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
-0.46 (-0.13%)
Official Closing 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 (%)
Sep 30, 2021
272.12
273.05
268.92
268.86
2,629,008
-2.18(-0.80%)
Sep 29, 2021
272.74
273.82
270.61
271.04
1,622,871
-0.25(-0.09%)
Sep 28, 2021
275.95
276.36
270.91
271.28
4,077,947
-7.93(-2.84%)
Sep 27, 2021
279.53
280.00
277.94
279.21
4,877,771
-2.41(-0.86%)
Sep 24, 2021
279.73
281.94
279.64
281.62
1,148,348
+0.28(+0.10%)
Sep 23, 2021
279.67
282.19
279.41
281.34
2,019,924
+2.79(+1.00%)
Sep 22, 2021
276.91
279.58
276.00
278.55
1,452,126
+2.59(+0.94%)
Sep 21, 2021
276.93
277.99
275.08
275.96
1,320,112
+0.70(+0.26%)
Sep 20, 2021
276.23
277.58
271.89
275.26
1,339,458
-5.30(-1.89%)
Sep 17, 2021
283.33
283.70
280.16
280.56
2,916,798
-3.27(-1.15%)
Sep 16, 2021
282.62
284.25
281.31
283.83
1,248,796
+0.36(+0.13%)
Sep 15, 2021
281.73
283.77
280.10
283.47
2,813,866
+2.22(+0.79%)
Sep 14, 2021
282.82
283.35
280.69
281.24
1,667,233
-0.63(-0.22%)
Sep 13, 2021
284.14
284.30
280.43
281.87
2,244,500
-0.50(-0.18%)
Sep 10, 2021
286.03
286.53
282.18
282.37
859,968
-2.23(-0.78%)
Sep 09, 2021
285.91
287.00
284.52
284.60
1,109,057
-1.10(-0.38%)
Sep 08, 2021
286.42
286.42
283.94
285.70
1,302,738
-0.85(-0.30%)
Sep 07, 2021
286.71
287.00
285.53
286.55
1,310,591
-0.14(-0.05%)
Sep 03, 2021
285.09
286.89
284.72
286.69
1,041,367
+1.07(+0.37%)
Sep 02, 2021
286.50
286.98
284.83
285.62
1,258,559
-0.05(-0.02%)
Sep 01, 2021
285.76
286.86
285.44
285.67
1,216,539
+0.72(+0.25%)
Aug 31, 2021
285.74
285.74
284.46
284.95
1,833,299
-0.80(-0.28%)
Aug 30, 2021
283.58
286.19
283.58
285.75
1,137,562
+2.93(+1.04%)
Aug 27, 2021
280.62
283.19
280.45
282.82
1,108,659
+2.75(+0.98%)
Aug 26, 2021
281.24
281.77
279.90
280.07
1,206,736
-1.65(-0.58%)
Aug 25, 2021
281.49
282.00
281.04
281.71
1,066,543
+0.46(+0.16%)
Aug 24, 2021
281.13
281.75
280.69
281.25
1,117,573
+0.63(+0.22%)
Aug 23, 2021
278.01
281.05
278.01
280.63
1,137,801
+3.54(+1.28%)
Aug 20, 2021
275.52
277.35
274.76
277.09
1,601,184
+2.92(+1.06%)
Aug 19, 2021
271.43
275.38
270.91
274.17
1,212,258
+0.86(+0.32%)
Aug 18, 2021
275.57
276.61
273.11
273.31
1,864,016
-2.55(-0.92%)
Aug 17, 2021
276.43
276.87
274.05
275.86
822,610
-2.58(-0.93%)
Aug 16, 2021
277.10
278.43
274.68
278.43
1,030,130
+0.60(+0.21%)
Aug 13, 2021
277.48
278.10
276.91
277.83
781,729
+0.65(+0.23%)
