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 Growth Ishares ETF
(NY:
IWO
)
261.10
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 29, 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, 2022
219.25
219.74
215.42
217.06
1,032,115
-3.15(-1.43%)
May 27, 2022
215.08
220.26
214.94
220.21
649,440
+6.66(+3.12%)
May 26, 2022
209.54
214.76
209.04
213.55
1,449,222
+5.33(+2.56%)
May 25, 2022
203.19
209.50
202.76
208.23
913,259
+4.13(+2.03%)
May 24, 2022
206.89
206.89
201.11
204.09
722,367
-4.95(-2.37%)
May 23, 2022
210.00
210.02
205.59
209.04
498,327
+1.32(+0.63%)
May 20, 2022
210.64
211.14
201.72
207.72
767,835
-0.16(-0.08%)
May 19, 2022
204.53
210.72
204.53
207.88
791,211
+1.63(+0.79%)
May 18, 2022
211.68
212.94
204.74
206.25
808,041
-8.77(-4.08%)
May 17, 2022
211.95
215.06
209.83
215.02
579,681
+6.90(+3.32%)
May 16, 2022
209.71
211.83
207.60
208.12
666,290
-2.58(-1.22%)
May 13, 2022
205.69
212.47
205.44
210.70
915,500
+8.62(+4.26%)
May 12, 2022
196.60
204.59
196.05
202.08
1,442,954
+3.92(+1.98%)
May 11, 2022
204.94
208.76
197.79
198.16
1,567,423
-7.27(-3.54%)
May 10, 2022
208.75
210.42
200.54
205.43
1,350,217
+1.06(+0.52%)
May 09, 2022
211.47
212.72
203.18
204.37
1,403,798
-10.94(-5.08%)
May 06, 2022
219.49
219.82
212.83
215.31
902,372
-5.00(-2.27%)
May 05, 2022
229.04
229.04
217.38
220.31
913,011
-11.46(-4.94%)
May 04, 2022
226.06
232.32
220.72
231.77
836,695
+6.12(+2.71%)
May 03, 2022
225.12
226.78
222.82
225.64
999,602
+0.58(+0.26%)
May 02, 2022
220.87
225.27
218.72
225.06
1,223,014
+3.95(+1.79%)
Apr 29, 2022
226.08
230.31
220.48
221.11
802,631
-6.51(-2.86%)
Apr 28, 2022
226.54
229.14
220.56
227.62
795,319
+3.68(+1.64%)
Apr 27, 2022
225.70
228.07
223.04
223.94
869,077
-1.15(-0.51%)
Apr 26, 2022
231.95
232.32
224.85
225.09
1,046,581
-9.19(-3.92%)
Apr 25, 2022
228.63
234.37
228.17
234.29
923,051
+3.21(+1.39%)
Apr 22, 2022
236.13
237.53
230.47
231.08
850,659
-6.36(-2.68%)
Apr 21, 2022
246.83
247.89
236.46
237.44
682,061
-6.62(-2.71%)
Apr 20, 2022
245.87
246.90
243.56
244.05
460,682
-0.14(-0.06%)
Apr 19, 2022
238.56
245.31
238.56
244.19
843,531
+5.77(+2.42%)
Apr 18, 2022
240.57
241.45
237.03
238.42
631,037
-3.10(-1.28%)
Apr 14, 2022
245.88
246.69
241.43
241.52
550,640
-3.86(-1.57%)
Apr 13, 2022
240.98
246.29
240.98
245.38
339,640
+4.68(+1.94%)
Apr 12, 2022
243.31
247.23
239.51
240.71
663,050
+0.66(+0.27%)
Apr 11, 2022
240.43
243.41
238.91
240.05
888,582
-1.81(-0.75%)
Apr 08, 2022
244.51
245.41
241.62
241.86
398,521
-2.98(-1.22%)
Apr 07, 2022
245.27
247.55
241.00
244.84
495,712
-0.75(-0.30%)
Apr 06, 2022
247.47
247.61
243.09
245.59
560,483
-4.71(-1.88%)
Apr 05, 2022
256.85
258.24
249.55
250.29
514,362
