Russell 2000 Growth Ishares ETF (NY: IWO )

302.95 USD -0.59 (-0.19%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 296.26 302.48 296.26 300.74 1,097,200 +6.95(+2.37%)
Mar 30, 2021 288.60 294.90 286.54 293.79 770,968 +4.51(+1.56%)
Mar 29, 2021 296.18 298.58 288.62 289.28 737,244 -8.84(-2.97%)
Mar 26, 2021 296.45 298.53 291.43 298.12 557,000 +3.86(+1.31%)
Mar 25, 2021 285.02 295.43 283.34 294.26 820,126 +5.17(+1.79%)
Mar 24, 2021 302.00 302.41 288.87 289.09 653,319 -9.49(-3.18%)
Mar 23, 2021 306.64 307.45 297.09 298.58 583,361 -10.16(-3.29%)
Mar 22, 2021 309.55 311.20 306.58 308.74 433,668 +0.35(+0.11%)
Mar 19, 2021 304.15 309.86 301.95 308.39 735,700 +4.15(+1.36%)
Mar 18, 2021 313.33 314.39 303.54 304.24 447,169 -12.27(-3.88%)
Mar 17, 2021 310.67 317.83 308.36 316.51 408,302 +2.22(+0.71%)
Mar 16, 2021 318.99 319.07 311.34 314.29 553,505 -4.72(-1.48%)
Mar 15, 2021 316.64 319.20 315.24 319.01 314,280 +2.34(+0.74%)
Mar 12, 2021 314.72 317.46 312.54 316.67 637,600 -0.20(-0.06%)
Mar 11, 2021 311.75 317.06 311.40 316.87 916,741 +9.97(+3.25%)
Mar 10, 2021 307.99 311.95 306.04 306.90 874,221 +3.67(+1.21%)
Mar 09, 2021 299.62 305.75 299.48 303.23 821,981 +9.94(+3.39%)
Mar 08, 2021 298.58 301.98 292.30 293.29 745,077 -3.78(-1.27%)
Mar 05, 2021 296.60 297.37 280.50 297.07 1,602,400 +4.69(+1.60%)
Mar 04, 2021 302.64 305.00 287.18 292.38 1,668,255 -11.91(-3.91%)
Mar 03, 2021 312.86 314.57 303.86 304.29 1,339,939 -8.02(-2.57%)
Mar 02, 2021 320.11 320.11 312.16 312.31 428,971 -8.30(-2.59%)
Mar 01, 2021 316.01 321.47 315.57 320.61 755,223 +10.84(+3.50%)
Feb 26, 2021 309.86 314.64 303.49 309.77 745,800 +1.53(+0.50%)
Feb 25, 2021 321.01 321.70 307.14 308.24 768,595 -13.64(-4.24%)
Feb 24, 2021 315.86 323.03 313.55 321.88 469,661 +6.54(+2.07%)
Feb 23, 2021 314.30 316.96 303.55 315.34 921,422 -4.70(-1.47%)
Feb 22, 2021 324.40 326.23 319.34 320.04 506,953 -7.03(-2.15%)
Feb 19, 2021 323.69 329.74 323.35 327.07 499,300 +6.68(+2.08%)
Feb 18, 2021 322.74 322.74 317.71 320.39 397,459 -5.62(-1.72%)
Feb 17, 2021 326.18 326.69 320.21 326.01 775,500 -3.00(-0.91%)
Feb 16, 2021 336.58 337.99 327.87 329.01 538,120 -4.84(-1.45%)
Feb 12, 2021 332.02 334.68 329.70 333.85 376,000 +0.38(+0.11%)
Feb 11, 2021 335.77 336.67 328.92 333.47 490,311 +0.11(+0.03%)
Feb 10, 2021 339.09 339.91 330.29 333.36 719,132 -3.27(-0.97%)
Feb 09, 2021 334.58 338.80 334.10 336.63 798,780 +2.22(+0.66%)
Feb 08, 2021 329.65 334.52 328.89 334.41 1,026,948 +7.73(+2.37%)
Feb 05, 2021 324.54 326.78 322.06 326.68 675,200 +5.42(+1.69%)
Feb 04, 2021 315.99 321.75 315.99 321.26 585,745 +6.46(+2.05%)
Feb 03, 2021 315.31 316.88 311.61 314.80 644,939 +0.38(+0.12%)