Aug 12, 2021
275.54
277.28
274.92
277.19
880,944
+1.44(+0.52%)
Aug 11, 2021
277.10
277.35
274.66
275.75
899,139
-0.41(-0.15%)
Aug 10, 2021
277.90
278.31
275.83
276.16
931,526
-1.23(-0.44%)
Aug 09, 2021
277.68
277.85
276.52
277.39
1,731,291
-0.01(-0.00%)
Aug 06, 2021
278.06
278.44
276.59
277.40
1,445,654
-1.07(-0.38%)
Aug 05, 2021
277.18
278.52
276.51
278.47
2,300,979
+1.89(+0.68%)
Aug 04, 2021
276.17
277.33
275.59
276.58
764,590
+0.23(+0.08%)
Aug 03, 2021
275.26
276.44
273.11
276.36
1,315,576
+1.82(+0.66%)
Aug 02, 2021
276.08
276.30
274.26
274.53
1,631,175
-0.38(-0.14%)
Jul 30, 2021
273.91
275.69
273.91
274.92
1,166,861
-1.83(-0.66%)
Jul 29, 2021
276.19
277.85
276.12
276.75
1,133,764
+0.47(+0.17%)
Jul 28, 2021
276.52
277.31
274.57
276.28
1,164,966
+0.56(+0.20%)
Jul 27, 2021
278.20
278.20
272.88
275.72
1,212,440
-2.66(-0.96%)
Jul 26, 2021
277.92
278.65
277.30
278.38
1,192,578
+0.08(+0.03%)
Jul 23, 2021
275.85
278.60
275.50
278.31
1,638,339
+3.84(+1.40%)
Jul 22, 2021
273.13
274.60
272.79
274.46
487,284
+1.80(+0.66%)
Jul 21, 2021
270.85
272.73
270.54
272.66
1,217,737
+1.96(+0.72%)
Jul 20, 2021
267.35
271.79
266.39
270.70
5,114,517
+4.20(+1.58%)
Jul 19, 2021
266.33
267.04
264.52
266.50
2,629,113
-2.90(-1.08%)
Jul 16, 2021
272.01
272.47
269.06
269.40
1,745,697
-1.80(-0.66%)
Jul 15, 2021
272.54
272.81
269.64
271.20
933,936
-1.64(-0.60%)
Jul 14, 2021
274.29
274.63
272.16
272.84
1,747,118
+0.36(+0.13%)
Jul 13, 2021
272.59
274.60
271.91
272.48
2,303,883
-0.39(-0.14%)
Jul 12, 2021
272.95
273.43
272.04
272.87
1,320,642
+0.48(+0.18%)
Jul 09, 2021
270.30
272.57
269.96
272.39
1,502,918
+2.18(+0.80%)
Jul 08, 2021
267.90
270.91
266.93
270.21
1,155,627
-1.86(-0.68%)
Jul 07, 2021
272.70
272.94
270.35
272.07
1,237,872
+0.87(+0.32%)
Jul 06, 2021
270.36
271.44
268.79
271.20
1,010,322
+1.48(+0.55%)
Jul 02, 2021
267.91
270.00
267.89
269.72
1,473,536
+2.94(+1.10%)
Jul 01, 2021
265.91
266.84
265.28
266.79
1,518,003
+0.86(+0.32%)
Jun 30, 2021
266.42
266.72
265.76
265.92
960,777
-0.67(-0.25%)
Jun 29, 2021
265.80
266.79
265.31
266.59
971,089
+0.90(+0.34%)
Jun 28, 2021
264.08
265.84
264.07
265.69
1,190,773
+2.13(+0.81%)
Jun 25, 2021
263.74
263.93
262.68
263.56
1,000,163
+0.45(+0.17%)
Jun 24, 2021
263.38
264.30
262.75
263.11
989,149
+1.31(+0.50%)
Jun 23, 2021
261.79
262.60
261.28
261.80
1,433,654
-0.02(-0.01%)
Jun 22, 2021
