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
)
351.27
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
May 31, 2023
256.73
257.77
255.39
256.54
1,596,634
-1.34(-0.52%)
May 30, 2023
259.72
260.20
257.01
257.88
1,475,159
+0.68(+0.26%)
May 26, 2023
253.08
257.80
253.08
257.20
1,273,137
+4.56(+1.80%)
May 25, 2023
252.33
253.37
250.79
252.65
799,296
+4.52(+1.82%)
May 24, 2023
248.04
249.15
247.03
248.13
654,366
-1.45(-0.58%)
May 23, 2023
251.69
252.43
249.13
249.58
1,039,350
-3.56(-1.41%)
May 22, 2023
252.50
253.96
252.46
253.14
767,484
+0.28(+0.11%)
May 19, 2023
253.79
254.16
252.21
252.87
795,598
-0.62(-0.25%)
May 18, 2023
250.18
253.76
250.18
253.49
1,748,912
+3.62(+1.45%)
May 17, 2023
248.01
250.26
247.01
249.87
1,603,195
+2.94(+1.19%)
May 16, 2023
246.89
248.10
246.71
246.93
945,400
-0.60(-0.24%)
May 15, 2023
246.98
247.63
245.77
247.53
969,615
+0.89(+0.36%)
May 12, 2023
247.73
248.08
245.08
246.63
1,025,011
-0.56(-0.22%)
May 11, 2023
247.27
247.57
245.71
247.19
1,257,698
+0.21(+0.08%)
May 10, 2023
246.29
247.60
244.52
246.98
2,095,463
+2.31(+0.95%)
May 09, 2023
244.80
245.54
244.56
244.66
947,171
-1.09(-0.44%)
May 08, 2023
245.18
245.93
244.61
245.76
1,410,400
+0.41(+0.17%)
May 05, 2023
242.46
246.06
242.41
245.35
1,055,271
+5.01(+2.09%)
May 04, 2023
241.12
241.57
239.67
240.34
1,395,379
-1.31(-0.54%)
May 03, 2023
243.04
245.18
241.53
241.65
654,137
-1.21(-0.50%)
May 02, 2023
244.91
244.91
241.25
242.86
1,331,281
-2.19(-0.90%)
May 01, 2023
244.78
246.15
244.69
245.05
1,074,556
+0.00(+0.00%)
Apr 28, 2023
242.47
245.08
242.23
245.05
1,472,740
+1.81(+0.74%)
Apr 27, 2023
239.62
243.49
239.47
243.25
1,161,369
+4.86(+2.04%)
Apr 26, 2023
239.67
240.62
237.97
238.39
1,276,545
+0.80(+0.34%)
Apr 25, 2023
240.92
241.39
237.51
237.59
1,365,239
-4.53(-1.87%)
Apr 24, 2023
241.93
243.11
240.62
242.11
978,868
-0.19(-0.08%)
Apr 21, 2023
242.35
242.74
241.07
242.30
904,156
+0.19(+0.08%)
Apr 20, 2023
241.28
243.61
241.07
242.11
753,531
-1.28(-0.53%)
Apr 19, 2023
241.73
243.94
241.73
243.40
1,070,180
+0.20(+0.08%)
Apr 18, 2023
244.30
244.66
242.54
243.20
747,294
+0.24(+0.10%)
Apr 17, 2023
242.15
243.01
241.18
242.96
2,208,896
+0.47(+0.19%)
Apr 14, 2023
242.45
244.00
240.69
242.49
690,627
-0.80(-0.33%)
Apr 13, 2023
240.06
243.56
240.06
243.29
1,352,126
+4.29(+1.79%)
Apr 12, 2023
241.88
242.32
238.71