Feb 02, 2021 312.58 315.09 310.05 314.42 601,948 +5.78(+1.87%)
Feb 01, 2021 303.70 309.62 300.57 308.64 382,873 +8.25(+2.75%)
Jan 29, 2021 305.74 307.45 297.72 300.39 673,000 -4.88(-1.60%)
Jan 28, 2021 307.75 309.98 303.34 305.27 548,936 +0.01(+0.00%)
Jan 27, 2021 305.91 311.60 301.45 305.26 763,029 -7.56(-2.42%)
Jan 26, 2021 317.91 318.24 312.58 312.82 284,978 -3.00(-0.95%)
Jan 25, 2021 316.02 320.14 310.43 315.82 469,810 -0.39(-0.12%)
Jan 22, 2021 309.44 316.52 309.00 316.21 518,800 +4.20(+1.35%)
Jan 21, 2021 315.38 316.00 310.78 312.01 454,385 -2.54(-0.81%)
Jan 20, 2021 314.86 317.45 313.10 314.55 378,179 +1.40(+0.45%)
Jan 19, 2021 311.14 313.33 309.50 313.15 635,366 +6.00(+1.95%)
Jan 15, 2021 308.38 310.78 303.83 307.15 715,000 -4.63(-1.49%)
Jan 14, 2021 307.96 313.43 307.59 311.78 728,796 +5.88(+1.92%)
Jan 13, 2021 307.83 308.98 305.13 305.90 475,576 -1.44(-0.47%)
Jan 12, 2021 303.96 307.38 303.65 307.34 310,148 +4.68(+1.55%)
Jan 11, 2021 299.56 303.79 298.01 302.66 617,696 -0.87(-0.29%)
Jan 08, 2021 304.25 307.14 299.00 303.53 374,200 +1.67(+0.55%)
Jan 07, 2021 296.44 302.54 296.39 301.86 538,677 +7.67(+2.61%)
Jan 06, 2021 288.28 297.64 287.73 294.19 749,910 +8.23(+2.88%)
Jan 05, 2021 282.21 286.99 282.21 285.96 640,195 +3.46(+1.22%)
Jan 04, 2021 288.55 288.92 278.74 282.50 760,117 -4.20(-1.46%)
Dec 31, 2020 286.70 286.70 286.70 510,515 -1.39(-0.48%)
Dec 30, 2020 286.35 289.96 286.00 288.09 510,515 +3.23(+1.13%)
Dec 29, 2020 292.13 292.57 283.34 284.86 952,802 -6.57(-2.25%)
Dec 28, 2020 297.58 297.60 291.24 291.43 755,012 -2.90(-0.99%)
Dec 24, 2020 296.26 296.27 292.97 294.33 200,800 -0.53(-0.18%)
Dec 23, 2020 296.11 296.61 292.84 294.86 870,403 +0.89(+0.30%)
Dec 22, 2020 291.05 295.10 290.25 293.97 548,753 +5.16(+1.79%)
Dec 21, 2020 282.74 289.52 281.80 288.81 667,581 +1.37(+0.48%)
Dec 18, 2020 287.58 290.25 286.30 287.44 361,000 +0.57(+0.20%)
Dec 17, 2020 283.78 286.87 283.16 286.87 382,140 +4.67(+1.65%)
Dec 16, 2020 283.30 283.66 280.57 282.20 1,430,835 -0.45(-0.16%)
Dec 15, 2020 279.21 282.69 277.39 282.65 649,610 +6.11(+2.21%)
Dec 14, 2020 277.34 281.21 276.51 276.54 404,090 +1.89(+0.69%)
Dec 11, 2020 274.52 277.22 271.83 274.65 244,500 -0.95(-0.34%)
Dec 10, 2020 269.63 276.04 268.79 275.60 276,253 +4.09(+1.51%)
Dec 09, 2020 276.50 278.10 269.52 271.51 343,444 -3.66(-1.33%)
Dec 08, 2020 269.14 275.34 269.14 275.17 318,773 +4.72(+1.75%)
Dec 07, 2020 268.95 271.26 268.95 270.45 350,251 +1.43(+0.53%)
Dec 04, 2020 265.16 269.26 264.51 269.02 656,700 +4.97(+1.88%)
Dec 03, 2020 263.18 265.69 262.55 264.05 180,574 +1.56(+0.59%)
Dec 02, 2020 262.31 263.03 259.93 262.49 479,731 -0.88(-0.33%)
Dec 01, 2020 265.41 265.44 262.83 263.37 461,704 +0.78(+0.30%)
