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 1000 Growth Ishares ETF
(NY:
IWF
)
345.18
+1.09 (+0.32%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 (%)
Nov 30, 2020
224.95
225.66
221.97
225.52
1,195,487
+0.48(+0.21%)
Nov 27, 2020
224.71
225.60
224.31
225.04
870,221
+1.75(+0.79%)
Nov 25, 2020
222.48
223.71
222.18
223.29
1,156,091
+1.05(+0.47%)
Nov 24, 2020
220.79
222.57
219.58
222.23
2,433,692
+2.28(+1.04%)
Nov 23, 2020
220.73
221.71
218.40
219.95
1,215,428
+0.07(+0.03%)
Nov 20, 2020
221.10
221.71
219.77
219.88
1,902,860
-1.22(-0.55%)
Nov 19, 2020
219.31
221.60
218.84
221.10
993,236
+1.45(+0.66%)
Nov 18, 2020
221.90
222.21
219.65
219.65
1,100,024
-2.03(-0.92%)
Nov 17, 2020
221.80
222.64
220.90
221.68
2,051,952
-0.39(-0.18%)
Nov 16, 2020
221.45
222.45
220.27
222.07
2,086,421
+1.16(+0.53%)
Nov 13, 2020
220.63
221.25
218.79
220.91
951,942
+1.67(+0.76%)
Nov 12, 2020
220.52
221.75
218.30
219.24
1,411,010
-1.29(-0.58%)
Nov 11, 2020
218.28
221.00
218.15
220.53
1,491,783
+4.05(+1.87%)
Nov 10, 2020
218.22
218.93
214.03
216.48
3,726,258
-3.21(-1.46%)
Nov 09, 2020
227.54
228.95
219.40
219.69
2,820,654
-3.85(-1.72%)
Nov 06, 2020
222.99
224.27
220.38
223.54
2,034,003
+0.21(+0.10%)
Nov 05, 2020
223.41
224.15
221.80
223.33
2,096,580
+4.97(+2.28%)
Nov 04, 2020
214.59
220.09
214.59
218.35
2,274,197
+9.15(+4.37%)
Nov 03, 2020
206.95
210.56
206.36
209.21
1,277,407
+3.65(+1.77%)
Nov 02, 2020
206.23
208.03
203.26
205.56
2,871,759
+1.16(+0.57%)
Oct 30, 2020
207.55
208.29
202.50
204.40
2,286,447
-4.80(-2.29%)
Oct 29, 2020
207.95
211.54
206.94
209.19
3,103,345
+2.51(+1.21%)
Oct 28, 2020
211.05
211.13
206.47
206.69
1,528,831
-8.06(-3.75%)
Oct 27, 2020
214.26
215.51
213.57
214.74
1,078,682
+1.11(+0.52%)
Oct 26, 2020
214.90
216.90
211.01
213.63
1,277,813
-3.50(-1.61%)
Oct 23, 2020
216.93
217.17
215.10
217.13
1,119,076
+1.06(+0.49%)
Oct 22, 2020
216.57
217.14
213.79
216.07
1,580,067
-0.15(-0.07%)
Oct 21, 2020
216.97
218.70
215.96
216.22
1,053,106
-0.54(-0.25%)
Oct 20, 2020
217.22
219.15
215.99
216.75
762,266
+0.55(+0.26%)
Oct 19, 2020
220.86
221.84
215.61
216.20
1,081,579
-3.26(-1.48%)
Oct 16, 2020
221.69
222.96
219.44
219.46
1,002,595
-0.93(-0.42%)
Oct 15, 2020
218.37
220.94
217.85
220.38
1,251,273
-1.21(-0.55%)
Oct 14, 2020
223.78
224.64
220.43
221.59
852,131
-1.78(-0.79%)
Oct 13, 2020
224.07
224.92
222.44
223.37
1,320,587