239.01
967,205
-1.39(-0.58%)
Apr 11, 2023
241.16
241.39
239.90
240.40
801,293
-0.83(-0.35%)
Apr 10, 2023
239.15
241.23
238.16
241.23
1,309,267
+0.04(+0.02%)
Apr 06, 2023
238.69
241.21
237.76
241.19
878,387
+1.44(+0.60%)
Apr 05, 2023
241.08
241.31
238.61
239.75
836,731
-2.18(-0.90%)
Apr 04, 2023
243.38
243.95
241.12
241.94
684,355
-0.96(-0.40%)
Apr 03, 2023
241.64
243.14
241.00
242.90
1,372,354
+0.33(+0.13%)
Mar 31, 2023
239.13
242.85
239.02
242.57
1,146,912
+3.86(+1.62%)
Mar 30, 2023
238.58
239.00
237.44
238.71
866,828
+1.73(+0.73%)
Mar 29, 2023
235.99
237.16
235.16
236.98
776,878
+3.57(+1.53%)
Mar 28, 2023
233.95
234.01
231.88
233.41
1,009,489
-0.86(-0.37%)
Mar 27, 2023
235.90
236.63
233.67
234.27
856,678
-0.74(-0.32%)
Mar 24, 2023
233.55
235.07
231.82
235.01
854,962
+0.88(+0.38%)
Mar 23, 2023
234.79
237.71
232.38
234.13
1,323,366
+1.81(+0.78%)
Mar 22, 2023
235.75
238.81
232.32
232.32
973,863
-3.46(-1.47%)
Mar 21, 2023
233.91
236.10
233.13
235.77
1,241,100
+3.51(+1.51%)
Mar 20, 2023
231.01
232.58
230.00
232.27
910,649
+1.15(+0.50%)
Mar 17, 2023
232.88
233.87
229.83
231.12
1,732,257
-1.44(-0.62%)
Mar 16, 2023
226.59
232.94
226.11
232.56
3,117,051
+5.15(+2.27%)
Mar 15, 2023
225.02
227.71
223.88
227.40
1,424,266
-0.27(-0.12%)
Mar 14, 2023
226.01
228.25
224.70
227.67
2,458,747
+4.34(+1.94%)
Mar 13, 2023
220.42
226.08
219.48
223.33
1,914,329
+1.30(+0.58%)
Mar 10, 2023
225.88
226.43
221.25
222.03
2,019,142
-3.90(-1.73%)
Mar 09, 2023
230.38
231.98
225.42
225.94
1,049,767
-4.03(-1.75%)
Mar 08, 2023
229.46
230.46
228.47
229.97
865,661
+0.78(+0.34%)
Mar 07, 2023
232.19
232.80
228.86
229.19
754,232
-3.02(-1.30%)
Mar 06, 2023
232.60
234.73
232.04
232.21
1,268,537
+0.38(+0.16%)
Mar 03, 2023
228.80
232.01
228.57
231.83
1,097,248
+4.21(+1.85%)
Mar 02, 2023
224.16
228.22
224.00
227.62
607,083
+1.81(+0.80%)
Mar 01, 2023
226.97
227.40
224.99
225.81
660,559
-1.36(-0.60%)
Feb 28, 2023
227.22
229.01
227.04
227.17
623,195
-0.56(-0.24%)
Feb 27, 2023
228.57
229.65
227.19
227.72
796,590
+1.44(+0.64%)
Feb 24, 2023
226.48
226.95
224.98
226.28
783,434
-3.57(-1.55%)
Feb 23, 2023
230.32
230.69
226.82
229.85
1,273,868
+1.90(+0.83%)
Feb 22, 2023
228.38
229.48
227.01
227.95
1,198,087
+0.19(+0.08%)
Feb 21, 2023
230.30
231.04
227.72
227.76
1,049,831
-5.34(-2.29%)
Feb 17, 2023
233.03
233.34
230.97
233.10
2,919,613
-1.32(-0.56%)