259.24
262.08
259.13
261.82
978,558
+2.62(+1.01%)
Jun 21, 2021
257.31
259.49
255.76
259.19
1,525,089
+2.10(+0.82%)
Jun 18, 2021
257.48
258.42
256.63
257.10
1,087,011
-1.65(-0.64%)
Jun 17, 2021
254.88
259.42
254.69
258.74
1,663,570
+3.17(+1.24%)
Jun 16, 2021
256.79
257.60
253.30
255.57
1,281,927
-1.07(-0.42%)
Jun 15, 2021
258.07
258.07
256.19
256.64
1,519,239
-1.43(-0.55%)
Jun 14, 2021
255.92
258.11
255.35
258.07
1,108,364
+2.32(+0.91%)
Jun 11, 2021
255.06
255.84
254.62
255.75
918,921
+0.55(+0.21%)
Jun 10, 2021
253.09
255.27
252.63
255.20
2,254,479
+2.71(+1.07%)
Jun 09, 2021
253.15
253.98
252.37
252.49
1,029,667
+0.02(+0.01%)
Jun 08, 2021
253.21
253.93
251.19
252.47
812,129
+0.50(+0.20%)
Jun 07, 2021
251.06
252.13
250.70
251.97
638,987
+0.77(+0.31%)
Jun 04, 2021
249.26
251.44
249.07
251.20
1,441,751
+3.44(+1.39%)
Jun 03, 2021
248.29
249.00
246.37
247.76
979,891
-2.09(-0.84%)
Jun 02, 2021
249.84
250.50
248.84
249.85
719,966
+0.51(+0.20%)
Jun 01, 2021
251.44
251.67
248.74
249.34
1,190,144
-1.26(-0.50%)
May 28, 2021
250.83
251.87
250.34
250.60
4,925,644
+0.87(+0.35%)
May 27, 2021
250.83
251.23
249.74
249.73
732,058
-1.13(-0.45%)
May 26, 2021
250.76
251.20
250.23
250.87
1,000,863
+0.69(+0.28%)
May 25, 2021
250.69
251.40
249.66
250.17
984,740
+0.33(+0.13%)
May 24, 2021
248.20
250.60
247.78
249.84
1,450,216
+3.42(+1.39%)
May 21, 2021
248.52
248.99
246.25
246.43
689,476
-1.16(-0.47%)
May 20, 2021
244.24
248.27
244.24
247.59
1,651,436
+4.15(+1.70%)
May 19, 2021
239.71
243.58
239.57
243.44
2,155,232
-0.03(-0.01%)
May 18, 2021
245.21
246.25
243.33
243.47
1,140,528
-1.37(-0.56%)
May 17, 2021
244.82
245.47
243.07
244.84
1,247,718
-1.16(-0.47%)
May 14, 2021
243.45
246.63
243.45
246.00
1,347,982
+4.53(+1.88%)
May 13, 2021
241.43
243.32
239.72
241.48
1,274,993
+2.18(+0.91%)
May 12, 2021
242.40
243.69
238.88
239.29
1,738,104
-6.13(-2.50%)
May 11, 2021
241.90
246.04
241.69
245.43
1,590,909
-0.95(-0.39%)
May 10, 2021
250.50
250.88
246.17
246.38
2,249,236
-5.01(-1.99%)
May 07, 2021
251.32
252.81
250.71
251.39
1,126,757
+1.86(+0.75%)
May 06, 2021
248.22
249.53
246.20
249.53
1,498,933
+1.30(+0.52%)
May 05, 2021
250.46
251.27
247.82
248.23
1,243,316
-1.18(-0.47%)
May 04, 2021
251.73
251.73
246.71
249.41
1,157,717
-3.76(-1.48%)
May 03, 2021
255.15
255.63
252.85
253.17
989,796
-0.96(-0.38%)
Apr 30, 2021
253.83
255.68
253.65