Nov 30, 2020 264.56 265.36 259.25 262.59 315,973 -2.04(-0.77%)
Nov 27, 2020 262.13 264.84 262.13 264.63 309,500 +3.21(+1.23%)
Nov 25, 2020 260.53 261.95 259.15 261.42 208,200 +0.45(+0.17%)
Nov 24, 2020 262.51 263.22 259.53 260.97 357,720 +1.40(+0.54%)
Nov 23, 2020 258.20 261.06 256.53 259.57 324,432 +3.53(+1.38%)
Nov 20, 2020 253.96 256.74 252.98 256.04 733,000 +1.34(+0.53%)
Nov 19, 2020 252.24 255.12 251.38 254.70 471,271 +2.44(+0.97%)
Nov 18, 2020 256.83 257.35 252.19 252.26 356,459 -3.71(-1.45%)
Nov 17, 2020 252.80 256.26 250.00 255.97 344,170 +1.61(+0.63%)
Nov 16, 2020 253.95 254.85 251.68 254.36 600,767 +3.39(+1.35%)
Nov 13, 2020 249.49 251.61 248.94 250.97 546,200 +3.63(+1.47%)
Nov 12, 2020 248.79 250.32 245.23 247.34 518,697 -2.69(-1.08%)
Nov 11, 2020 248.72 250.05 247.00 250.03 679,735 +2.91(+1.18%)
Nov 10, 2020 246.35 248.14 242.63 247.12 656,170 +2.13(+0.87%)
Nov 09, 2020 253.17 255.50 244.62 244.99 772,260 +2.37(+0.98%)
Nov 06, 2020 245.00 245.00 242.33 242.62 314,300 -1.59(-0.65%)
Nov 05, 2020 240.32 244.84 240.23 244.21 608,550 +6.68(+2.81%)
Nov 04, 2020 231.87 239.74 231.87 237.53 517,895 +4.43(+1.90%)
Nov 03, 2020 229.70 234.46 229.03 233.10 695,159 +6.82(+3.01%)
Nov 02, 2020 225.31 227.49 222.83 226.28 221,502 +3.11(+1.39%)
Oct 30, 2020 226.11 227.34 220.25 223.17 327,600 -4.30(-1.89%)
Oct 29, 2020 225.24 228.64 224.12 227.47 553,749 +1.77(+0.78%)
Oct 28, 2020 227.53 228.36 225.22 225.70 487,178 -6.67(-2.87%)
Oct 27, 2020 232.34 233.83 231.89 232.37 506,147 +0.02(+0.01%)
Oct 26, 2020 234.14 235.38 229.40 232.35 555,661 -4.63(-1.95%)
Oct 23, 2020 236.98 237.19 234.32 236.98 463,500 +1.10(+0.47%)
Oct 22, 2020 233.42 236.11 231.92 235.88 333,617 +3.40(+1.46%)
Oct 21, 2020 235.83 236.69 232.32 232.48 345,563 -3.00(-1.27%)
Oct 20, 2020 237.48 238.67 235.12 235.48 362,472 -0.63(-0.27%)
Oct 19, 2020 240.06 241.58 235.52 236.11 1,094,097 -3.21(-1.34%)
Oct 16, 2020 240.10 241.31 239.23 239.32 305,900 -0.54(-0.23%)
Oct 15, 2020 235.52 240.43 234.51 239.86 246,572 +1.47(+0.62%)
Oct 14, 2020 241.60 242.58 237.90 238.39 221,324 -2.79(-1.16%)
Oct 13, 2020 239.46 241.85 238.80 241.18 254,485 +0.15(+0.06%)
Oct 12, 2020 240.47 241.65 239.45 241.03 598,109 +1.49(+0.62%)
Oct 09, 2020 238.86 239.95 238.05 239.54 246,700 +2.48(+1.05%)
Oct 08, 2020 237.80 238.09 236.05 237.06 282,565 +1.83(+0.78%)
Oct 07, 2020 232.83 236.16 232.83 235.23 258,913 +4.87(+2.11%)
Oct 06, 2020 232.22 235.90 229.72 230.36 419,419 -0.34(-0.15%)
Oct 05, 2020 226.14 230.93 226.14 230.70 312,726 +6.81(+3.04%)
Oct 02, 2020 220.87 224.99 220.86 223.89 224,000 -1.05(-0.47%)
Oct 01, 2020 223.00 225.06 221.51 224.94 426,807 +3.42(+1.54%)