-6.79(-2.64%)
Apr 04, 2022
255.73
257.43
254.44
257.09
782,354
+2.28(+0.89%)
Apr 01, 2022
253.35
255.40
251.80
254.81
543,102
+3.02(+1.20%)
Mar 31, 2022
254.30
256.35
251.79
251.79
713,824
-3.00(-1.18%)
Mar 30, 2022
259.48
260.51
253.45
254.79
816,263
-5.39(-2.07%)
Mar 29, 2022
254.97
261.13
254.26
260.18
1,198,759
+8.14(+3.23%)
Mar 28, 2022
250.60
252.10
247.16
252.04
964,734
+1.09(+0.44%)
Mar 25, 2022
253.24
253.38
248.63
250.94
1,040,017
-1.90(-0.75%)
Mar 24, 2022
250.45
253.09
247.82
252.84
492,844
+3.32(+1.33%)
Mar 23, 2022
252.55
254.51
249.21
249.52
664,035
-5.12(-2.01%)
Mar 22, 2022
252.03
255.70
251.67
254.64
808,163
+3.76(+1.50%)
Mar 21, 2022
254.44
255.10
249.18
250.88
860,256
-3.93(-1.54%)
Mar 18, 2022
250.00
255.48
249.69
254.81
1,058,387
+4.18(+1.67%)
Mar 17, 2022
243.52
250.82
242.85
250.63
894,146
+5.43(+2.21%)
Mar 16, 2022
238.24
245.21
236.82
245.21
787,265
+9.90(+4.21%)
Mar 15, 2022
231.28
235.38
230.41
235.31
955,687
+5.04(+2.19%)
Mar 14, 2022
237.31
237.48
228.99
230.27
1,292,230
-6.45(-2.73%)
Mar 11, 2022
244.12
244.86
236.64
236.73
629,266
-5.86(-2.42%)
Mar 10, 2022
239.89
242.89
238.14
242.59
995,919
-1.50(-0.62%)
Mar 09, 2022
240.26
245.07
239.50
244.09
760,862
+8.58(+3.64%)
Mar 08, 2022
234.07
241.83
232.52
235.52
685,234
+1.50(+0.64%)
Mar 07, 2022
241.66
242.68
233.83
234.02
1,554,520
-6.93(-2.87%)
Mar 04, 2022
243.70
246.06
239.38
240.95
934,210
-5.26(-2.14%)
Mar 03, 2022
252.94
252.94
244.62
246.21
839,388
-5.25(-2.09%)
Mar 02, 2022
248.21
252.68
246.92
251.46
545,647
+5.20(+2.11%)
Mar 01, 2022
250.03
251.53
244.32
246.26
915,266
-4.70(-1.87%)
Feb 28, 2022
247.67
253.03
247.47
250.96
811,688
+1.15(+0.46%)
Feb 25, 2022
245.82
250.08
243.83
249.81
911,668
+4.83(+1.97%)
Feb 24, 2022
228.35
245.39
227.57
244.98
1,123,553
+9.59(+4.07%)
Feb 23, 2022
243.21
244.16
235.11
235.39
905,459
-5.76(-2.39%)
Feb 22, 2022
243.02
246.68
239.75
241.15
1,116,916
-3.56(-1.46%)
Feb 18, 2022
244.71
0
-3.43(-1.38%)
Feb 17, 2022
253.76
254.21
247.52
248.15
757,706
-8.05(-3.14%)
Feb 16, 2022
254.94
257.23
252.32
256.19
451,190
-0.51(-0.20%)
Feb 15, 2022
252.37
257.03
252.04
256.70
762,754
+8.05(+3.24%)
Feb 14, 2022
249.61
253.13
246.97
248.66
623,235
-0.56(-0.22%)
Feb 11, 2022
254.22
257.08
247.26
249.22
940,006
-4.65(-1.83%)
Feb 10, 2022
253.17
261.72
252.02
253.87
1,272,397
-4.48(-1.73%)
Feb 09, 2022
254.86
258.49
254.56
258.35
1,012,863
+6.48(+2.57%)
Feb 08, 2022
246.65
252.33
246.06
251.86
747,770
+4.90(+1.98%)
Feb 07, 2022
245.55
249.65
244.86
246.97
697,156
+1.34(+0.54%)
Feb 04, 2022
242.77
247.51
240.44
245.63
768,252
+2.31(+0.95%)
Feb 03, 2022
245.34
242.70
243.32
1,129,773
-6.27(-2.51%)
Feb 02, 2022