-0.16(-0.07%)
Oct 12, 2020
221.61
225.24
220.70
223.52
1,846,389
+4.88(+2.23%)
Oct 09, 2020
216.46
218.70
216.31
218.65
1,677,179
+3.28(+1.52%)
Oct 08, 2020
216.00
216.03
214.77
215.37
963,854
+0.85(+0.40%)
Oct 07, 2020
212.44
214.92
212.44
214.52
904,479
+3.90(+1.85%)
Oct 06, 2020
213.59
214.93
209.97
210.62
2,773,124
-3.39(-1.59%)
Oct 05, 2020
211.16
214.12
211.16
214.01
850,929
+4.12(+1.96%)
Oct 02, 2020
209.74
212.66
208.95
209.90
1,457,444
-4.31(-2.01%)
Oct 01, 2020
214.02
214.48
212.78
214.21
1,566,011
+2.68(+1.27%)
Sep 30, 2020
210.00
213.62
210.00
211.53
1,992,053
+1.72(+0.82%)
Sep 29, 2020
210.36
211.05
209.54
209.81
735,711
-0.55(-0.26%)
Sep 28, 2020
210.19
210.40
208.75
210.36
2,339,287
+3.48(+1.68%)
Sep 25, 2020
202.42
207.42
201.78
206.87
1,941,311
+4.35(+2.15%)
Sep 24, 2020
200.24
204.77
199.94
202.52
1,398,427
+0.69(+0.34%)
Sep 23, 2020
207.63
207.83
201.39
201.83
1,328,914
-5.64(-2.72%)
Sep 22, 2020
205.95
207.89
203.41
207.48
1,652,023
+3.26(+1.60%)
Sep 21, 2020
200.92
204.31
199.09
204.22
2,085,526
+0.15(+0.07%)
Sep 18, 2020
207.33
207.53
201.43
204.07
1,855,257
-2.16(-1.05%)
Sep 17, 2020
204.51
207.65
203.99
206.23
1,996,115
-2.75(-1.31%)
Sep 16, 2020
212.44
212.76
208.84
208.97
2,362,687
-2.67(-1.26%)
Sep 15, 2020
212.02
212.84
210.59
211.64
2,247,277
+2.33(+1.11%)
Sep 14, 2020
208.48
210.79
208.24
209.31
1,117,150
+3.42(+1.66%)
Sep 11, 2020
208.60
209.04
203.45
205.90
1,804,604
-0.93(-0.45%)
Sep 10, 2020
213.05
213.69
205.93
206.83
1,810,023
-4.13(-1.96%)
Sep 09, 2020
208.84
212.56
207.67
210.96
2,595,434
+5.77(+2.81%)
Sep 08, 2020
206.48
210.08
204.93
205.19
2,063,039
-7.91(-3.71%)
Sep 04, 2020
215.50
217.53
205.36
213.10
2,371,342
-3.35(-1.55%)
Sep 03, 2020
224.81
224.81
214.50
216.45
3,124,564
-11.13(-4.89%)
Sep 02, 2020
227.22
228.01
223.47
227.58
2,514,516
+2.28(+1.01%)
Sep 01, 2020
223.38
225.37
222.60
225.31
3,592,756
+3.47(+1.57%)
Aug 31, 2020
220.78
223.15
220.78
221.83
1,736,211
+1.14(+0.52%)
Aug 28, 2020
220.66
221.04
219.65
220.69
1,036,383
+1.16(+0.53%)
Aug 27, 2020
220.22
221.31
217.96
219.53
1,455,406
-0.25(-0.12%)
Aug 26, 2020
216.32
220.01
216.30
219.79
1,531,834
+4.47(+2.07%)
Aug 25, 2020
213.71
215.37
213.02
215.32
1,232,206
+1.63(+0.76%)
Aug 24, 2020
215.22
215.47
212.24
213.69
1,217,594
+1.00(+0.47%)
Aug 21, 2020
211.48
213.12
211.31
212.69
1,103,886
+1.09(+0.52%)
Aug 20, 2020
208.42
