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 Ishares ETF
(NY:
IWM
)
208.08
+0.15 (+0.07%)
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 (%)
Apr 29, 2022
184.04
186.12
179.11
179.53
42,436,024
-5.34(-2.89%)
Apr 28, 2022
183.63
185.80
179.30
184.87
38,620,660
+3.39(+1.87%)
Apr 27, 2022
182.18
184.22
180.81
181.49
38,927,380
-0.76(-0.42%)
Apr 26, 2022
186.69
187.06
181.99
182.24
41,710,396
-5.93(-3.15%)
Apr 25, 2022
185.40
188.43
183.67
188.17
36,616,832
+1.14(+0.61%)
Apr 22, 2022
191.11
191.59
186.66
187.04
36,763,920
-4.97(-2.59%)
Apr 21, 2022
198.25
198.80
191.25
192.01
32,476,848
-4.40(-2.24%)
Apr 20, 2022
197.10
197.90
195.95
196.41
21,122,098
+0.75(+0.38%)
Apr 19, 2022
192.07
196.31
191.90
195.66
23,570,252
+3.82(+1.99%)
Apr 18, 2022
192.65
193.35
190.78
191.83
22,893,032
-1.30(-0.67%)
Apr 14, 2022
195.22
196.44
193.05
193.13
27,971,990
-1.89(-0.97%)
Apr 13, 2022
191.89
195.55
191.82
195.03
22,941,924
+3.64(+1.90%)
Apr 12, 2022
192.88
195.78
190.67
191.39
34,704,764
+0.60(+0.32%)
Apr 11, 2022
191.35
193.42
190.15
190.78
34,689,988
-1.29(-0.67%)
Apr 08, 2022
193.39
194.44
191.72
192.08
26,011,256
-1.54(-0.80%)
Apr 07, 2022
194.25
195.34
190.92
193.62
30,128,496
-0.63(-0.32%)
Apr 06, 2022
195.38
195.89
192.86
194.25
35,928,080
-2.79(-1.42%)
Apr 05, 2022
201.87
203.30
196.58
197.05
27,319,482
-4.78(-2.37%)
Apr 04, 2022
201.78
202.33
199.85
201.82
20,891,080
+0.33(+0.16%)
Apr 01, 2022
200.14
201.64
199.01
201.49
27,814,928
+2.23(+1.12%)
Mar 31, 2022
201.06
202.79
199.14
199.26
27,557,990
-2.13(-1.06%)
Mar 30, 2022
205.18
205.54
200.56
201.39
27,243,176
-4.12(-2.01%)
Mar 29, 2022
201.91
206.03
201.79
205.51
30,973,712
+5.36(+2.68%)
Mar 28, 2022
199.58
200.17
197.09
200.15
19,527,658
+0.07(+0.03%)
Mar 25, 2022
200.06
200.57
198.45
200.09
20,076,300
+0.27(+0.14%)
Mar 24, 2022
198.40
199.87
196.79
199.81
20,668,450
+2.27(+1.15%)
Mar 23, 2022
199.72
200.74
197.40
197.54
20,392,766
-3.49(-1.74%)
Mar 22, 2022
199.88
202.28
199.38
201.03
25,455,494
+2.00(+1.00%)
Mar 21, 2022
200.74
201.69
197.58
199.03
27,558,312
-1.77(-0.88%)
Mar 18, 2022
197.84
200.98
197.64
200.81
38,408,908
+2.09(+1.05%)
Mar 17, 2022
194.51
198.81
194.05
198.71
26,684,682
+3.07(+1.57%)
Mar 16, 2022
191.38
195.64
190.03
195.64
32,937,110
+5.97(+3.15%)
Mar 15, 2022
187.43
189.69
186.87
189.68
26,257,654
+2.97(+1.59%)
Mar 14, 2022
191.09
191.28
185.90
186.70
36,072,032