253.81
253.93
247.05
249.58
844,049
-3.30(-1.30%)
Feb 01, 2022
250.90
253.16
245.61
252.88
1,164,503
+3.30(+1.32%)
Jan 31, 2022
238.82
249.99
249.58
1,456,341
+10.11(+4.22%)
Jan 28, 2022
234.25
239.71
229.55
239.47
1,502,323
+5.86(+2.51%)
Jan 27, 2022
242.38
244.29
232.93
233.61
774,075
-6.18(-2.58%)
Jan 26, 2022
248.47
250.94
238.68
239.78
1,132,019
-3.91(-1.61%)
Jan 25, 2022
245.56
247.25
239.83
243.70
1,629,555
-6.34(-2.53%)
Jan 24, 2022
238.01
250.53
233.95
250.03
1,536,797
+7.68(+3.17%)
Jan 21, 2022
246.01
250.83
242.35
242.35
1,209,989
-5.66(-2.28%)
Jan 20, 2022
254.06
259.57
247.54
248.01
1,203,849
-4.46(-1.77%)
Jan 19, 2022
257.81
259.17
252.23
252.46
1,093,908
-3.95(-1.54%)
Jan 18, 2022
262.99
262.99
255.93
256.42
1,047,083
-9.77(-3.67%)
Jan 14, 2022
266.19
0
-0.57(-0.21%)
Jan 13, 2022
273.03
274.17
266.21
266.76
974,099
-4.82(-1.77%)
Jan 12, 2022
276.44
277.73
269.97
271.58
887,723
-2.86(-1.04%)
Jan 11, 2022
270.85
274.89
267.70
274.44
1,229,338
+3.86(+1.43%)
Jan 10, 2022
269.21
270.75
263.53
270.58
2,263,605
-1.02(-0.38%)
Jan 07, 2022
276.34
279.67
271.50
271.61
1,025,524
-5.12(-1.85%)
Jan 06, 2022
276.66
279.95
272.63
276.72
886,867
+0.36(+0.13%)
Jan 05, 2022
288.35
289.43
276.12
276.36
846,206
-12.59(-4.36%)
Jan 04, 2022
292.75
293.29
285.93
288.95
853,902
-2.88(-0.99%)
Jan 03, 2022
289.67
293.07
287.17
291.83
730,102
+3.57(+1.24%)
Dec 31, 2021
288.91
291.28
288.26
288.26
627,411
-1.29(-0.45%)
Dec 30, 2021
289.11
293.20
288.74
289.55
633,250
+0.56(+0.19%)
Dec 29, 2021
288.87
289.87
286.67
288.99
671,887
+0.09(+0.03%)
Dec 28, 2021
291.61
293.73
288.49
288.90
675,573
-3.05(-1.04%)
Dec 27, 2021
289.70
292.02
287.67
291.95
668,325
+2.36(+0.82%)
Dec 23, 2021
287.75
290.52
286.13
289.59
590,720
+3.06(+1.07%)
Dec 22, 2021
283.48
286.63
282.19
286.53
675,602
+2.30(+0.81%)
Dec 21, 2021
278.60
284.40
278.17
284.23
1,009,773
+8.28(+3.00%)
Dec 20, 2021
275.12
277.24
271.89
275.94
1,361,850
-3.79(-1.35%)
Dec 17, 2021
274.41
282.03
271.40
279.73
1,388,796
+4.29(+1.56%)
Dec 16, 2021
285.94
285.94
274.06
275.44
1,638,056
-8.40(-2.96%)
Dec 15, 2021
277.54
284.16
273.45
283.84
1,042,415
+6.19(+2.23%)
Dec 14, 2021
278.37
281.60
275.55
277.66
1,663,527
-3.25(-1.16%)
Dec 13, 2021
284.13
285.09
278.77
280.90
961,253
-4.40(-1.54%)
Dec 10, 2021
289.10
290.81
283.71
285.31
1,003,785
-1.69(-0.59%)
Dec 09, 2021
293.40
295.17
286.66
287.00
751,794
-8.34(-2.82%)
Dec 08, 2021
293.00
296.42
290.56
295.34
1,342,997
+2.49(+0.85%)
Dec 07, 2021
288.35
295.47
288.26
292.85
946,318
+9.46(+3.34%)
Dec 06, 2021
280.36
285.32
274.97
283.39
896,104
+4.86(+1.75%)
Dec 03, 2021
288.06
288.06
275.89
278.52
700,093
-7.73(-2.70%)
Dec 02, 2021
