 191.47 191.91 314,004 -0.65(-0.34%)
Mar 04, 2019 195.65 195.96 190.96 192.56 1,256,546 -2.52(-1.29%)
Mar 01, 2019 194.23 195.31 193.18 195.08 1,031,581 +2.43(+1.26%)
Feb 28, 2019 192.96 193.70 191.90 192.65 992,052 -0.53(-0.27%)
Feb 27, 2019 191.74 193.38 191.37 193.18 368,254 +0.80(+0.42%)
Feb 26, 2019 193.44 193.88 192.30 192.38 1,323,471 -1.44(-0.74%)
Feb 25, 2019 194.70 195.45 193.67 193.82 436,486 +0.60(+0.31%)
Feb 22, 2019 191.62 193.27 191.46 193.22 865,140 +2.16(+1.13%)
Feb 21, 2019 191.46 191.85 190.21 191.06 512,123 -0.83(-0.43%)
Feb 20, 2019 191.37 192.13 190.75 191.88 739,206 +0.61(+0.32%)
Feb 19, 2019 190.31 191.89 190.28 191.28 291,258 +0.28(+0.15%)
Feb 15, 2019 189.07 191.02 188.50 191.00 311,131 +3.06(+1.63%)
Feb 14, 2019 186.22 188.53 185.99 187.94 340,986 +0.71(+0.38%)
Feb 13, 2019 187.43 188.01 186.34 187.22 208,624 +0.42(+0.22%)
Feb 12, 2019 185.06 186.89 184.97 186.81 536,589 +3.02(+1.64%)
Feb 11, 2019 182.83 183.86 181.98 183.78 997,489 +1.61(+0.88%)
Feb 08, 2019 180.53 182.17 180.23 182.17 584,873 +0.59(+0.32%)
Feb 07, 2019 182.26 183.07 179.92 181.58 1,078,426 -2.10(-1.15%)
Feb 06, 2019 183.84 184.38 182.42 183.69 198,883 -0.21(-0.12%)
Feb 05, 2019 183.72 184.70 182.97 183.90 351,110 +0.39(+0.21%)
Feb 04, 2019 181.49 183.54 181.09 183.51 655,725 +2.21(+1.22%)
Feb 01, 2019 181.24 181.93 180.30 181.30 398,753 +0.33(+0.18%)
Jan 31, 2019 178.92 181.66 178.92 180.97 874,419 +1.92(+1.07%)
Jan 30, 2019 177.70 179.51 176.08 179.05 292,028 +2.39(+1.36%)
Jan 29, 2019 177.36 177.58 176.08 176.66 323,022 -0.60(-0.34%)
Jan 28, 2019 176.79 178.03 176.10 177.26 823,377 -1.46(-0.82%)
Jan 25, 2019 177.69 179.04 177.47 178.72 505,329 +2.50(+1.42%)
Jan 24, 2019 174.88 176.50 174.72 176.22 305,389 +1.27(+0.72%)
Jan 23, 2019 176.12 177.22 173.42 174.95 521,912 -0.67(-0.38%)
Jan 22, 2019 177.80 178.15 174.45 175.62 1,600,429 -3.51(-1.96%)
Jan 18, 2019 177.90 179.67 176.94 179.13 1,463,478 +2.16(+1.22%)
Jan 17, 2019 174.29 177.71 174.29 176.97 600,659 +1.93(+1.10%)
Jan 16, 2019 174.57 176.53 174.57 175.04 327,275 +0.67(+0.38%)
Jan 15, 2019 172.68 174.46 172.21 174.37 366,329 +2.03(+1.18%)
Jan 14, 2019 173.19 173.67 172.03 172.34 1,915,506 -2.04(-1.17%)
Jan 11, 2019 173.55 174.79 173.03 174.38 1,378,860 +0.00(+0.00%)
Jan 10, 2019 171.96 174.52 171.19 174.38 610,576 +1.17(+0.67%)
Jan 09, 2019 172.54 174.03 171.86 173.21 525,159 +1.53(+0.89%)
Jan 08, 2019 170.74 171.78 168.50 171.68 1,646,333 +2.62(+1.55%)