-3.89(-2.04%)
Mar 11, 2022
194.52
195.47
190.31
190.59
26,572,628
-3.09(-1.60%)
Mar 10, 2022
191.25
193.80
190.43
193.69
26,376,570
-0.35(-0.18%)
Mar 09, 2022
192.04
194.73
191.46
194.03
30,065,244
+5.32(+2.82%)
Mar 08, 2022
188.28
193.35
187.43
188.72
47,086,248
+1.04(+0.55%)
Mar 07, 2022
193.01
193.36
187.64
187.68
40,398,136
-4.79(-2.49%)
Mar 04, 2022
193.47
194.60
190.84
192.47
32,676,816
-3.06(-1.57%)
Mar 03, 2022
198.69
198.71
194.04
195.53
30,789,116
-2.34(-1.18%)
Mar 02, 2022
194.58
198.90
194.43
197.87
30,956,234
+4.60(+2.38%)
Mar 01, 2022
196.34
197.44
191.63
193.27
41,876,872
-3.71(-1.88%)
Feb 28, 2022
194.22
198.22
194.21
196.98
36,120,676
+0.79(+0.40%)
Feb 25, 2022
192.49
196.30
191.96
196.19
34,739,428
+4.32(+2.25%)
Feb 24, 2022
182.45
192.29
182.06
191.87
54,049,116
+4.90(+2.62%)
Feb 23, 2022
192.06
192.70
186.55
186.96
32,375,194
-3.57(-1.87%)
Feb 22, 2022
192.29
194.20
189.26
190.53
32,825,756
-2.72(-1.41%)
Feb 18, 2022
193.25
0
-1.68(-0.86%)
Feb 17, 2022
198.17
198.64
194.52
194.93
27,942,480
-5.12(-2.56%)
Feb 16, 2022
198.90
200.81
197.72
200.05
30,891,378
+0.42(+0.21%)
Feb 15, 2022
196.46
199.87
196.31
199.63
26,679,614
+5.21(+2.68%)
Feb 14, 2022
195.34
197.18
193.03
194.42
33,192,932
-0.68(-0.35%)
Feb 11, 2022
197.30
199.63
193.46
195.10
43,007,636
-2.00(-1.01%)
Feb 10, 2022
196.57
202.53
195.82
197.10
51,454,924
-3.07(-1.53%)
Feb 09, 2022
198.19
200.21
197.93
200.17
28,158,116
+3.73(+1.90%)
Feb 08, 2022
193.25
196.79
193.14
196.44
29,187,674
+3.29(+1.71%)
Feb 07, 2022
192.24
194.89
191.82
193.14
34,418,192
+0.95(+0.49%)
Feb 04, 2022
190.90
193.86
188.84
192.19
35,463,924
+0.82(+0.43%)
Feb 03, 2022
192.64
190.91
191.37
40,859,180
-3.69(-1.89%)
Feb 02, 2022
197.27
197.54
193.08
195.06
44,096,176
-1.96(-0.99%)
Feb 01, 2022
195.37
197.22
191.79
197.02
44,794,916
+2.52(+1.30%)
Jan 31, 2022
188.33
194.97
194.50
55,019,784
+5.34(+2.82%)
Jan 28, 2022
185.72
189.15
182.22
189.16
68,000,624
+3.61(+1.95%)
Jan 27, 2022
191.47
193.39
184.66
185.55
61,568,696
-4.31(-2.27%)
Jan 26, 2022
195.49
197.20
189.13
189.86
73,621,128
-2.78(-1.44%)
Jan 25, 2022
192.29
194.83
188.49
192.64
62,884,740
-2.61(-1.33%)
Jan 24, 2022
188.02
196.08
185.27
195.25
88,551,864
+4.40(+2.30%)
Jan 21, 2022
193.53
196.69
190.85
190.85
88,598,568
-3.64(-1.87%)
Jan 20, 2022
198.98
202.47
194.08
194.49
51,991,160
-4.60(-2.31%)
Jan 19, 2022
202.30
202.93
198.01