280.33
287.20
278.83
286.26
923,367
+6.82(+2.44%)
Dec 01, 2021
292.70
294.31
279.15
279.44
826,750
-7.60(-2.65%)
Nov 30, 2021
290.02
291.76
282.87
287.04
745,526
-4.73(-1.62%)
Nov 29, 2021
296.36
297.46
289.79
291.76
1,051,573
+0.02(+0.01%)
Nov 26, 2021
294.33
297.07
288.14
291.74
1,320,533
-10.76(-3.56%)
Nov 24, 2021
298.62
302.93
296.69
302.50
437,365
+1.59(+0.53%)
Nov 23, 2021
302.27
304.40
296.50
300.91
1,656,709
-2.12(-0.70%)
Nov 22, 2021
308.80
309.82
302.45
303.03
374,373
-4.21(-1.37%)
Nov 19, 2021
308.34
310.33
306.74
307.24
275,629
-2.47(-0.80%)
Nov 18, 2021
313.33
309.83
308.78
309.71
403,319
-1.96(-0.63%)
Nov 17, 2021
314.60
314.91
310.69
311.67
364,564
-4.12(-1.30%)
Nov 16, 2021
313.14
316.08
312.04
315.79
184,811
+1.33(+0.42%)
Nov 15, 2021
318.14
318.46
313.14
314.46
417,909
-2.39(-0.75%)
Nov 12, 2021
316.41
317.49
315.59
316.85
338,995
+1.15(+0.36%)
Nov 11, 2021
314.41
316.97
314.13
315.70
390,966
+2.46(+0.78%)
Nov 10, 2021
317.93
313.24
347,057
-6.88(-2.15%)
Nov 09, 2021
321.32
322.15
317.49
320.12
436,018
-1.56(-0.49%)
Nov 08, 2021
322.36
324.17
320.85
321.69
355,065
+1.59(+0.50%)
Nov 05, 2021
320.37
322.75
317.62
320.09
411,788
+2.58(+0.81%)
Nov 04, 2021
317.12
320.24
315.98
317.52
548,282
+1.67(+0.53%)
Nov 03, 2021
309.63
317.12
309.63
315.85
655,024
+5.60(+1.81%)
Nov 02, 2021
310.79
311.20
308.15
310.25
366,038
+0.28(+0.09%)
Nov 01, 2021
303.96
310.58
306.34
309.97
511,994
+7.87(+2.61%)
Oct 29, 2021
300.69
302.77
300.60
302.10
322,222
+0.38(+0.13%)
Oct 28, 2021
296.77
301.80
296.73
301.72
486,519
+6.90(+2.34%)
Oct 27, 2021
299.33
299.96
294.66
294.82
295,872
-5.31(-1.77%)
Oct 26, 2021
302.22
300.12
381,137
-1.81(-0.60%)
Oct 25, 2021
299.18
302.50
298.76
301.93
380,475
+3.26(+1.09%)
Oct 22, 2021
299.41
300.04
296.51
298.67
211,732
-1.21(-0.40%)
Oct 21, 2021
297.73
301.12
297.73
299.88
320,459
+1.68(+0.56%)
Oct 20, 2021
297.61
299.60
296.68
298.20
342,865
+0.90(+0.30%)
Oct 19, 2021
296.48
298.98
295.82
297.30
317,332
+1.88(+0.64%)
Oct 18, 2021
293.33
295.72
292.98
295.42
221,971
+0.09(+0.03%)
Oct 15, 2021
300.02
300.02
295.20
295.33
417,380
-1.05(-0.35%)
Oct 14, 2021
295.07
297.23
294.62
296.38
409,544
+4.36(+1.49%)
Oct 13, 2021
290.91
292.02
288.79
292.02
448,515
+2.10(+0.73%)
Oct 12, 2021
288.74
291.11
288.55
289.92
238,442
+2.27(+0.79%)
Oct 11, 2021
289.20
291.81
287.44
287.64
200,786
-1.84(-0.63%)
Oct 08, 2021
293.22
293.54
289.01
289.48
363,906
-3.43(-1.17%)
Oct 07, 2021
290.13
295.43
290.13
292.91
493,509
+4.86(+1.69%)
Oct 06, 2021
286.11
288.64
284.48
288.05
307,639
-1.15(-0.40%)
Oct 05, 2021
288.79
292.50
287.93
289.20
575,635
+1.65(+0.57%)
Oct 04, 2021
291.63
291.63
286.10
287.55