Feb 16, 2023
235.20
237.86
234.36
234.42
883,850
-4.26(-1.78%)
Feb 15, 2023
235.98
238.68
235.54
238.68
926,083
+1.68(+0.71%)
Feb 14, 2023
235.12
238.04
233.81
236.99
929,942
+1.00(+0.42%)
Feb 13, 2023
233.52
236.32
233.00
235.99
1,771,072
+3.33(+1.43%)
Feb 10, 2023
232.10
233.49
230.96
232.66
2,111,994
-0.93(-0.40%)
Feb 09, 2023
237.94
238.21
232.72
233.59
859,102
-1.75(-0.74%)
Feb 08, 2023
237.17
238.31
234.89
235.35
1,072,464
-3.03(-1.27%)
Feb 07, 2023
234.06
239.10
233.18
238.38
1,268,151
+3.86(+1.65%)
Feb 06, 2023
234.51
235.81
233.54
234.52
1,646,062
-1.79(-0.76%)
Feb 03, 2023
235.10
240.08
235.10
236.31
1,580,294
-3.29(-1.37%)
Feb 02, 2023
237.70
240.57
236.92
239.60
2,308,060
+5.68(+2.43%)
Feb 01, 2023
229.59
235.72
228.14
233.92
2,041,008
+4.02(+1.75%)
Jan 31, 2023
226.47
229.98
226.47
229.90
2,227,325
+3.72(+1.64%)
Jan 30, 2023
227.83
229.14
226.04
226.19
4,228,989
-3.83(-1.67%)
Jan 27, 2023
227.80
231.47
227.71
230.02
2,680,934
+1.71(+0.75%)
Jan 26, 2023
227.32
228.44
225.27
228.31
1,180,148
+3.22(+1.43%)
Jan 25, 2023
222.14
225.44
220.33
225.09
2,192,630
-0.25(-0.11%)
Jan 24, 2023
224.72
226.15
224.23
225.33
2,017,202
-0.52(-0.23%)
Jan 23, 2023
223.10
226.88
222.31
225.85
4,637,451
+3.55(+1.60%)
Jan 20, 2023
218.23
222.46
217.35
222.30
2,287,254
+5.24(+2.41%)
Jan 19, 2023
217.64
218.58
216.27
217.06
2,665,528
-1.94(-0.89%)
Jan 18, 2023
223.16
224.27
218.81
219.00
1,938,366
-2.88(-1.30%)
Jan 17, 2023
221.44
223.20
220.94
221.89
4,661,046
+0.35(+0.16%)
Jan 13, 2023
218.33
221.84
218.33
221.54
2,601,274
+1.21(+0.55%)
Jan 12, 2023
219.80
221.10
216.93
220.33
2,130,236
+0.94(+0.43%)
Jan 11, 2023
216.54
219.49
216.36
219.39
1,167,097
+3.81(+1.77%)
Jan 10, 2023
213.45
215.62
212.90
215.58
1,702,390
+1.58(+0.74%)
Jan 09, 2023
214.57
217.64
213.75
213.99
4,579,731
+1.11(+0.52%)
Jan 06, 2023
209.46
213.70
207.30
212.88
2,611,667
+4.93(+2.37%)
Jan 05, 2023
210.28
210.37
207.69
207.95
3,153,581
-3.42(-1.62%)
Jan 04, 2023
211.63
212.58
209.13
211.37
1,912,612
+0.74(+0.35%)
Jan 03, 2023
213.56
214.95
208.86
210.62
3,568,827
-1.60(-0.76%)
Dec 30, 2022
210.94
212.36
209.81
212.23
3,248,717
-0.59(-0.28%)
Dec 29, 2022
210.18
213.43
209.95
212.82
2,804,663
+4.53(+2.17%)
Dec 28, 2022
210.97
212.41
208.11
208.29
3,219,914
-2.77(-1.31%)
Dec 27, 2022
212.72
212.88
210.40
211.07
3,000,103
-2.04(-0.96%)