Jan 07, 2019 165.59 169.97 165.16 169.06 960,689 +3.92(+2.37%)
Jan 04, 2019 160.63 165.84 160.57 165.14 731,532 +6.55(+4.13%)
Jan 03, 2019 161.48 161.93 158.27 158.59 606,286 -4.12(-2.53%)
Jan 02, 2019 159.84 163.26 159.15 162.72 906,335 +0.51(+0.32%)
Dec 31, 2018 161.49 162.23 159.76 162.21 1,030,442 +1.75(+1.09%)
Dec 28, 2018 160.34 163.23 158.74 160.46 1,146,132 +0.37(+0.23%)
Dec 27, 2018 157.04 160.13 154.31 160.09 1,589,470 +0.73(+0.46%)
Dec 26, 2018 151.73 159.50 151.59 159.36 1,439,676 +8.42(+5.58%)
Dec 24, 2018 152.47 153.95 150.65 150.94 1,109,882 -2.32(-1.51%)
Dec 21, 2018 158.78 159.08 152.73 153.25 1,498,589 -4.86(-3.07%)
Dec 20, 2018 161.09 161.95 156.06 158.11 1,697,984 -3.46(-2.14%)
Dec 19, 2018 165.16 167.10 160.32 161.57 2,460,605 -3.38(-2.05%)
Dec 18, 2018 166.41 167.80 164.13 164.95 1,402,497 +0.07(+0.04%)
Dec 17, 2018 168.62 169.84 163.88 164.88 1,155,093 -4.29(-2.54%)
Dec 14, 2018 170.48 172.64 168.66 169.17 2,315,318 -2.88(-1.67%)
Dec 13, 2018 175.13 175.92 171.67 172.05 1,208,371 -2.66(-1.52%)
Dec 12, 2018 174.69 177.30 174.61 174.71 1,568,348 +1.96(+1.13%)
Dec 11, 2018 175.74 176.26 171.28 172.75 1,185,155 -0.26(-0.15%)
Dec 10, 2018 172.71 174.06 169.44 173.01 1,538,688 +0.27(+0.16%)
Dec 07, 2018 177.22 178.63 171.58 172.74 1,510,680 -4.68(-2.64%)
Dec 06, 2018 174.91 177.43 172.65 177.43 1,178,085 -0.26(-0.15%)
Dec 04, 2018 185.89 186.16 177.20 177.69 955,643 -8.38(-4.51%)
Dec 03, 2018 187.25 187.25 183.50 186.07 1,068,226 +2.26(+1.23%)
Nov 30, 2018 182.26 184.08 181.91 183.81 814,082 +1.07(+0.59%)
Nov 29, 2018 182.42 183.99 180.99 182.74 387,272 -0.48(-0.26%)
Nov 28, 2018 178.78 183.31 177.21 183.22 1,043,890 +5.49(+3.09%)
Nov 27, 2018 178.75 179.21 177.35 177.72 409,644 -1.93(-1.07%)
Nov 26, 2018 178.48 180.03 177.95 179.65 748,742 +2.79(+1.58%)
Nov 23, 2018 175.33 178.55 175.01 176.86 413,268 +0.38(+0.21%)
Nov 21, 2018 176.48 176.48 176.48 0 +2.75(+1.58%)
Nov 20, 2018 174.40 176.66 172.48 173.74 1,462,291 -3.25(-1.83%)
Nov 19, 2018 182.07 182.36 176.50 176.98 1,529,376 -5.42(-2.97%)
Nov 16, 2018 180.44 182.80 179.64 182.41 1,275,713 +0.47(+0.26%)
Nov 15, 2018 177.59 182.22 177.02 181.94 1,252,140 +3.19(+1.78%)
Nov 14, 2018 181.50 182.47 177.63 178.75 936,106 -1.18(-0.65%)
Nov 13, 2018 181.43 183.31 179.59 179.92 1,555,670 -0.89(-0.49%)
Nov 12, 2018 185.24 185.53 180.46 180.81 1,255,031 -4.78(-2.58%)
Nov 09, 2018 188.35 188.42 184.03 185.59 1,217,283 -4.52(-2.38%)
Nov 08, 2018 189.84 191.35 189.31 190.11 1,253,706 -0.30(-0.16%)