254.13
1,247,257
-1.56(-0.61%)
Apr 29, 2021
257.50
257.52
253.39
255.68
1,481,234
+0.53(+0.21%)
Apr 28, 2021
255.56
256.52
255.01
255.15
1,418,926
-0.76(-0.30%)
Apr 27, 2021
256.59
257.02
255.23
255.92
879,437
-0.73(-0.29%)
Apr 26, 2021
255.54
256.92
254.97
256.65
976,116
+1.36(+0.53%)
Apr 23, 2021
252.51
256.25
252.51
255.29
1,332,398
+3.23(+1.28%)
Apr 22, 2021
254.34
255.20
251.03
252.06
1,292,530
-2.19(-0.86%)
Apr 21, 2021
251.91
254.38
251.22
254.25
2,059,184
+2.06(+0.82%)
Apr 20, 2021
253.41
254.42
250.91
252.19
762,763
-1.52(-0.60%)
Apr 19, 2021
254.96
255.59
252.73
253.71
1,338,154
-2.05(-0.80%)
Apr 16, 2021
256.14
256.14
254.42
255.76
1,694,729
+0.30(+0.12%)
Apr 15, 2021
253.35
255.67
253.35
255.46
1,866,614
+4.07(+1.62%)
Apr 14, 2021
254.38
254.39
250.92
251.39
1,090,225
-2.60(-1.02%)
Apr 13, 2021
251.86
254.42
251.86
253.99
1,207,863
+2.60(+1.04%)
Apr 12, 2021
250.71
251.76
249.84
251.39
1,259,251
+0.15(+0.06%)
Apr 09, 2021
248.67
251.34
248.15
251.24
2,433,190
+2.14(+0.86%)
Apr 08, 2021
248.43
249.21
248.18
249.10
825,621
+2.64(+1.07%)
Apr 07, 2021
245.92
246.97
245.14
246.46
1,292,068
+0.57(+0.23%)
Apr 06, 2021
245.35
247.16
244.99
245.89
702,990
+0.17(+0.07%)
Apr 05, 2021
243.20
246.13
243.13
245.72
1,414,029
+4.18(+1.73%)
Apr 01, 2021
240.05
241.68
240.05
241.54
1,482,236
+3.76(+1.58%)
Mar 31, 2021
236.04
239.17
235.88
237.79
1,679,801
+3.05(+1.30%)
Mar 30, 2021
234.59
235.13
233.19
234.73
1,244,821
-1.17(-0.50%)
Mar 29, 2021
235.51
236.72
233.96
235.91
718,741
-0.21(-0.09%)
Mar 26, 2021
232.62
236.35
232.16
236.11
866,017
+3.74(+1.61%)
Mar 25, 2021
231.11
233.17
229.63
232.38
1,431,752
-0.16(-0.07%)
Mar 24, 2021
236.93
236.93
232.54
232.54
724,842
-3.29(-1.40%)
Mar 23, 2021
237.07
238.61
235.38
235.83
904,161
-0.81(-0.34%)
Mar 22, 2021
234.14
237.87
233.90
236.64
1,013,619
+3.47(+1.49%)
Mar 19, 2021
232.59
234.13
231.12
233.18
1,486,068
+0.67(+0.29%)
Mar 18, 2021
235.39
236.15
232.30
232.50
968,784
-6.06(-2.54%)
Mar 17, 2021
236.37
239.83
235.07
238.56
818,615
+0.23(+0.10%)
Mar 16, 2021
238.81
240.66
237.19
238.32
1,901,759
+0.66(+0.28%)
Mar 15, 2021
235.78
237.74
234.68
237.66
1,256,724
+2.23(+0.95%)
Mar 12, 2021
234.02
235.52
232.76
235.43
1,103,855
-1.31(-0.55%)
Mar 11, 2021
235.17
237.82
234.64
236.74
1,211,252
+4.88(+2.10%)
Mar 10, 2021
234.59
234.95
231.62
231.87
1,700,440
-0.24(-0.11%)