Dec 23, 2022
211.47
213.20
210.13
213.11
3,337,823
+0.77(+0.36%)
Dec 22, 2022
214.20
214.62
208.93
212.34
3,338,187
-4.11(-1.90%)
Dec 21, 2022
214.54
217.31
213.87
216.45
3,199,418
+3.40(+1.59%)
Dec 20, 2022
212.17
214.24
211.25
213.05
2,608,765
-0.02(-0.01%)
Dec 19, 2022
216.07
216.07
212.07
213.07
4,431,593
-2.77(-1.29%)
Dec 16, 2022
217.83
218.39
214.63
215.84
3,294,950
-2.65(-1.21%)
Dec 15, 2022
222.04
222.43
217.56
218.49
2,647,289
-6.78(-3.01%)
Dec 14, 2022
226.42
228.72
222.90
225.26
4,091,151
-1.45(-0.64%)
Dec 13, 2022
232.88
232.88
224.80
226.71
3,595,540
+2.07(+0.92%)
Dec 12, 2022
221.66
224.64
221.46
224.64
3,309,561
+3.29(+1.49%)
Dec 09, 2022
222.08
224.03
221.22
221.35
4,043,388
-1.67(-0.75%)
Dec 08, 2022
221.70
223.68
220.32
223.02
3,501,361
+2.51(+1.14%)
Dec 07, 2022
220.54
222.14
219.53
220.51
2,531,157
-0.85(-0.38%)
Dec 06, 2022
225.12
225.42
219.95
221.36
2,393,128
-4.05(-1.80%)
Dec 05, 2022
227.96
228.58
224.38
225.41
3,789,778
-4.17(-1.82%)
Dec 02, 2022
226.71
230.30
226.60
229.58
3,072,903
-0.54(-0.24%)
Dec 01, 2022
230.36
231.40
228.00
230.12
2,259,811
+0.28(+0.12%)
Nov 30, 2022
221.01
229.84
220.38
229.84
2,323,010
+9.03(+4.09%)
Nov 29, 2022
222.57
222.64
219.84
220.81
1,887,756
-1.44(-0.65%)
Nov 28, 2022
223.99
225.29
221.61
222.26
2,760,761
-3.58(-1.58%)
Nov 25, 2022
225.61
226.28
225.13
225.83
1,118,928
-0.56(-0.25%)
Nov 23, 2022
224.21
226.90
224.21
226.40
1,872,815
+2.15(+0.96%)
Nov 22, 2022
221.97
224.36
220.60
224.24
2,060,941
+3.12(+1.41%)
Nov 21, 2022
221.95
222.76
220.54
221.12
2,372,292
-1.86(-0.83%)
Nov 18, 2022
224.77
224.84
221.23
222.98
2,198,705
+0.44(+0.20%)
Nov 17, 2022
220.69
223.45
220.12
222.53
1,821,699
-1.05(-0.47%)
Nov 16, 2022
224.33
225.02
222.96
223.58
1,850,276
-2.12(-0.94%)
Nov 15, 2022
227.44
228.40
223.36
225.71
2,076,417
+2.66(+1.19%)
Nov 14, 2022
224.09
226.02
222.84
223.05
2,705,265
-2.63(-1.16%)
Nov 11, 2022
222.44
226.14
221.72
225.68
3,024,156
+3.29(+1.48%)
Nov 10, 2022
216.96
222.55
216.00
222.38
2,023,964
+14.56(+7.01%)
Nov 09, 2022
211.63
212.02
207.53
207.82
2,431,160
-5.11(-2.40%)
Nov 08, 2022
212.67
215.27
210.20
212.93
2,756,577
+1.23(+0.58%)
Nov 07, 2022
210.26
212.11
208.64
211.69
3,455,706
+2.17(+1.04%)
Nov 04, 2022
210.79
211.48
205.44
209.52
3,316,758
+2.12(+1.02%)
Nov 03, 2022
208.72
209.90
206.74
207.40
3,112,011
-3.46(-1.64%)