Sep 30, 2020 221.36 224.40 219.76 221.52 470,365 +0.45(+0.20%)
Sep 29, 2020 220.72 222.51 219.68 221.07 236,114 +0.24(+0.11%)
Sep 28, 2020 219.34 221.30 218.56 220.83 186,741 +4.15(+1.92%)
Sep 25, 2020 211.88 217.25 211.88 216.68 280,600 +3.95(+1.86%)
Sep 24, 2020 212.74 215.87 210.02 212.73 698,385 -0.57(-0.27%)
Sep 23, 2020 219.07 219.88 213.04 213.30 629,063 -6.54(-2.97%)
Sep 22, 2020 217.88 220.11 214.84 219.84 406,598 +2.64(+1.22%)
Sep 21, 2020 217.91 218.50 214.46 217.20 467,796 -5.39(-2.42%)
Sep 18, 2020 223.50 225.31 219.17 222.59 202,700 +0.04(+0.02%)
Sep 17, 2020 221.12 223.68 220.15 222.55 524,738 -1.94(-0.86%)
Sep 16, 2020 223.66 227.54 223.66 224.49 524,749 +1.74(+0.78%)
Sep 15, 2020 223.64 224.17 221.89 222.75 251,947 +1.00(+0.45%)
Sep 14, 2020 217.58 222.23 217.58 221.75 493,251 +6.32(+2.93%)
Sep 11, 2020 218.58 218.91 213.24 215.43 318,500 -1.64(-0.76%)
Sep 10, 2020 220.63 222.97 217.05 217.07 315,884 -2.54(-1.16%)
Sep 09, 2020 217.87 220.57 217.39 219.61 161,661 +4.26(+1.98%)
Sep 08, 2020 215.89 219.09 212.75 215.35 462,903 -3.21(-1.47%)
Sep 04, 2020 223.21 223.62 212.59 218.56 383,700 -3.14(-1.42%)
Sep 03, 2020 229.80 229.80 220.41 221.70 552,209 -9.28(-4.02%)
Sep 02, 2020 229.90 231.60 226.86 230.98 424,214 +1.81(+0.79%)
Sep 01, 2020 226.20 229.21 225.70 229.17 546,721 +2.65(+1.17%)
Aug 31, 2020 227.84 228.15 225.88 226.52 808,162 -1.14(-0.50%)
Aug 28, 2020 226.37 227.75 225.93 227.66 760,000 +1.98(+0.88%)
Aug 27, 2020 226.88 226.88 224.00 225.68 115,697 -0.23(-0.10%)
Aug 26, 2020 226.70 227.21 225.66 225.91 185,664 -0.63(-0.28%)
Aug 25, 2020 226.01 226.71 224.18 226.54 158,605 +1.13(+0.50%)
Aug 24, 2020 227.72 227.72 224.39 225.41 297,581 -0.22(-0.10%)
Aug 21, 2020 226.17 227.12 224.15 225.63 344,600 -1.48(-0.65%)
Aug 20, 2020 225.56 228.00 225.00 227.11 373,811 -0.26(-0.11%)
Aug 19, 2020 227.60 229.46 227.19 227.37 300,672 +0.45(+0.20%)
Aug 18, 2020 227.63 227.72 224.94 226.92 524,380 -0.52(-0.23%)
Aug 17, 2020 225.34 227.83 225.26 227.44 237,388 +2.49(+1.11%)
Aug 14, 2020 225.45 225.86 224.05 224.95 196,700 -1.54(-0.68%)
Aug 13, 2020 224.62 227.75 224.28 226.49 389,470 +1.41(+0.63%)
Aug 12, 2020 225.33 226.47 224.19 225.08 795,445 +1.74(+0.78%)
Aug 11, 2020 227.28 227.43 222.47 223.34 452,353 -2.70(-1.19%)
Aug 10, 2020 226.37 227.73 225.52 226.04 582,000 +0.19(+0.08%)
Aug 07, 2020 223.35 227.12 223.23 225.85 337,600 +1.89(+0.84%)
Aug 06, 2020 224.02 224.68 222.60 223.96 240,637 +0.08(+0.04%)
Aug 05, 2020 222.10 224.06 221.20 223.88 367,163 +3.84(+1.75%)
Aug 04, 2020 218.76 220.19 217.85 220.04 203,469 +0.95(+0.43%)
Aug 03, 2020 215.37 219.20 214.66 219.09 480,573 +5.01(+2.34%)