Mar 09, 2021
229.58
233.56
229.05
232.11
1,480,912
+7.38(+3.28%)
Mar 08, 2021
229.48
231.35
224.62
224.74
1,269,287
-4.93(-2.15%)
Mar 05, 2021
228.46
230.16
221.54
229.67
3,055,868
+3.38(+1.49%)
Mar 04, 2021
229.99
232.00
223.58
226.29
2,913,073
-4.05(-1.76%)
Mar 03, 2021
236.14
236.54
230.31
230.34
1,796,036
-6.43(-2.71%)
Mar 02, 2021
240.12
240.41
236.68
236.77
1,289,289
-3.08(-1.28%)
Mar 01, 2021
236.68
240.24
236.34
239.85
1,393,287
+6.19(+2.65%)
Feb 26, 2021
234.89
236.83
231.53
233.66
2,564,026
+0.69(+0.30%)
Feb 25, 2021
238.82
240.33
231.88
232.96
1,549,153
-7.40(-3.08%)
Feb 24, 2021
237.38
240.61
235.30
240.36
1,544,067
+1.60(+0.67%)
Feb 23, 2021
236.04
239.86
231.78
238.75
2,115,079
-0.66(-0.27%)
Feb 22, 2021
241.99
242.32
239.30
239.41
938,579
-5.22(-2.13%)
Feb 19, 2021
247.14
247.24
244.38
244.63
1,128,933
-1.48(-0.60%)
Feb 18, 2021
244.91
246.67
243.41
246.11
1,444,826
-0.84(-0.34%)
Feb 17, 2021
246.06
247.18
244.46
246.95
1,017,472
-0.69(-0.28%)
Feb 16, 2021
249.61
249.72
246.93
247.65
1,040,304
-1.17(-0.47%)
Feb 12, 2021
246.78
248.99
246.43
248.82
618,768
+1.29(+0.52%)
Feb 11, 2021
247.60
248.14
246.00
247.53
907,741
+0.97(+0.39%)
Feb 10, 2021
248.03
248.49
244.73
246.56
786,980
-0.41(-0.17%)
Feb 09, 2021
246.42
247.74
246.42
246.97
931,936
-0.14(-0.06%)
Feb 08, 2021
246.73
247.30
245.68
247.11
738,140
+1.46(+0.59%)
Feb 05, 2021
245.77
246.20
244.59
245.65
596,249
+1.00(+0.41%)
Feb 04, 2021
243.06
244.68
242.22
244.66
922,594
+2.57(+1.06%)
Feb 03, 2021
243.96
244.02
241.68
242.09
994,813
-0.56(-0.23%)
Feb 02, 2021
240.99
243.49
240.99
242.64
1,607,223
+3.98(+1.67%)
Feb 01, 2021
236.59
239.44
234.68
238.67
3,956,795
+4.94(+2.11%)
Jan 29, 2021
237.41
238.02
232.20
233.72
2,708,764
-4.86(-2.04%)
Jan 28, 2021
237.96
241.90
237.90
238.59
1,479,823
+1.30(+0.55%)
Jan 27, 2021
241.89
241.90
235.54
237.29
1,899,665
-6.08(-2.50%)
Jan 26, 2021
244.25
244.44
242.96
243.37
807,606
-0.27(-0.11%)
Jan 25, 2021
243.94
244.92
238.93
243.64
1,172,582
+1.77(+0.73%)
Jan 22, 2021
241.43
242.64
241.16
241.87
1,667,553
-0.11(-0.04%)
Jan 21, 2021
241.55
242.56
240.70
241.98
1,384,579
+1.34(+0.56%)
Jan 20, 2021
237.65
241.30
237.50
240.64
2,942,936
+5.01(+2.13%)
Jan 19, 2021
234.52
235.83
233.57
235.63
1,054,138
+2.69(+1.15%)
Jan 15, 2021
234.07
234.95
232.12
232.94
1,391,283
-1.26(-0.54%)
Jan 14, 2021
236.77