Nov 02, 2022
217.67
219.78
210.79
210.85
2,032,549
-7.00(-3.21%)
Nov 01, 2022
222.35
222.96
217.38
217.85
2,444,660
-2.09(-0.95%)
Oct 31, 2022
220.36
221.22
218.75
219.93
3,558,369
-1.94(-0.87%)
Oct 28, 2022
215.58
222.32
215.47
221.87
2,254,156
+5.11(+2.36%)
Oct 27, 2022
219.12
220.04
216.27
216.76
1,720,364
-1.81(-0.83%)
Oct 26, 2022
218.10
222.76
217.93
218.57
1,671,051
-3.78(-1.70%)
Oct 25, 2022
218.65
222.54
218.63
222.34
2,619,895
+4.26(+1.95%)
Oct 24, 2022
216.29
218.82
213.78
218.09
2,091,009
+2.52(+1.17%)
Oct 21, 2022
209.74
215.84
209.03
215.57
1,750,969
+5.11(+2.43%)
Oct 20, 2022
211.54
214.68
209.68
210.46
1,586,127
-1.46(-0.69%)
Oct 19, 2022
212.00
213.97
209.94
211.92
1,758,107
-1.48(-0.69%)
Oct 18, 2022
216.21
216.80
211.37
213.40
1,865,557
+2.38(+1.13%)
Oct 17, 2022
208.77
211.58
208.77
211.02
3,105,776
+6.45(+3.15%)
Oct 14, 2022
212.32
212.89
204.24
204.57
1,766,157
-5.83(-2.77%)
Oct 13, 2022
200.66
211.49
199.65
210.40
2,309,753
+4.53(+2.20%)
Oct 12, 2022
206.65
207.69
205.41
205.87
2,272,498
-0.30(-0.14%)
Oct 11, 2022
207.14
209.60
204.84
206.17
1,931,057
-2.04(-0.98%)
Oct 10, 2022
210.69
210.94
206.40
208.21
2,278,841
-2.05(-0.98%)
Oct 07, 2022
214.65
214.65
209.24
210.26
2,285,943
-7.52(-3.45%)
Oct 06, 2022
218.71
221.02
217.47
217.78
1,665,509
-1.58(-0.72%)
Oct 05, 2022
216.72
220.80
215.18
219.36
1,470,210
-0.13(-0.06%)
Oct 04, 2022
216.76
219.84
216.76
219.49
2,098,445
+6.67(+3.13%)
Oct 03, 2022
209.42
214.00
208.35
212.82
2,356,742
+4.92(+2.37%)
Sep 30, 2022
210.88
213.55
207.82
207.90
2,264,971
-3.59(-1.70%)
Sep 29, 2022
213.96
214.26
209.21
211.49
1,987,331
-5.06(-2.34%)
Sep 28, 2022
213.41
217.73
211.59
216.54
2,234,318
+3.75(+1.76%)
Sep 27, 2022
215.32
216.99
211.13
212.79
2,249,616
+0.16(+0.07%)
Sep 26, 2022
213.09
216.41
212.12
212.63
3,060,485
-1.43(-0.67%)
Sep 23, 2022
215.37
215.41
211.23
214.06
2,145,762
-3.34(-1.54%)
Sep 22, 2022
218.97
219.74
216.71
217.40
2,037,763
-2.53(-1.15%)
Sep 21, 2022
224.90
227.40
219.93
219.94
1,839,810
-3.88(-1.73%)
Sep 20, 2022
223.93
225.37
222.10
223.82
1,568,637
-2.12(-0.94%)
Sep 19, 2022
222.10
226.03
222.03
225.94
2,100,174
+1.88(+0.84%)
Sep 16, 2022
223.42
224.47
221.67
224.06
1,659,821
-2.02(-0.89%)
Sep 15, 2022
228.29
230.17
225.06
226.07
3,060,889
-3.36(-1.46%)
Sep 14, 2022
228.94
230.28
227.26
229.44
1,366,163