Jul 31, 2020 215.48 215.63 210.66 214.08 198,200 -1.78(-0.82%)
Jul 30, 2020 212.73 216.50 212.44 215.86 107,986 +0.65(+0.30%)
Jul 29, 2020 213.11 215.36 212.73 215.21 294,015 +3.59(+1.70%)
Jul 28, 2020 214.26 215.50 211.42 211.62 402,125 -3.55(-1.65%)
Jul 27, 2020 211.70 215.17 211.30 215.17 198,121 +3.88(+1.84%)
Jul 24, 2020 212.95 213.47 210.20 211.29 300,900 -3.49(-1.62%)
Jul 23, 2020 215.70 218.89 212.56 214.78 173,103 -0.87(-0.40%)
Jul 22, 2020 214.64 216.81 214.64 215.65 290,422 +0.14(+0.06%)
Jul 21, 2020 217.19 218.35 214.73 215.51 519,832 +0.17(+0.08%)
Jul 20, 2020 213.82 215.76 213.32 215.34 207,097 +1.15(+0.54%)
Jul 17, 2020 212.60 215.31 211.79 214.19 247,900 +2.07(+0.98%)
Jul 16, 2020 212.72 212.99 210.50 212.12 255,243 -2.00(-0.93%)
Jul 15, 2020 212.39 215.07 211.21 214.12 387,600 +6.30(+3.03%)
Jul 14, 2020 203.52 207.88 201.41 207.82 262,046 +3.91(+1.92%)
Jul 13, 2020 209.95 212.88 203.76 203.91 239,675 -4.14(-1.99%)
Jul 10, 2020 207.00 209.14 205.62 208.05 352,100 +0.92(+0.44%)
Jul 09, 2020 209.63 210.56 203.98 207.13 428,613 -2.09(-1.00%)
Jul 08, 2020 207.03 209.31 205.42 209.22 260,116 +2.39(+1.16%)
Jul 07, 2020 207.52 210.63 206.41 206.83 286,963 -2.13(-1.02%)
Jul 06, 2020 211.80 211.80 208.58 208.96 326,204 +1.10(+0.53%)
Jul 02, 2020 209.87 210.48 207.33 207.86 276,700 +0.98(+0.47%)
Jul 01, 2020 207.29 208.58 205.61 206.88 274,243 +0.01(+0.00%)
Jun 30, 2020 202.77 207.40 202.77 206.87 207,550 +3.16(+1.55%)
Jun 29, 2020 201.30 204.74 198.40 203.71 187,980 +4.53(+2.27%)
Jun 26, 2020 203.54 203.79 198.81 199.18 522,500 -5.20(-2.54%)
Jun 25, 2020 200.43 204.58 198.78 204.38 356,192 +2.89(+1.43%)
Jun 24, 2020 205.54 206.57 198.94 201.49 446,702 -6.48(-3.12%)
Jun 23, 2020 209.22 209.76 207.40 207.97 547,203 +1.62(+0.79%)
Jun 22, 2020 203.05 206.59 201.33 206.35 438,944 +2.73(+1.34%)
Jun 19, 2020 207.23 207.26 202.00 203.62 287,600 -0.29(-0.14%)
Jun 18, 2020 201.97 205.65 201.55 203.91 476,689 +0.22(+0.11%)
Jun 17, 2020 206.62 207.23 203.05 203.69 498,465 -2.31(-1.12%)
Jun 16, 2020 208.69 208.80 201.27 206.00 361,499 +4.36(+2.16%)
Jun 15, 2020 190.96 202.79 190.33 201.64 675,026 +5.13(+2.61%)
Jun 12, 2020 198.76 200.50 190.81 196.51 531,600 +3.66(+1.90%)
Jun 11, 2020 199.67 200.85 192.47 192.85 637,941 -14.46(-6.98%)
Jun 10, 2020 210.58 210.87 206.20 207.31 260,476 -3.39(-1.61%)
Jun 09, 2020 211.11 212.52 209.48 210.70 384,728 -2.97(-1.39%)
Jun 08, 2020 213.24 214.16 212.29 213.67 316,436 +2.86(+1.36%)
Jun 05, 2020 211.59 213.53 210.25 210.81 595,700 +6.09(+2.97%)
Jun 04, 2020 205.35 206.77 203.13 204.72 637,563 -1.60(-0.78%)
Jun 03, 2020 205.96 208.14 204.87 206.32 330,379 +3.02(+1.49%)
Jun 02, 2020 202.72 203.54 200.01 203.30 576,388 +1.44(+0.71%)