237.18
233.89
234.20
1,539,508
-2.13(-0.90%)
Jan 13, 2021
234.99
237.07
234.70
236.33
2,103,982
+1.13(+0.48%)
Jan 12, 2021
235.59
236.33
233.31
235.20
2,102,603
-0.50(-0.21%)
Jan 11, 2021
236.22
237.54
235.30
235.70
1,550,421
-2.86(-1.20%)
Jan 08, 2021
237.55
238.72
235.64
238.56
1,284,623
+2.44(+1.03%)
Jan 07, 2021
232.58
236.70
232.58
236.12
2,486,148
+5.25(+2.27%)
Jan 06, 2021
230.42
233.81
229.37
230.87
1,469,619
-2.60(-1.11%)
Jan 05, 2021
231.48
233.73
231.43
233.47
1,355,762
+1.21(+0.52%)
Jan 04, 2021
236.42
236.67
228.97
232.26
1,972,461
-3.32(-1.41%)
Dec 31, 2020
235.58
235.58
235.58
2,368,738
+0.54(+0.23%)
Dec 30, 2020
236.10
236.47
234.87
235.04
2,368,738
-0.16(-0.07%)
Dec 29, 2020
237.01
237.22
234.62
235.20
1,202,660
-0.49(-0.21%)
Dec 28, 2020
235.62
236.15
233.98
235.69
1,773,776
+1.94(+0.83%)
Dec 24, 2020
233.30
234.28
233.02
233.75
893,913
+1.09(+0.47%)
Dec 23, 2020
234.50
234.60
232.66
232.66
754,280
-1.53(-0.66%)
Dec 22, 2020
233.63
234.45
232.28
234.19
1,187,311
+1.06(+0.46%)
Dec 21, 2020
231.09
233.38
229.03
233.13
1,169,679
-0.16(-0.07%)
Dec 18, 2020
234.23
234.33
231.58
233.28
1,305,505
-0.21(-0.09%)
Dec 17, 2020
232.90
233.62
232.54
233.49
1,242,078
+2.15(+0.93%)
Dec 16, 2020
230.47
231.94
229.53
231.34
1,138,740
+1.24(+0.54%)
Dec 15, 2020
229.28
230.11
227.90
230.10
1,233,541
+2.64(+1.16%)
Dec 14, 2020
228.00
229.72
227.40
227.46
1,644,720
+0.72(+0.32%)
Dec 11, 2020
226.18
226.86
224.42
226.74
2,162,570
-0.33(-0.15%)
Dec 10, 2020
225.13
227.86
224.26
227.07
1,074,489
+0.70(+0.31%)
Dec 09, 2020
230.55
230.55
225.52
226.37
1,191,173
-3.96(-1.72%)
Dec 08, 2020
228.88
230.71
228.18
230.33
791,431
+0.85(+0.37%)
Dec 07, 2020
228.57
229.80
228.57
229.48
778,015
+0.79(+0.35%)
Dec 04, 2020
227.71
228.70
227.18
228.69
1,040,736
+1.46(+0.64%)
Dec 03, 2020
227.67
228.77
226.72
227.23
2,128,981
-0.01(-0.00%)
Dec 02, 2020
226.80
227.47
225.01
227.24
1,603,302
-0.57(-0.25%)
Dec 01, 2020
227.39
228.87
226.50
227.81
2,256,306
+2.26(+1.00%)
Nov 30, 2020
224.97
225.68
221.99
225.54
1,195,366
+0.48(+0.21%)
Nov 27, 2020
224.73
225.62
224.34
225.07
870,133
+1.76(+0.79%)
Nov 25, 2020
222.50
223.73
222.20
223.31
1,155,974
+1.05(+0.47%)
Nov 24, 2020
220.81
222.59
219.60
222.26
2,433,446
+2.28(+1.04%)
Nov 23, 2020
220.75
221.73
218.42
219.97
1,215,305
+0.07(+0.03%)
Nov 20, 2020
221.13
221.73
219.79
219.91