+1.27(+0.56%)
Sep 13, 2022
233.97
234.22
227.49
228.16
1,065,208
-11.67(-4.87%)
Sep 12, 2022
238.07
239.91
237.99
239.83
1,313,013
+2.92(+1.23%)
Sep 09, 2022
234.14
237.41
234.14
236.91
936,861
+4.46(+1.92%)
Sep 08, 2022
229.38
233.07
228.81
232.45
1,614,443
+1.26(+0.55%)
Sep 07, 2022
227.08
231.85
226.75
231.19
1,089,584
+4.39(+1.94%)
Sep 06, 2022
228.24
228.82
225.08
226.79
1,316,979
-0.81(-0.36%)
Sep 02, 2022
232.71
233.55
226.44
227.60
1,468,570
-2.75(-1.19%)
Sep 01, 2022
228.44
230.59
225.93
230.35
2,911,304
+0.04(+0.02%)
Aug 31, 2022
233.64
234.48
230.21
230.31
1,710,568
-1.90(-0.82%)
Aug 30, 2022
235.82
236.18
230.46
232.21
1,587,261
-2.49(-1.06%)
Aug 29, 2022
234.93
236.66
233.88
234.71
1,979,954
-2.22(-0.94%)
Aug 26, 2022
245.98
246.65
236.86
236.93
1,486,988
-9.37(-3.80%)
Aug 25, 2022
243.63
246.40
243.08
246.30
1,318,761
+3.80(+1.57%)
Aug 24, 2022
241.81
243.78
241.29
242.49
1,159,546
+0.62(+0.26%)
Aug 23, 2022
242.11
243.84
241.48
241.87
782,355
-0.49(-0.20%)
Aug 22, 2022
244.96
244.96
241.73
242.36
1,514,907
-5.81(-2.34%)
Aug 19, 2022
250.06
250.50
247.55
248.17
861,078
-4.19(-1.66%)
Aug 18, 2022
251.60
253.05
250.63
252.36
799,857
+0.60(+0.24%)
Aug 17, 2022
251.32
253.67
250.34
251.76
1,366,341
-1.97(-0.78%)
Aug 16, 2022
252.97
255.08
251.54
253.73
1,993,165
+0.02(+0.01%)
Aug 15, 2022
251.06
254.10
251.06
253.71
2,795,022
+1.48(+0.59%)
Aug 12, 2022
248.91
252.25
248.27
252.23
1,107,556
+4.76(+1.92%)
Aug 11, 2022
250.35
251.58
246.98
247.47
1,952,886
-1.18(-0.48%)
Aug 10, 2022
247.45
248.86
246.23
248.65
1,308,914
+6.30(+2.60%)
Aug 09, 2022
243.62
243.81
241.66
242.35
1,450,163
-2.21(-0.90%)
Aug 08, 2022
245.95
248.25
243.69
244.56
2,450,472
-0.59(-0.24%)
Aug 05, 2022
242.70
246.04
242.49
245.15
1,211,563
-0.75(-0.30%)
Aug 04, 2022
245.13
246.20
243.76
245.90
1,104,519
+0.75(+0.31%)
Aug 03, 2022
241.37
245.92
241.37
245.15
984,186
+5.16(+2.15%)
Aug 02, 2022
239.58
243.00
238.48
239.99
1,064,247
-1.04(-0.43%)
Aug 01, 2022
239.95
243.36
239.31
241.03
3,258,605
-0.57(-0.24%)
Jul 29, 2022
238.51
242.27
237.89
241.61
1,796,473
+4.51(+1.90%)
Jul 28, 2022
233.87
237.56
231.61
237.09
1,874,921
+3.74(+1.60%)
Jul 27, 2022
228.56
234.55
228.10
233.36
1,325,859
+8.05(+3.57%)
Jul 26, 2022
228.00
228.23
224.76
225.31
1,320,855
-4.12(-1.80%)
Jul 25, 2022
230.25
230.39
227.96
229.43
2,183,655
-0.67(-0.29%)