211.92
208.10
211.60
823,434
+2.35(+1.12%)
Aug 19, 2020
210.25
211.09
208.91
209.26
929,568
-0.99(-0.47%)
Aug 18, 2020
209.39
210.54
208.07
210.25
2,128,853
+1.71(+0.82%)
Aug 17, 2020
207.47
208.83
207.44
208.54
2,181,873
+2.11(+1.02%)
Aug 14, 2020
206.94
207.30
205.69
206.43
660,749
-0.39(-0.19%)
Aug 13, 2020
206.03
208.24
206.03
206.81
1,699,850
+1.05(+0.51%)
Aug 12, 2020
203.08
206.33
203.07
205.76
4,303,705
+4.21(+2.09%)
Aug 11, 2020
204.26
205.08
201.18
201.56
1,606,278
-3.04(-1.48%)
Aug 10, 2020
205.79
206.11
202.46
204.59
1,388,900
-1.05(-0.51%)
Aug 07, 2020
206.80
207.75
204.04
205.65
2,110,166
-2.03(-0.98%)
Aug 06, 2020
205.41
207.90
204.91
207.67
2,445,093
+1.91(+0.93%)
Aug 05, 2020
205.30
205.88
204.63
205.76
1,945,338
+1.19(+0.58%)
Aug 04, 2020
203.69
204.57
202.83
204.57
1,924,727
+0.62(+0.30%)
Aug 03, 2020
203.10
204.57
202.87
203.95
1,382,290
+2.60(+1.29%)
Jul 31, 2020
201.34
201.47
197.93
201.35
1,472,842
+3.14(+1.59%)
Jul 30, 2020
195.75
198.58
194.98
198.21
1,583,796
+0.63(+0.32%)
Jul 29, 2020
195.92
198.13
195.92
197.58
870,352
+2.60(+1.33%)
Jul 28, 2020
196.61
197.19
194.78
194.98
799,566
-1.92(-0.97%)
Jul 27, 2020
194.97
197.19
194.68
196.90
1,204,609
+2.90(+1.49%)
Jul 24, 2020
192.97
194.96
191.24
194.00
3,083,773
-1.12(-0.57%)
Jul 23, 2020
199.39
200.28
194.13
195.12
1,596,992
-4.46(-2.23%)
Jul 22, 2020
198.36
199.90
197.91
199.57
3,098,950
+1.22(+0.61%)
Jul 21, 2020
201.70
201.70
197.81
198.36
1,173,243
-1.85(-0.92%)
Jul 20, 2020
195.63
200.57
195.01
200.21
905,953
+4.90(+2.51%)
Jul 17, 2020
195.45
196.00
193.76
195.31
1,081,899
+0.65(+0.33%)
Jul 16, 2020
194.35
195.21
192.79
194.66
2,203,972
-1.41(-0.72%)
Jul 15, 2020
196.97
197.31
193.96
196.07
1,380,284
+0.87(+0.44%)
Jul 14, 2020
192.01
195.51
189.56
195.20
2,877,307
+2.18(+1.13%)
Jul 13, 2020
198.75
200.82
192.59
193.02
2,022,857
-3.98(-2.02%)
Jul 10, 2020
196.09
197.20
194.22
197.00
1,312,047
+0.57(+0.29%)
Jul 09, 2020
196.69
196.98
193.32
196.43
2,242,297
+0.83(+0.42%)
Jul 08, 2020
194.08
195.62
193.19
195.60
1,484,516
+2.66(+1.38%)
Jul 07, 2020
193.93
196.24
192.81
192.94
1,875,025
-1.42(-0.73%)
Jul 06, 2020
193.07
195.09
192.74
194.37
1,923,427
+4.03(+2.12%)
Jul 02, 2020
191.47
192.10
190.09
190.34
1,500,891
+0.90(+0.47%)
Jul 01, 2020
187.01
190.19
186.83
189.44
2,144,371
+2.62(+1.40%)
Jun 30, 2020
183.49
187.57
183.37
186.82
1,377,658