Nov 07, 2018 187.38 190.50 186.69 190.41 886,342 +4.10(+2.20%)
Nov 06, 2018 185.02 187.05 184.75 186.30 773,284 +1.03(+0.56%)
Nov 05, 2018 186.53 186.81 183.34 185.27 1,184,057 -1.16(-0.62%)
Nov 02, 2018 186.98 188.03 184.56 186.43 1,919,174 +0.45(+0.24%)
Nov 01, 2018 182.06 186.50 181.65 185.97 1,414,977 +4.93(+2.73%)
Oct 31, 2018 181.58 183.17 180.65 181.04 1,138,776 +1.69(+0.95%)
Oct 30, 2018 175.27 179.58 175.11 179.34 961,147 +3.82(+2.17%)
Oct 29, 2018 179.72 181.21 173.21 175.53 832,306 -1.90(-1.07%)
Oct 26, 2018 177.15 180.11 173.83 177.43 1,536,834 -2.22(-1.23%)
Oct 25, 2018 176.71 180.72 176.42 179.64 1,013,732 +4.19(+2.39%)
Oct 24, 2018 183.04 183.91 175.34 175.45 1,685,084 -7.91(-4.31%)
Oct 23, 2018 181.92 184.87 179.42 183.36 1,436,260 -1.47(-0.79%)
Oct 22, 2018 185.26 186.25 183.73 184.83 1,557,455 +0.09(+0.05%)
Oct 19, 2018 188.10 189.32 184.06 184.74 1,219,151 -3.06(-1.63%)
Oct 18, 2018 190.75 190.92 186.63 187.79 1,130,295 -3.66(-1.91%)
Oct 17, 2018 191.83 191.91 188.81 191.46 867,771 -0.73(-0.38%)
Oct 16, 2018 186.95 192.59 186.04 192.19 1,473,097 +6.38(+3.43%)
Oct 15, 2018 185.19 187.11 183.48 185.81 1,432,306 +0.36(+0.19%)
Oct 12, 2018 187.28 187.97 183.31 185.45 2,086,993 +1.24(+0.67%)
Oct 11, 2018 186.01 188.98 184.06 184.21 2,898,434 -2.97(-1.59%)
Oct 10, 2018 193.31 193.50 186.81 187.18 4,548,075 -6.63(-3.42%)
Oct 09, 2018 194.81 196.55 193.54 193.81 2,153,272 -1.42(-0.73%)
Oct 08, 2018 196.02 196.88 193.20 195.22 1,213,835 -1.52(-0.77%)
Oct 05, 2018 199.09 199.81 194.37 196.75 2,118,025 -2.23(-1.12%)
Oct 04, 2018 202.17 202.18 198.30 198.98 1,463,453 -3.72(-1.84%)
Oct 03, 2018 201.83 203.65 200.81 202.70 1,011,659 +1.72(+0.86%)
Oct 02, 2018 203.83 204.12 200.39 200.97 2,844,087 -3.03(-1.49%)
Oct 01, 2018 208.22 208.22 203.51 204.01 1,266,653 -3.23(-1.56%)
Sep 28, 2018 206.06 208.22 205.91 207.24 1,010,130 +0.57(+0.28%)
Sep 27, 2018 207.09 207.62 206.39 206.67 497,415 -0.08(-0.04%)
Sep 26, 2018 208.90 209.23 206.49 206.75 929,662 -1.82(-0.87%)
Sep 25, 2018 208.12 209.10 207.94 208.56 452,986 +0.86(+0.41%)
Sep 24, 2018 207.39 208.21 206.07 207.71 627,704 +0.26(+0.12%)
Sep 21, 2018 209.45 209.99 207.45 207.45 854,363 -1.67(-0.80%)
Sep 20, 2018 207.97 209.16 207.20 209.12 891,362 +1.98(+0.96%)
Sep 19, 2018 208.44 209.19 206.30 207.14 796,657 -1.30(-0.62%)
Sep 18, 2018 207.28 209.06 207.28 208.44 1,059,628 +1.58(+0.76%)
Sep 17, 2018 210.42 210.68 206.70 206.86 2,318,573 -3.56(-1.69%)