Jun 01, 2020 199.98 203.43 199.15 201.86 949,832 +2.47(+1.24%)
May 29, 2020 198.19 199.97 195.91 199.39 420,300 -0.42(-0.21%)
May 28, 2020 205.80 206.25 198.83 199.81 315,055 -4.32(-2.12%)
May 27, 2020 203.05 204.53 195.77 204.13 480,446 +4.67(+2.34%)
May 26, 2020 202.79 202.83 199.26 199.46 483,260 +3.59(+1.83%)
May 22, 2020 194.93 196.12 193.14 195.87 293,100 +1.48(+0.76%)
May 21, 2020 194.17 195.38 191.60 194.39 369,027 +0.16(+0.08%)
May 20, 2020 192.82 195.68 192.23 194.23 693,746 +5.10(+2.70%)
May 19, 2020 191.60 193.65 189.13 189.13 540,944 -3.19(-1.66%)
May 18, 2020 190.32 193.48 187.81 192.32 1,274,199 +8.96(+4.89%)
May 15, 2020 178.21 183.69 177.25 183.36 682,200 +3.70(+2.06%)
May 14, 2020 175.46 179.78 171.89 179.66 1,223,775 +0.53(+0.30%)
May 13, 2020 183.10 184.27 175.50 179.13 887,810 -5.16(-2.80%)
May 12, 2020 190.99 191.36 184.29 184.29 466,128 -5.94(-3.12%)
May 11, 2020 186.98 191.58 186.50 190.23 1,211,687 +1.44(+0.76%)
May 08, 2020 186.35 189.20 185.24 188.79 1,232,400 +5.89(+3.22%)
May 07, 2020 182.70 184.00 181.23 182.90 914,353 +2.35(+1.30%)
May 06, 2020 181.13 182.50 179.07 180.55 384,538 +0.39(+0.22%)
May 05, 2020 180.00 182.91 179.22 180.16 876,895 +2.92(+1.65%)
May 04, 2020 173.69 177.38 172.09 177.24 950,200 +1.66(+0.95%)
May 01, 2020 177.97 179.03 173.05 175.58 608,700 -6.76(-3.71%)
Apr 30, 2020 185.67 186.48 182.17 182.34 695,924 -7.07(-3.73%)
Apr 29, 2020 186.10 191.08 184.58 189.41 570,052 +7.94(+4.38%)
Apr 28, 2020 184.70 185.72 179.10 181.47 389,965 +1.30(+0.72%)
Apr 27, 2020 176.10 181.59 176.04 180.17 677,380 +5.86(+3.36%)
Apr 24, 2020 171.94 175.20 170.69 174.31 343,800 +3.38(+1.98%)
Apr 23, 2020 170.25 174.02 170.03 170.93 363,932 +1.86(+1.10%)
Apr 22, 2020 169.80 170.48 168.05 169.07 771,968 +2.93(+1.76%)
Apr 21, 2020 167.24 168.80 164.55 166.14 235,206 -4.63(-2.71%)
Apr 20, 2020 168.87 173.77 168.39 170.77 412,928 -1.14(-0.66%)
Apr 17, 2020 171.37 172.52 169.15 171.91 408,600 +6.79(+4.11%)
Apr 16, 2020 165.66 166.20 161.57 165.12 524,520 +0.06(+0.04%)
Apr 15, 2020 166.47 167.00 163.59 165.06 554,037 -6.32(-3.69%)
Apr 14, 2020 170.71 172.98 168.85 171.38 725,720 +4.84(+2.91%)
Apr 13, 2020 169.04 169.67 164.55 166.54 768,567 -3.51(-2.06%)
Apr 09, 2020 167.78 171.55 167.32 170.05 600,200 +6.36(+3.89%)
Apr 08, 2020 159.11 165.04 157.60 163.69 379,352 +6.92(+4.41%)
Apr 07, 2020 163.10 164.04 156.14 156.77 886,799 -0.26(-0.17%)
Apr 06, 2020 151.72 158.03 151.72 157.03 698,470 +11.42(+7.84%)
Apr 03, 2020 148.13 149.71 143.26 145.61 1,047,700 -3.72(-2.49%)
Apr 02, 2020 146.07 152.08 145.01 149.33 508,652 +1.91(+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.