+3.32(+1.81%)
Jun 29, 2020
181.94
183.50
179.77
183.50
1,001,288
+1.83(+1.01%)
Jun 26, 2020
185.61
185.86
181.50
181.67
2,583,715
-4.34(-2.33%)
Jun 25, 2020
183.78
186.21
182.20
186.01
1,410,790
+2.11(+1.15%)
Jun 24, 2020
187.49
188.37
182.80
183.90
2,035,265
-4.53(-2.41%)
Jun 23, 2020
188.70
190.13
188.07
188.44
1,106,513
+1.29(+0.69%)
Jun 22, 2020
184.95
187.30
184.50
187.14
1,681,537
+2.04(+1.10%)
Jun 19, 2020
187.67
187.75
184.05
185.10
2,847,049
-0.41(-0.22%)
Jun 18, 2020
184.53
185.82
184.37
185.51
1,019,062
+0.34(+0.18%)
Jun 17, 2020
185.97
186.66
184.80
185.17
2,100,534
+0.11(+0.06%)
Jun 16, 2020
186.00
186.29
182.15
185.06
3,301,015
+3.75(+2.07%)
Jun 15, 2020
175.73
181.97
175.62
181.31
2,811,022
+1.92(+1.07%)
Jun 12, 2020
182.39
182.67
176.19
179.39
2,815,892
+1.81(+1.02%)
Jun 11, 2020
183.79
184.57
177.55
177.59
2,108,702
-10.20(-5.43%)
Jun 10, 2020
187.71
189.05
186.63
187.79
2,563,955
+1.05(+0.56%)
Jun 09, 2020
185.69
187.57
185.51
186.74
2,475,319
+0.19(+0.10%)
Jun 08, 2020
185.16
186.66
184.29
186.55
1,222,013
+1.58(+0.86%)
Jun 05, 2020
182.93
185.52
182.29
184.97
2,558,732
+4.02(+2.22%)
Jun 04, 2020
182.29
183.09
179.94
180.95
1,984,337
-1.94(-1.06%)
Jun 03, 2020
182.18
183.37
181.57
182.89
2,027,753
+1.57(+0.87%)
Jun 02, 2020
180.50
181.35
179.04
181.32
1,477,751
+1.14(+0.63%)
Jun 01, 2020
179.04
180.43
178.57
180.18
1,375,932
+1.14(+0.63%)
May 29, 2020
177.89
179.58
176.41
179.04
2,144,167
+1.44(+0.81%)
May 28, 2020
177.66
180.20
177.12
177.61
2,072,001
+0.30(+0.17%)
May 27, 2020
176.58
177.35
172.84
177.31
1,985,442
+1.46(+0.83%)
May 26, 2020
179.27
179.28
175.72
175.85
1,658,216
+0.33(+0.19%)
May 22, 2020
174.78
175.59
173.93
175.52
1,009,080
+0.71(+0.41%)
May 21, 2020
175.97
176.59
173.96
174.81
1,386,411
-1.13(-0.64%)
May 20, 2020
175.35
176.41
175.21
175.94
2,276,670
+2.96(+1.71%)
May 19, 2020
173.78
175.49
172.97
172.97
1,801,280
-1.03(-0.59%)
May 18, 2020
173.57
174.80
173.03
174.00
1,279,141
+3.88(+2.28%)
May 15, 2020
167.05
170.21
166.78
170.13
1,124,174
+1.36(+0.81%)
May 14, 2020
165.81
168.80
164.33
168.77
1,792,434
+1.77(+1.06%)
May 13, 2020
169.75
170.80
165.18
167.00
1,929,726
-2.53(-1.50%)
May 12, 2020
173.62
174.02
169.53
169.53
2,569,941
-3.45(-1.99%)
May 11, 2020
170.36
173.86
170.33
172.98
2,119,255
+1.31(+0.76%)
May 08, 2020
170.99
171.93
170.28
171.67
2,509,832
+2.26(+1.34%)