199.09
47,570,584
-2.26(-1.12%)
Jan 18, 2022
205.58
205.82
201.06
201.35
51,027,928
-6.28(-3.02%)
Jan 14, 2022
207.63
0
+0.28(+0.13%)
Jan 13, 2022
210.05
211.39
206.73
207.35
35,464,672
-1.91(-0.91%)
Jan 12, 2022
211.71
212.54
207.95
209.26
36,497,704
-1.56(-0.74%)
Jan 11, 2022
208.76
211.04
206.32
210.82
36,273,564
+2.22(+1.06%)
Jan 10, 2022
208.07
208.67
204.54
208.61
47,730,624
-0.73(-0.35%)
Jan 07, 2022
211.78
213.51
209.19
209.33
32,731,546
-2.29(-1.08%)
Jan 06, 2022
211.03
213.55
209.09
211.62
40,310,288
+1.04(+0.49%)
Jan 05, 2022
217.86
218.87
210.54
210.58
41,785,592
-7.38(-3.39%)
Jan 04, 2022
218.95
220.05
216.41
217.97
22,742,240
-0.33(-0.15%)
Jan 03, 2022
216.73
219.62
215.78
218.29
31,571,710
+2.78(+1.29%)
Dec 31, 2021
215.55
217.13
215.46
215.51
24,839,382
-0.47(-0.22%)
Dec 30, 2021
215.99
218.40
215.76
215.98
25,407,468
-0.06(-0.03%)
Dec 29, 2021
215.78
216.52
214.36
216.04
19,999,452
+0.23(+0.11%)
Dec 28, 2021
216.81
218.69
215.42
215.80
23,827,080
-1.33(-0.61%)
Dec 27, 2021
215.41
217.24
213.72
217.13
24,925,382
+2.01(+0.94%)
Dec 23, 2021
214.16
215.85
213.47
215.12
22,840,928
+1.71(+0.80%)
Dec 22, 2021
211.08
213.48
210.36
213.41
33,524,722
+2.03(+0.96%)
Dec 21, 2021
207.52
211.57
205.45
211.38
39,723,648
+6.11(+2.98%)
Dec 20, 2021
205.48
206.30
202.25
205.27
51,529,604
-3.16(-1.52%)
Dec 17, 2021
205.58
210.57
203.74
208.43
65,532,492
+1.90(+0.92%)
Dec 16, 2021
212.61
213.04
205.63
206.53
54,769,972
-2.15(-1.03%)
Dec 15, 2021
207.53
211.36
204.50
208.68
52,869,904
+1.18(+0.57%)
Dec 14, 2021
207.89
210.74
206.66
207.50
37,731,744
-1.80(-0.86%)
Dec 13, 2021
211.58
212.22
208.05
209.30
34,428,960
-3.10(-1.46%)
Dec 10, 2021
214.62
215.25
210.87
212.41
34,087,444
-0.70(-0.33%)
Dec 09, 2021
216.31
218.11
212.96
213.10
35,980,916
-4.83(-2.22%)
Dec 08, 2021
216.94
218.81
215.45
217.93
37,827,640
+1.48(+0.68%)
Dec 07, 2021
214.56
218.33
214.41
216.46
46,111,532
+4.91(+2.32%)
Dec 06, 2021
209.15
213.16
206.42
211.55
45,393,948
+4.16(+2.01%)
Dec 03, 2021
212.78
212.86
205.45
207.38
66,700,692
-4.59(-2.16%)
Dec 02, 2021
207.06
212.44
206.53
211.97
66,285,448
+5.99(+2.91%)
Dec 01, 2021
215.56
216.56
205.88
205.99
71,604,760
-4.74(-2.25%)
Nov 30, 2021
213.13
214.29
208.51
210.73
67,078,172
-5.21(-2.41%)
Nov 29, 2021
218.50
219.01
213.69
215.93
47,575,976
+0.69(+0.32%)
Nov 26, 2021
217.29
218.45
212.15
215.25
64,839,872
-8.43(-3.77%)