Sep 14, 2018 209.52 211.21 209.21 210.42 420,686 +1.05(+0.50%)
Sep 13, 2018 210.25 210.82 208.89 209.37 399,370 +0.01(+0.00%)
Sep 12, 2018 209.57 209.93 207.33 209.36 1,554,840 -0.60(-0.28%)
Sep 11, 2018 209.21 210.73 208.63 209.96 805,849 +0.42(+0.20%)
Sep 10, 2018 209.56 210.43 208.81 209.54 482,889 +0.85(+0.41%)
Sep 07, 2018 207.85 210.36 207.12 208.69 1,690,436 +0.16(+0.08%)
Sep 06, 2018 210.67 210.84 208.01 208.53 1,014,909 -1.76(-0.84%)
Sep 05, 2018 211.37 211.37 207.85 210.29 3,220,704 -1.30(-0.61%)
Sep 04, 2018 211.73 212.03 209.62 211.59 1,972,549 -0.42(-0.20%)
Aug 31, 2018 212.01 212.01 212.01 0 +1.27(+0.60%)
Aug 30, 2018 210.35 211.90 210.13 210.74 710,320 +0.10(+0.05%)
Aug 29, 2018 209.94 210.97 209.40 210.64 545,195 +1.02(+0.49%)
Aug 28, 2018 209.82 210.21 208.52 209.62 839,098 +0.32(+0.15%)
Aug 27, 2018 209.45 210.38 209.06 209.31 582,796 +0.83(+0.40%)
Aug 24, 2018 207.65 208.80 207.55 208.48 385,871 +1.40(+0.67%)
Aug 23, 2018 207.13 208.06 206.11 207.08 541,989 -0.05(-0.02%)
Aug 22, 2018 205.97 207.49 205.89 207.13 653,077 +0.92(+0.45%)
Aug 21, 2018 204.25 207.04 204.25 206.21 2,243,503 +2.41(+1.19%)
Aug 20, 2018 204.04 204.31 202.51 203.79 849,877 +0.50(+0.25%)
Aug 17, 2018 202.41 203.49 201.43 203.29 1,223,192 +0.89(+0.44%)
Aug 16, 2018 201.77 203.11 201.29 202.41 504,892 +1.68(+0.84%)
Aug 15, 2018 202.72 202.89 199.41 200.72 1,056,000 -2.90(-1.42%)
Aug 14, 2018 202.00 204.12 201.95 203.62 1,243,242 +2.04(+1.01%)
Aug 13, 2018 203.12 203.71 200.72 201.58 850,033 -1.38(-0.68%)
Aug 10, 2018 201.89 204.51 201.89 202.96 1,425,429 -0.11(-0.05%)
Aug 09, 2018 202.49 204.35 202.44 203.06 890,716 +0.70(+0.35%)
Aug 08, 2018 202.75 203.72 201.13 202.36 860,587 -0.56(-0.27%)
Aug 07, 2018 202.99 203.71 202.47 202.92 2,174,921 +0.66(+0.33%)
Aug 06, 2018 200.46 202.27 200.03 202.25 693,153 +1.79(+0.89%)
Aug 03, 2018 202.07 202.65 199.58 200.46 1,123,632 -1.30(-0.64%)
Aug 02, 2018 198.98 202.06 198.98 201.76 2,168,263 +1.86(+0.93%)
Aug 01, 2018 199.53 200.57 198.33 199.91 1,600,436 +0.19(+0.10%)
Jul 31, 2018 197.47 200.75 197.22 199.71 1,346,349 +2.68(+1.36%)
Jul 30, 2018 199.45 199.93 196.75 197.03 2,287,619 -2.46(-1.23%)
Jul 27, 2018 204.54 204.63 198.58 199.49 3,691,296 -4.78(-2.34%)
Jul 26, 2018 203.34 205.46 203.07 204.27 913,858 +0.98(+0.48%)
Jul 25, 2018 201.91 203.37 201.52 203.29 645,674 +1.51(+0.75%)
Jul 24, 2018 206.04 206.51 200.98 201.78 1,193,324 -3.26(-1.59%)