May 07, 2020
169.31
170.36
168.91
169.41
1,952,381
+2.19(+1.31%)
May 06, 2020
168.18
169.00
167.01
167.22
1,588,202
+0.18(+0.10%)
May 05, 2020
166.80
168.93
166.47
167.05
1,849,207
+2.22(+1.35%)
May 04, 2020
162.44
165.05
161.91
164.82
1,608,796
+1.39(+0.85%)
May 01, 2020
164.72
165.72
162.83
163.44
1,441,866
-4.40(-2.62%)
Apr 30, 2020
167.77
168.71
166.73
167.84
4,302,287
-0.24(-0.14%)
Apr 29, 2020
166.62
169.02
165.92
168.08
2,581,466
+4.81(+2.95%)
Apr 28, 2020
167.27
167.50
162.99
163.27
2,188,275
-2.07(-1.25%)
Apr 27, 2020
165.07
165.93
164.75
165.34
3,139,930
+1.81(+1.10%)
Apr 24, 2020
161.67
163.85
160.67
163.53
2,341,103
+3.30(+2.06%)
Apr 23, 2020
161.99
163.74
160.84
160.23
2,483,794
-0.87(-0.54%)
Apr 22, 2020
160.19
161.94
159.37
161.10
1,300,969
+4.29(+2.74%)
Apr 21, 2020
160.38
160.58
152.38
156.81
2,130,970
-5.71(-3.51%)
Apr 20, 2020
162.82
164.89
162.42
162.52
2,942,632
-2.12(-1.29%)
Apr 17, 2020
165.15
165.38
162.47
164.64
2,398,753
+2.90(+1.79%)
Apr 16, 2020
161.23
162.39
159.47
161.74
2,959,649
+1.90(+1.19%)
Apr 15, 2020
158.99
160.94
158.22
159.84
2,282,098
-2.15(-1.32%)
Apr 14, 2020
159.52
162.49
158.78
161.99
2,411,543
+6.04(+3.87%)
Apr 13, 2020
155.50
156.34
153.21
155.94
2,210,834
-0.43(-0.27%)
Apr 09, 2020
156.74
157.73
155.10
156.37
3,328,050
+1.33(+0.86%)
Apr 08, 2020
152.12
155.60
150.69
155.04
2,303,280
+4.66(+3.10%)
Apr 07, 2020
155.85
156.38
150.27
150.38
1,931,155
-0.31(-0.21%)
Apr 06, 2020
145.51
151.63
145.19
150.69
2,542,706
+10.24(+7.29%)
Apr 03, 2020
142.23
143.17
138.84
140.45
1,165,044
-2.21(-1.55%)
Apr 02, 2020
139.08
142.96
138.78
142.66
2,638,079
+2.62(+1.87%)
Apr 01, 2020
141.15
143.43
138.80
140.03
2,090,236
-6.30(-4.31%)
Mar 31, 2020
147.58
149.79
145.71
146.34
3,023,010
-2.10(-1.41%)
Mar 30, 2020
145.00
148.69
143.99
148.44
4,205,608
+4.94(+3.44%)
Mar 27, 2020
144.51
147.38
142.53
143.50
3,476,910
-5.04(-3.39%)
Mar 26, 2020
141.88
149.01
140.81
148.54
3,976,691
+8.35(+5.96%)
Mar 25, 2020
140.39
145.74
137.10
140.19
4,744,373
+1.06(+0.77%)
Mar 24, 2020
133.82
139.29
133.41
139.12
2,426,283
+11.64(+9.13%)
Mar 23, 2020
128.98
130.75
124.19
127.48
6,114,140
-2.28(-1.75%)
Mar 20, 2020
137.28
139.13
129.48
129.76
4,146,192
-5.75(-4.25%)
Mar 19, 2020
133.18
139.46
130.16
135.51
2,845,017
+0.62(+0.46%)
Mar 18, 2020
131.93
136.55
127.18
134.89
5,358,598
-6.60(-4.66%)
Mar 17, 2020
135.96