1,902,667
-1.22(-0.55%)
Nov 19, 2020
219.33
221.62
218.86
221.13
993,135
+1.45(+0.66%)
Nov 18, 2020
221.93
222.23
219.67
219.67
1,099,912
-2.03(-0.92%)
Nov 17, 2020
221.82
222.66
220.92
221.70
2,051,745
-0.39(-0.18%)
Nov 16, 2020
221.48
222.47
220.30
222.09
2,086,210
+1.16(+0.53%)
Nov 13, 2020
220.66
221.27
218.81
220.93
951,846
+1.67(+0.76%)
Nov 12, 2020
220.54
221.77
218.33
219.26
1,410,867
-1.29(-0.58%)
Nov 11, 2020
218.30
221.02
218.17
220.55
1,491,632
+4.05(+1.87%)
Nov 10, 2020
218.24
218.95
214.05
216.50
3,725,881
-3.21(-1.46%)
Nov 09, 2020
227.56
228.98
219.42
219.71
2,820,369
-3.85(-1.72%)
Nov 06, 2020
223.01
224.29
220.41
223.56
2,033,797
+0.22(+0.10%)
Nov 05, 2020
223.43
224.17
221.82
223.35
2,096,368
+4.97(+2.28%)
Nov 04, 2020
214.61
220.11
214.61
218.38
2,273,967
+9.15(+4.37%)
Nov 03, 2020
206.97
210.58
206.38
209.23
1,277,277
+3.65(+1.77%)
Nov 02, 2020
206.25
208.06
203.28
205.58
2,871,469
+1.16(+0.57%)
Oct 30, 2020
207.57
208.31
202.52
204.42
2,286,215
-4.80(-2.29%)
Oct 29, 2020
207.97
211.56
206.96
209.22
3,103,031
+2.51(+1.21%)
Oct 28, 2020
211.07
211.15
206.50
206.71
1,528,676
-8.06(-3.75%)
Oct 27, 2020
214.28
215.54
213.59
214.77
1,078,573
+1.11(+0.52%)
Oct 26, 2020
214.92
216.92
211.03
213.65
1,277,683
-3.50(-1.61%)
Oct 23, 2020
216.95
217.19
215.13
217.16
1,118,963
+1.06(+0.49%)
Oct 22, 2020
216.59
217.17
213.81
216.09
1,579,907
-0.15(-0.07%)
Oct 21, 2020
216.99
218.73
215.99
216.24
1,053,000
-0.54(-0.25%)
Oct 20, 2020
217.24
219.17
216.01
216.78
762,189
+0.56(+0.26%)
Oct 19, 2020
220.88
221.86
215.63
216.22
1,081,469
-3.26(-1.48%)
Oct 16, 2020
221.71
222.98
219.46
219.48
1,002,494
-0.93(-0.42%)
Oct 15, 2020
218.40
220.96
217.87
220.40
1,251,147
-1.21(-0.55%)
Oct 14, 2020
223.81
224.67
220.45
221.61
852,045
-1.78(-0.79%)
Oct 13, 2020
224.09
224.94
222.46
223.39
1,320,453
-0.16(-0.07%)
Oct 12, 2020
221.63
225.26
220.72
223.54
1,846,203
+4.88(+2.23%)
Oct 09, 2020
216.48
218.73
216.34
218.67
1,677,009
+3.28(+1.52%)
Oct 08, 2020
216.02
216.05
214.79
215.39
963,756
+0.85(+0.40%)
Oct 07, 2020
212.46
214.94
212.46
214.54
904,387
+3.90(+1.85%)
Oct 06, 2020
213.62
214.95
210.00
210.64
2,772,843
-3.40(-1.59%)
Oct 05, 2020
211.19
214.14
211.19
214.03
850,843
+4.12(+1.96%)
Oct 02, 2020
209.76
212.68
208.97
209.92
1,457,297
-4.31(-2.01%)
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
.