Jul 22, 2022
233.13
234.40
228.75
230.09
2,229,123
-3.13(-1.34%)
Jul 21, 2022
230.02
233.29
228.47
233.23
2,001,423
+3.22(+1.40%)
Jul 20, 2022
227.51
231.07
227.19
230.01
1,837,696
+2.61(+1.15%)
Jul 19, 2022
223.44
227.62
222.35
227.40
1,976,129
+6.48(+2.94%)
Jul 18, 2022
225.04
226.01
220.16
220.91
3,143,798
-2.13(-0.95%)
Jul 15, 2022
221.51
223.22
220.66
223.04
4,526,019
+3.85(+1.76%)
Jul 14, 2022
216.77
219.75
214.24
219.19
3,682,534
+0.38(+0.18%)
Jul 13, 2022
215.91
220.58
214.94
218.80
4,311,979
-0.70(-0.32%)
Jul 12, 2022
222.70
224.25
218.27
219.50
1,189,593
-2.74(-1.23%)
Jul 11, 2022
224.31
224.58
221.68
222.24
2,081,852
-3.77(-1.67%)
Jul 08, 2022
224.09
227.07
223.38
226.02
1,968,253
+0.17(+0.07%)
Jul 07, 2022
222.19
226.32
222.19
225.85
1,739,131
+4.21(+1.90%)
Jul 06, 2022
220.58
223.26
219.45
221.64
1,630,429
+1.05(+0.48%)
Jul 05, 2022
215.07
220.63
213.82
220.59
2,989,774
+2.78(+1.28%)
Jul 01, 2022
215.06
218.07
213.82
217.81
1,778,048
+2.29(+1.06%)
Jun 30, 2022
215.98
218.04
212.44
215.52
2,564,047
-2.72(-1.25%)
Jun 29, 2022
217.94
219.50
216.26
218.24
2,396,456
+0.38(+0.18%)
Jun 28, 2022
224.69
226.66
217.78
217.86
2,733,772
-6.38(-2.84%)
Jun 27, 2022
226.49
226.87
223.41
224.23
3,147,098
-1.59(-0.70%)
Jun 24, 2022
219.94
225.82
219.67
225.82
2,529,194
+8.03(+3.69%)
Jun 23, 2022
215.58
218.23
213.98
217.79
2,866,532
+3.75(+1.75%)
Jun 22, 2022
211.89
216.94
211.41
214.04
4,427,673
-0.07(-0.03%)
Jun 21, 2022
212.45
215.81
212.20
214.11
3,764,417
+5.31(+2.54%)
Jun 17, 2022
206.75
210.91
206.13
208.80
3,200,476
+1.95(+0.94%)
Jun 16, 2022
209.90
210.07
204.95
206.85
3,565,668
-8.44(-3.92%)
Jun 15, 2022
212.93
218.25
210.65
215.28
2,859,008
+4.81(+2.28%)
Jun 14, 2022
211.72
212.33
208.60
210.47
6,590,895
+0.18(+0.08%)
Jun 13, 2022
213.22
214.98
209.53
210.30
5,037,195
-9.73(-4.42%)
Jun 10, 2022
224.28
224.81
220.02
220.02
3,057,314
-8.50(-3.72%)
Jun 09, 2022
233.58
235.36
228.50
228.53
2,311,484
-6.21(-2.64%)
Jun 08, 2022
235.90
237.58
234.16
234.74
1,395,227
-1.88(-0.79%)
Jun 07, 2022
231.82
237.08
231.07
236.62
1,265,769
+2.20(+0.94%)
Jun 06, 2022
236.68
238.00
233.45
234.41
2,159,291
+0.94(+0.40%)
Jun 03, 2022
235.22
236.35
232.56
233.47
2,597,117
-5.63(-2.35%)
Jun 02, 2022
231.82
239.20
230.83
239.09
1,629,613
+6.62(+2.85%)
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
.