142.16
130.99
141.49
3,811,532
+7.78(+5.82%)
Mar 16, 2020
133.09
143.00
126.69
133.71
3,053,852
-17.87(-11.79%)
Mar 13, 2020
146.78
151.58
139.46
151.58
3,801,227
+12.45(+8.94%)
Mar 12, 2020
141.98
148.93
135.81
139.13
3,533,047
-13.98(-9.13%)
Mar 11, 2020
156.33
157.36
151.15
153.11
2,607,806
-7.51(-4.67%)
Mar 10, 2020
157.91
160.66
152.39
160.62
2,809,615
+8.36(+5.49%)
Mar 09, 2020
151.27
157.91
150.60
152.26
2,290,282
-11.62(-7.09%)
Mar 06, 2020
161.61
164.69
159.74
163.88
1,897,051
-2.56(-1.54%)
Mar 05, 2020
167.94
170.13
165.26
166.44
1,527,279
-5.69(-3.31%)
Mar 04, 2020
168.72
172.20
166.90
172.13
1,839,570
+7.15(+4.33%)
Mar 03, 2020
170.84
172.68
163.52
164.98
2,572,737
-5.14(-3.02%)
Mar 02, 2020
164.18
170.15
161.98
170.13
2,955,598
+7.45(+4.58%)
Feb 28, 2020
156.77
162.76
156.38
162.68
6,172,515
+0.12(+0.07%)
Feb 27, 2020
166.07
169.16
162.46
162.56
3,971,637
-7.79(-4.57%)
Feb 26, 2020
170.92
173.78
169.42
170.35
4,059,075
+0.02(+0.01%)
Feb 25, 2020
176.68
177.27
169.76
170.33
4,184,342
-5.25(-2.99%)
Feb 24, 2020
174.98
177.47
174.51
175.58
3,324,345
-6.59(-3.62%)
Feb 21, 2020
184.11
184.53
181.56
182.18
2,026,323
-2.91(-1.57%)
Feb 20, 2020
185.84
186.43
182.87
185.08
2,016,373
-1.15(-0.62%)
Feb 19, 2020
185.80
186.68
185.68
186.23
1,056,931
+1.28(+0.69%)
Feb 18, 2020
184.15
185.25
184.10
184.96
994,696
-0.04(-0.02%)
Feb 14, 2020
184.56
185.13
184.24
184.99
1,234,275
+0.67(+0.36%)
Feb 13, 2020
183.40
185.10
183.25
184.33
1,001,617
-0.15(-0.08%)
Feb 12, 2020
183.78
184.57
183.32
184.47
1,293,126
+1.57(+0.86%)
Feb 11, 2020
183.86
184.14
182.50
182.90
1,147,789
+0.11(+0.06%)
Feb 10, 2020
180.28
182.81
180.28
182.79
1,020,914
+1.95(+1.08%)
Feb 07, 2020
180.88
181.71
180.40
180.85
1,401,854
-0.77(-0.43%)
Feb 06, 2020
181.21
181.70
180.49
181.62
1,776,739
+1.07(+0.60%)
Feb 05, 2020
181.52
181.53
179.59
180.55
1,650,041
+0.74(+0.41%)
Feb 04, 2020
178.56
180.17
178.26
179.81
1,346,070
+3.50(+1.98%)
Feb 03, 2020
175.00
176.99
174.88
176.32
1,566,221
+2.08(+1.19%)
Jan 31, 2020
177.60
177.61
173.69
174.23
3,178,513
-3.11(-1.75%)
Jan 30, 2020
175.90
177.51
175.43
177.34
1,505,838
+0.34(+0.19%)
Jan 29, 2020
177.63
178.13
176.42
177.00
1,026,887
+0.39(+0.22%)
Jan 28, 2020
175.38
177.06
174.97
176.62
1,121,263
+2.19(+1.25%)
Jan 27, 2020
174.05
175.32
173.51
174.43
1,902,095
-3.05(-1.72%)
Jan 24, 2020
179.71
179.86
176.71