Jul 23, 2018 204.47 205.46 203.59 205.04 518,852 +0.25(+0.12%)
Jul 20, 2018 205.42 205.93 204.63 204.79 613,512 -0.82(-0.40%)
Jul 19, 2018 204.04 205.78 203.21 205.61 547,877 +1.33(+0.65%)
Jul 18, 2018 203.84 204.44 202.35 204.28 390,012 +0.45(+0.22%)
Jul 17, 2018 201.79 204.17 201.74 203.83 611,919 +1.82(+0.90%)
Jul 16, 2018 203.40 203.73 201.02 202.01 524,804 -1.22(-0.60%)
Jul 13, 2018 203.68 204.50 202.97 203.23 846,779 -0.34(-0.17%)
Jul 12, 2018 203.00 203.75 201.55 203.57 999,876 +1.82(+0.90%)
Jul 11, 2018 201.77 203.35 201.51 201.75 958,121 -1.23(-0.61%)
Jul 10, 2018 204.68 204.86 201.94 202.98 443,279 -1.22(-0.60%)
Jul 09, 2018 204.24 204.76 202.89 204.21 481,817 +1.03(+0.51%)
Jul 06, 2018 201.34 203.40 201.09 203.18 479,897 +1.89(+0.94%)
Jul 05, 2018 199.90 201.28 198.78 201.28 628,733 +2.46(+1.24%)
Jul 03, 2018 198.82 198.82 198.82 0 +0.60(+0.30%)
Jul 02, 2018 195.18 198.26 194.78 198.22 546,635 +1.90(+0.97%)
Jun 29, 2018 197.14 197.81 196.10 196.31 857,607 +0.03(+0.01%)
Jun 28, 2018 195.06 196.67 193.67 196.28 831,573 +1.02(+0.52%)
Jun 27, 2018 199.42 199.83 195.14 195.27 1,295,826 -4.04(-2.03%)
Jun 26, 2018 197.94 200.19 197.60 199.30 698,081 +1.61(+0.82%)
Jun 25, 2018 201.24 201.24 196.61 197.69 1,196,058 -4.21(-2.08%)
Jun 22, 2018 204.26 204.26 201.66 201.90 965,870 -1.57(-0.77%)
Jun 21, 2018 206.11 206.19 202.83 203.46 708,254 -2.49(-1.21%)
Jun 20, 2018 205.17 206.31 204.84 205.95 471,346 +1.76(+0.86%)
Jun 19, 2018 203.03 204.33 201.43 204.19 425,072 -0.27(-0.13%)
Jun 18, 2018 202.56 204.52 201.97 204.46 727,466 +0.94(+0.46%)
Jun 15, 2018 203.52 203.37 203.52 1,557,416 +0.15(+0.08%)
Jun 14, 2018 202.66 203.50 201.90 203.37 504,149 +1.53(+0.76%)
Jun 13, 2018 202.55 203.12 201.30 201.84 647,064 -0.39(-0.19%)
Jun 12, 2018 200.81 202.55 200.79 202.23 512,607 +1.80(+0.90%)
Jun 11, 2018 199.81 200.77 199.54 200.44 516,074 +0.70(+0.35%)
Jun 08, 2018 198.49 199.80 198.31 199.73 477,925 +1.13(+0.57%)
Jun 07, 2018 200.80 200.93 197.49 198.60 926,715 -2.02(-1.01%)
Jun 06, 2018 200.65 200.62 581,175 +1.65(+0.83%)
Jun 05, 2018 197.33 199.11 197.12 198.97 688,556 +1.57(+0.79%)
Jun 04, 2018 197.16 197.40 195.46 197.40 333,151 +0.66(+0.34%)
Jun 01, 2018 196.33 197.31 195.56 196.74 693,686 +1.81(+0.93%)
May 31, 2018 196.45 197.01 194.58 194.92 650,026 -1.46(-0.74%)
May 30, 2018 194.59 196.84 194.47 196.38 625,483 +2.93(+1.51%)
May 29, 2018 192.53 194.04 191.69 193.45 375,805 -0.14(-0.07%)
May 25, 2018 193.59 193.59 193.59 0 -0.13(-0.07%)