Nov 24, 2021
221.56
224.08
220.74
223.68
24,950,540
+0.24(+0.11%)
Nov 23, 2021
223.50
225.05
220.82
223.44
34,948,676
-0.39(-0.17%)
Nov 22, 2021
226.23
227.70
223.72
223.82
32,083,468
-0.96(-0.43%)
Nov 19, 2021
225.31
226.42
224.46
224.78
35,194,668
-2.07(-0.91%)
Nov 18, 2021
228.84
226.91
226.15
226.85
31,544,382
-1.15(-0.50%)
Nov 17, 2021
229.94
230.01
227.11
228.00
27,410,410
-2.84(-1.23%)
Nov 16, 2021
229.65
231.20
228.87
230.84
22,978,364
+0.42(+0.18%)
Nov 15, 2021
232.36
232.55
229.45
230.41
28,265,570
-0.92(-0.40%)
Nov 12, 2021
231.74
232.01
230.60
231.33
21,261,432
+0.19(+0.08%)
Nov 11, 2021
230.18
232.18
229.55
231.14
18,648,744
+1.88(+0.82%)
Nov 10, 2021
231.89
229.25
33,884,352
-3.67(-1.58%)
Nov 09, 2021
233.74
234.26
231.37
232.92
30,916,788
-1.36(-0.58%)
Nov 08, 2021
235.43
236.12
233.68
234.28
32,747,482
+0.72(+0.31%)
Nov 05, 2021
232.94
235.10
232.01
233.56
43,664,264
+3.15(+1.37%)
Nov 04, 2021
231.31
232.72
229.47
230.41
27,553,856
-0.09(-0.04%)
Nov 03, 2021
226.16
231.63
225.94
230.50
49,450,948
+4.05(+1.79%)
Nov 02, 2021
226.38
226.84
224.71
226.45
25,815,398
+0.47(+0.21%)
Nov 01, 2021
221.43
226.19
223.04
225.98
36,865,832
+5.71(+2.59%)
Oct 29, 2021
220.03
221.02
219.22
220.27
21,511,650
-0.06(-0.03%)
Oct 28, 2021
217.13
220.47
217.10
220.33
23,817,070
+4.31(+1.99%)
Oct 27, 2021
219.43
219.66
215.88
216.02
28,035,594
-4.05(-1.84%)
Oct 26, 2021
222.18
220.03
220.07
26,196,374
-1.67(-0.75%)
Oct 25, 2021
220.02
222.13
219.53
221.74
16,934,832
+2.09(+0.95%)
Oct 22, 2021
220.03
220.60
217.99
219.65
17,483,494
-0.52(-0.24%)
Oct 21, 2021
219.44
221.20
218.89
220.17
18,459,778
+0.56(+0.26%)
Oct 20, 2021
218.26
220.20
217.44
219.61
18,761,006
+1.45(+0.66%)
Oct 19, 2021
218.27
219.14
216.95
218.16
16,022,360
+0.81(+0.37%)
Oct 18, 2021
216.24
217.98
216.10
217.35
19,818,260
-0.13(-0.06%)
Oct 15, 2021
220.20
220.61
217.38
217.48
28,976,936
-0.69(-0.31%)
Oct 14, 2021
217.08
218.29
216.67
218.16
18,802,814
+3.19(+1.48%)
Oct 13, 2021
214.32
215.10
212.33
214.98
20,349,818
+1.01(+0.47%)
Oct 12, 2021
213.32
214.88
212.84
213.96
19,480,540
+1.17(+0.55%)
Oct 11, 2021
214.26
215.92
212.74
212.79
16,449,981
-1.23(-0.57%)
Oct 08, 2021
215.77
216.47
213.94
214.02
18,639,968
-1.62(-0.75%)
Oct 07, 2021
213.97
217.28
213.82
215.64
25,108,112
+3.28(+1.54%)
Oct 06, 2021
211.30
212.69
209.37
212.37
34,031,024
-1.11(-0.52%)
Oct 05, 2021
213.42
215.45
212.38