177.48
2,076,090
-1.62(-0.90%)
Jan 23, 2020
178.55
179.21
177.92
179.10
2,212,334
+0.31(+0.17%)
Jan 22, 2020
179.49
179.95
178.70
178.79
922,810
+0.13(+0.07%)
Jan 21, 2020
178.18
179.17
178.18
178.66
2,361,175
-0.10(-0.05%)
Jan 17, 2020
178.67
178.84
178.03
178.76
2,174,696
+0.69(+0.39%)
Jan 16, 2020
177.18
178.07
176.97
178.07
1,389,145
+1.65(+0.93%)
Jan 15, 2020
175.86
176.96
175.78
176.42
3,235,129
+0.70(+0.40%)
Jan 14, 2020
176.28
176.57
175.49
175.72
1,381,654
-0.62(-0.35%)
Jan 13, 2020
175.43
176.34
175.14
176.34
1,863,431
+1.59(+0.91%)
Jan 10, 2020
175.58
175.72
174.48
174.76
2,124,825
-0.31(-0.18%)
Jan 09, 2020
174.78
175.31
174.39
175.07
1,308,493
+1.42(+0.82%)
Jan 08, 2020
172.39
174.32
172.14
173.64
1,677,718
+1.42(+0.83%)
Jan 07, 2020
172.43
172.81
171.96
172.22
1,379,634
-0.36(-0.21%)
Jan 06, 2020
170.32
172.64
170.13
172.58
2,539,674
+1.09(+0.64%)
Jan 03, 2020
170.55
172.70
170.46
171.48
2,106,446
-1.25(-0.72%)
Jan 02, 2020
171.59
172.73
171.18
172.73
1,731,111
+2.35(+1.38%)
Dec 31, 2019
169.72
170.51
169.49
170.38
1,368,193
+0.29(+0.17%)
Dec 30, 2019
171.25
171.46
169.42
170.09
1,462,725
-1.16(-0.68%)
Dec 27, 2019
171.72
171.75
170.89
171.25
1,895,192
-0.02(-0.01%)
Dec 26, 2019
170.37
171.28
170.28
171.27
1,534,185
+1.23(+0.72%)
Dec 24, 2019
170.30
170.30
169.78
170.04
968,091
-0.02(-0.01%)
Dec 23, 2019
170.14
170.33
169.97
170.06
1,961,389
+0.37(+0.22%)
Dec 20, 2019
169.91
169.96
169.38
169.69
1,586,262
+0.73(+0.43%)
Dec 19, 2019
168.15
169.01
167.94
168.97
1,631,545
+1.03(+0.61%)
Dec 18, 2019
168.12
168.39
167.82
167.94
1,000,853
+0.17(+0.10%)
Dec 17, 2019
168.23
168.23
167.57
167.76
1,327,375
-0.13(-0.08%)
Dec 16, 2019
167.32
168.20
167.31
167.89
2,350,930
+1.38(+0.83%)
Dec 13, 2019
166.05
166.95
165.60
166.51
2,530,193
+0.55(+0.33%)
Dec 12, 2019
164.98
166.53
164.63
165.96
2,196,378
+0.91(+0.55%)
Dec 11, 2019
164.78
165.19
164.39
165.06
1,172,876
+0.60(+0.36%)
Dec 10, 2019
164.83
165.09
164.16
164.46
1,582,572
-0.17(-0.11%)
Dec 09, 2019
165.07
165.49
164.60
164.63
1,153,769
-0.60(-0.36%)
Dec 06, 2019
165.09
165.46
164.89
165.23
1,937,526
+1.35(+0.83%)
Dec 05, 2019
164.08
164.14
163.11
163.88
1,430,829
+0.21(+0.13%)
Dec 04, 2019
163.59
164.06
163.35
163.66
1,159,319
+0.88(+0.54%)
Dec 03, 2019
161.90
162.90
161.34
162.79
2,076,212
-0.96(-0.58%)
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
.