May 24, 2018 193.43 194.16 192.15 193.73 257,088 +0.23(+0.12%)
May 23, 2018 192.45 193.93 192.35 193.50 285,311 +0.33(+0.17%)
May 22, 2018 195.40 195.53 193.05 193.17 476,414 -1.94(-0.99%)
May 21, 2018 195.24 195.82 194.61 195.11 482,877 +0.78(+0.40%)
May 18, 2018 194.27 194.90 193.72 194.33 1,320,074 +0.48(+0.25%)
May 17, 2018 193.20 194.33 192.91 193.85 441,325 +0.65(+0.34%)
May 16, 2018 191.40 193.82 191.40 193.20 584,960 +2.07(+1.08%)
May 15, 2018 190.62 191.42 189.61 191.13 1,336,577 -0.16(-0.09%)
May 14, 2018 192.35 193.34 190.97 191.30 657,792 -0.78(-0.41%)
May 11, 2018 191.67 192.31 190.79 192.08 1,959,744 +0.51(+0.27%)
May 10, 2018 190.75 192.52 190.46 191.57 389,214 +1.22(+0.64%)
May 09, 2018 189.56 190.79 188.64 190.35 465,611 +1.11(+0.59%)
May 08, 2018 188.17 189.27 188.09 189.23 270,892 +0.88(+0.46%)
May 07, 2018 187.22 189.24 186.99 188.36 774,889 +1.87(+1.00%)
May 04, 2018 183.62 187.40 183.12 186.49 318,897 +2.18(+1.18%)
May 03, 2018 184.60 185.14 182.06 184.30 440,165 -1.12(-0.60%)
May 02, 2018 184.51 186.84 184.41 185.42 217,137 +0.88(+0.47%)
May 01, 2018 183.15 184.88 181.75 184.54 657,441 +1.05(+0.57%)
Apr 30, 2018 185.39 186.23 183.35 183.50 2,514,231 -1.45(-0.78%)
Apr 27, 2018 185.63 185.96 183.85 184.95 199,968 -0.35(-0.19%)
Apr 26, 2018 184.70 185.99 184.11 185.29 480,212 +1.23(+0.67%)
Apr 25, 2018 184.66 184.80 182.21 184.06 682,103 -0.53(-0.29%)
Apr 24, 2018 187.22 187.92 183.04 184.59 539,328 -1.84(-0.99%)
Apr 23, 2018 187.37 187.97 185.55 186.44 318,362 -0.72(-0.39%)
Apr 20, 2018 188.08 188.79 186.74 187.16 284,461 -1.34(-0.71%)
Apr 19, 2018 190.13 190.22 187.97 188.49 901,795 -1.82(-0.95%)
Apr 18, 2018 190.29 191.26 189.46 190.31 893,495 +0.50(+0.26%)
Apr 17, 2018 188.27 190.41 188.03 189.81 890,142 +2.77(+1.48%)
Apr 16, 2018 186.66 187.59 185.41 187.04 269,401 +1.55(+0.83%)
Apr 13, 2018 187.49 187.49 184.86 185.50 607,715 -1.23(-0.66%)
Apr 12, 2018 186.30 187.48 185.64 186.72 371,159 +1.51(+0.81%)
Apr 11, 2018 184.18 186.10 183.69 185.22 201,170 +0.48(+0.26%)
Apr 10, 2018 183.42 185.55 182.38 184.74 468,762 +3.46(+1.91%)
Apr 09, 2018 182.06 183.76 181.19 181.28 456,787 +0.67(+0.37%)
Apr 06, 2018 182.83 184.18 179.08 180.60 990,442 -3.62(-1.97%)
Apr 05, 2018 184.23 184.87 183.27 184.23 240,925 +1.15(+0.63%)
Apr 04, 2018 178.09 183.58 177.85 183.07 604,133 +2.66(+1.47%)
Apr 03, 2018 179.33 180.84 178.11 180.41 430,930 +2.18(+1.22%)
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.