213.48
21,098,632
+0.73(+0.35%)
Oct 04, 2021
214.56
214.74
211.46
212.75
33,703,672
-1.95(-0.91%)
Oct 01, 2021
212.45
215.88
210.31
214.70
34,140,700
+3.41(+1.61%)
Sep 30, 2021
214.54
215.02
211.23
211.29
34,318,540
-2.00(-0.94%)
Sep 29, 2021
214.69
215.06
212.66
213.29
24,506,452
-0.45(-0.21%)
Sep 28, 2021
217.72
217.90
213.32
213.74
41,301,744
-4.97(-2.27%)
Sep 27, 2021
215.99
219.91
215.90
218.72
30,799,140
+3.27(+1.52%)
Sep 24, 2021
215.41
216.70
214.27
215.44
30,000,722
-1.04(-0.48%)
Sep 23, 2021
213.95
217.29
213.37
216.49
32,522,844
+3.77(+1.77%)
Sep 22, 2021
210.78
214.31
210.76
212.72
33,318,238
+3.25(+1.55%)
Sep 21, 2021
210.67
211.17
207.83
209.47
27,692,948
+0.32(+0.15%)
Sep 20, 2021
209.40
210.88
206.29
209.15
46,700,636
-5.09(-2.38%)
Sep 17, 2021
213.41
214.77
212.47
214.24
41,550,756
+0.28(+0.13%)
Sep 16, 2021
214.03
215.07
212.10
213.96
23,216,522
+0.15(+0.07%)
Sep 15, 2021
211.87
214.49
211.33
213.81
28,588,532
+1.92(+0.90%)
Sep 14, 2021
215.46
215.48
210.96
211.89
31,472,424
-2.73(-1.27%)
Sep 13, 2021
214.94
215.11
212.09
214.63
36,062,424
+1.21(+0.57%)
Sep 10, 2021
216.82
216.95
213.32
213.41
25,303,222
-2.11(-0.98%)
Sep 09, 2021
215.26
217.91
214.71
215.52
28,203,648
-0.11(-0.05%)
Sep 08, 2021
217.25
217.60
214.39
215.63
26,192,646
-2.38(-1.09%)
Sep 07, 2021
219.29
220.52
217.88
218.01
19,942,290
-1.51(-0.69%)
Sep 03, 2021
219.80
220.49
218.78
219.52
18,954,956
-1.02(-0.46%)
Sep 02, 2021
219.88
221.33
219.17
220.54
23,749,094
+1.52(+0.69%)
Sep 01, 2021
218.43
219.79
216.54
219.02
21,222,196
+1.46(+0.67%)
Aug 31, 2021
216.90
218.22
216.02
217.55
22,198,388
+0.42(+0.20%)
Aug 30, 2021
218.84
218.93
216.65
217.13
21,506,594
-0.90(-0.41%)
Aug 27, 2021
212.48
218.62
212.40
218.03
35,308,272
+5.98(+2.82%)
Aug 26, 2021
213.91
214.90
211.60
212.05
23,322,280
-2.27(-1.06%)
Aug 25, 2021
213.56
215.68
212.67
214.32
23,059,872
+0.75(+0.35%)
Aug 24, 2021
212.16
213.70
211.56
213.57
19,375,140
+2.08(+0.98%)
Aug 23, 2021
209.43
211.79
209.39
211.49
26,755,098
+3.95(+1.90%)
Aug 20, 2021
204.25
208.02
203.59
207.54
33,047,410
+3.45(+1.69%)
Aug 19, 2021
204.56
206.14
202.88
204.09
39,622,284
-2.47(-1.20%)
Aug 18, 2021
208.10
209.97
206.43
206.57
30,196,722
-1.82(-0.87%)
Aug 17, 2021
208.64
209.39
205.84
208.39
36,611,516
-2.57(-1.22%)
Aug 16, 2021
211.63
212.10
209.61
210.96
25,070,278
-1.98(-0.93%)
Aug 13, 2021
214.72
215.03
212.53
212.94
22,364,776
-1.95(-0.91%)
Aug 12, 2021
215.47
215.55
213.50
214.90
24,192,986
-0.51(-0.24%)
Aug 11, 2021
214.76
215.44
212.31
215.41
26,675,746
+1.05(+0.49%)
Aug 10, 2021
214.40
214.95
213.00
214.36
23,556,332
+0.42(+0.20%)
Aug 09, 2021
214.66
214.93
213.02
213.93
17,852,082
-1.19(-0.55%)
Aug 06, 2021
215.46
216.87
213.91
215.12
25,368,710
+1.31(+0.61%)
Aug 05, 2021
210.98
214.20
210.58
213.81
24,782,038
+3.78(+1.80%)
Aug 04, 2021
210.99
213.01
209.82
210.03
26,518,700
-2.65(-1.25%)
Aug 03, 2021
212.45
212.93
209.06
212.68
28,833,812
+0.88(+0.41%)
Aug 02, 2021
214.23
216.24
211.51
211.81
25,275,960
-1.06(-0.50%)
Jul 30, 2021
213.44
215.75
212.12
212.86
29,568,050
-1.42(-0.66%)
Jul 29, 2021
214.54
216.12
213.91
214.28
23,454,934
+1.64(+0.77%)
Jul 28, 2021
210.89
214.35
209.35
212.64
34,258,452
+3.08(+1.47%)
Jul 27, 2021
210.90
210.97
207.41
209.56
36,319,816
-2.47(-1.17%)
Jul 26, 2021
212.23
213.83
211.03
212.04
23,008,268
+0.62(+0.29%)
Jul 23, 2021
211.73
211.81
208.88
211.42
24,570,266
+0.98(+0.47%)
Jul 22, 2021
213.27
213.71
209.52
210.44
34,075,260
-3.40(-1.59%)
Jul 21, 2021
211.32
213.99
211.24
213.84
29,320,102
+3.62(+1.72%)
Jul 20, 2021
204.34
211.15
203.44
210.22
42,280,012
+6.33(+3.10%)
Jul 19, 2021
202.83
206.50
201.31
203.89
60,952,668
-3.10(-1.50%)
Jul 16, 2021
211.69
211.74
206.53
206.99
38,561,784
-2.58(-1.23%)
Jul 15, 2021
209.76
210.95
206.98
209.57
47,211,664
-1.19(-0.57%)
Jul 14, 2021
215.43
216.05
210.46
210.76
31,988,076
-3.30(-1.54%)
Jul 13, 2021
216.89
217.38
213.99
214.07
26,287,252
-4.11(-1.88%)
Jul 12, 2021
217.21
218.49
216.24
218.18
17,423,378
+0.18(+0.08%)
Jul 09, 2021
215.86
218.06
215.07
218.00
24,898,436
+4.51(+2.11%)
Jul 08, 2021
211.19
215.78
209.78
213.49
43,863,684
-1.98(-0.92%)
Jul 07, 2021
217.19
218.28
213.59
215.47
29,605,244
-2.02(-0.93%)
Jul 06, 2021
220.87
220.96
215.58
217.50
28,820,786
-3.21(-1.45%)
Jul 02, 2021
223.41
223.49
220.10
220.70
21,869,518
-2.12(-0.95%)
Jul 01, 2021
222.26
223.26
221.20
222.82
18,754,928
+1.94(+0.88%)
Jun 30, 2021
220.18
221.79
219.33
220.88
26,160,558
+0.03(+0.01%)
Jun 29, 2021
222.67
223.15
220.30
220.85
19,564,736
-1.06(-0.48%)
Jun 28, 2021
223.64
223.98
220.30
221.91
26,122,170
-1.77(-0.79%)
Jun 25, 2021
223.69
224.77
223.17
223.68
28,702,758
+0.38(+0.17%)
Jun 24, 2021
221.60
223.32
220.25
223.30
22,540,632
+3.11(+1.41%)
Jun 23, 2021
219.55
221.44
219.55
220.19
23,225,068
+0.72(+0.33%)
Jun 22, 2021
217.89
219.95
216.40
219.47
21,955,994
+0.99(+0.45%)
Jun 21, 2021
215.75
219.07
215.01
218.48
27,815,540
+4.57(+2.14%)
Jun 18, 2021
215.42
217.38
212.94
213.90
57,291,472
-4.97(-2.27%)
Jun 17, 2021
220.75
221.68
216.21
218.87
50,353,588
-2.49(-1.12%)
Jun 16, 2021
221.19
222.14
219.21
221.36
25,398,414
-0.47(-0.21%)
Jun 15, 2021
222.56
222.90
220.01
221.83
17,681,616
-0.64(-0.29%)
Jun 14, 2021
223.71
224.70
221.62
222.47
19,900,470
-0.66(-0.29%)
Jun 11, 2021
221.77
223.22
221.55
223.12
17,349,650
+2.33(+1.06%)
Jun 10, 2021
223.10
223.58
220.24
220.79
31,383,710
-1.65(-0.74%)
Jun 09, 2021
224.55
224.65
222.09
222.44
19,454,834
-1.49(-0.67%)
Jun 08, 2021
222.31
224.50
221.13
223.93
28,864,816
+2.35(+1.06%)
Jun 07, 2021
219.12
221.90
218.51
221.58
25,020,998
+2.93(+1.34%)
Jun 04, 2021
218.80
219.28
217.51
218.65
20,782,650
+0.94(+0.43%)
Jun 03, 2021
218.09
218.86
215.42
217.71
25,826,432
-1.84(-0.84%)
Jun 02, 2021
220.10
220.11
218.10
219.54
19,678,748
+0.26(+0.12%)
Jun 01, 2021
218.71
219.77
217.27
219.28
24,296,778
+2.46(+1.14%)
May 28, 2021
218.34
218.44
216.39
216.82
21,495,530
-0.14(-0.07%)
May 27, 2021
216.38
217.65
215.55
216.97
22,302,388
+2.21(+1.03%)
May 26, 2021
211.66
215.08
211.65
214.76
21,165,438
+3.93(+1.87%)
May 25, 2021
213.68
215.10
210.76
210.82
21,330,532
-2.06(-0.97%)
May 24, 2021
212.67
213.89
211.53
212.88
19,068,462
+1.38(+0.65%)
May 21, 2021
212.81
213.81
210.91
211.51
25,227,596
+0.55(+0.26%)
May 20, 2021
209.87
211.41
208.01
210.96
25,899,692
+1.39(+0.67%)
May 19, 2021
207.72
209.77
205.81
209.56
32,445,046
-1.62(-0.77%)
May 18, 2021
212.87
214.65
211.03
211.19
25,575,140
-1.62(-0.76%)
May 17, 2021
211.32
212.87
209.52
212.80
20,876,476
+0.29(+0.14%)
May 14, 2021
209.55
212.89
207.38
212.52
26,073,702
+5.07(+2.44%)
May 13, 2021
205.10
209.07
203.65
207.45
39,301,340
+3.75(+1.84%)
May 12, 2021
208.75
210.35
203.40
203.70
44,098,212
-6.84(-3.25%)
May 11, 2021
206.65
211.91
206.17
210.53
41,117,760
-0.67(-0.32%)
May 10, 2021
216.56
216.99
211.14
211.21
29,371,270
-5.51(-2.54%)
May 07, 2021
214.09
217.24
213.61
216.72
27,220,066
+2.69(+1.26%)
May 06, 2021
214.08
214.24
210.23
214.03
28,731,094
+0.18(+0.09%)
May 05, 2021
215.53
215.90
212.84
213.84
26,124,306
-0.86(-0.40%)
May 04, 2021
215.96
217.44
212.46
214.70
28,166,736
-2.60(-1.19%)
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
.