573,750
-4.98(-1.70%)
Oct 01, 2021
290.34
294.12
286.00
292.53
1,156,792
+4.02(+1.39%)
Sep 30, 2021
292.78
293.71
288.45
288.51
684,764
-2.41(-0.83%)
Sep 29, 2021
294.20
294.42
290.32
290.92
368,015
-1.64(-0.56%)
Sep 28, 2021
299.23
299.23
292.14
292.56
345,338
-8.95(-2.97%)
Sep 27, 2021
299.29
302.61
297.52
301.51
426,726
+2.71(+0.91%)
Sep 24, 2021
298.68
300.26
296.84
298.80
490,100
-2.09(-0.70%)
Sep 23, 2021
297.44
301.39
296.26
300.89
766,793
+5.53(+1.87%)
Sep 22, 2021
292.60
297.46
292.60
295.36
599,162
+4.62(+1.59%)
Sep 21, 2021
291.85
292.62
288.35
290.74
295,488
+1.50(+0.52%)
Sep 20, 2021
290.31
292.44
285.67
289.24
503,881
-7.83(-2.64%)
Sep 17, 2021
296.18
297.67
294.56
297.07
402,186
+0.35(+0.12%)
Sep 16, 2021
295.58
297.73
293.63
296.72
408,829
+0.86(+0.29%)
Sep 15, 2021
292.94
296.22
291.38
295.86
469,100
+3.11(+1.06%)
Sep 14, 2021
297.36
297.39
291.68
292.74
378,977
-3.41(-1.15%)
Sep 13, 2021
297.56
297.56
292.23
296.15
467,563
+0.39(+0.13%)
Sep 10, 2021
300.21
300.21
295.35
295.76
332,930
-2.72(-0.91%)
Sep 09, 2021
297.69
301.69
296.98
298.48
337,635
+0.66(+0.22%)
Sep 08, 2021
300.90
300.90
296.20
297.82
483,880
-4.05(-1.34%)
Sep 07, 2021
303.96
305.38
301.72
301.86
414,477
-2.53(-0.83%)
Sep 03, 2021
304.53
305.42
303.56
304.40
406,105
-0.93(-0.31%)
Sep 02, 2021
304.21
306.14
303.32
305.33
586,021
+2.61(+0.86%)
Sep 01, 2021
300.96
303.69
299.35
302.72
351,168
+2.69(+0.90%)
Aug 31, 2021
299.02
300.71
297.96
300.03
297,804
+0.63(+0.21%)
Aug 30, 2021
301.38
301.42
298.37
299.40
411,470
-0.79(-0.26%)
Aug 27, 2021
292.44
301.18
292.31
300.18
572,984
+8.35(+2.86%)
Aug 26, 2021
293.73
295.76
291.06
291.83
422,584
-2.94(-1.00%)
Aug 25, 2021
293.75
296.26
292.47
294.77
398,209
+1.02(+0.35%)
Aug 24, 2021
291.97
293.94
290.90
293.75
409,502
+3.23(+1.11%)
Aug 23, 2021
286.67
291.08
286.67
290.52
765,222
+6.34(+2.23%)
Aug 20, 2021
279.11
284.84
278.62
284.18
720,573
+4.98(+1.78%)
Aug 19, 2021
279.93
282.03
278.05
279.20
567,777
-3.51(-1.24%)
Aug 18, 2021
284.63
287.39
282.53
282.72
378,111
-1.98(-0.70%)
Aug 17, 2021
285.88
286.58
281.16
284.70
577,727
-3.94(-1.36%)
Aug 16, 2021
290.63
290.63
287.32
288.64
420,871
-3.17(-1.09%)
Aug 13, 2021
294.91
294.91
291.26
291.81
486,433
-3.33(-1.13%)
Aug 12, 2021
295.30
295.56
293.69
295.14
423,596
-0.55(-0.19%)
Aug 11, 2021
295.94
295.94
291.46
295.69
488,773
+0.00(+0.00%)
Aug 10, 2021
296.96
297.86
294.82
295.69
592,621
-0.93(-0.31%)
Aug 09, 2021
296.82
297.87
294.84
296.62
259,734
-0.87(-0.29%)
Aug 06, 2021
299.49
300.13
295.63
297.49
275,078
-0.12(-0.04%)
Aug 05, 2021
293.10
297.78
293.10
297.61
334,870
+5.39(+1.84%)
Aug 04, 2021
291.89
295.71
291.82
292.22
197,710
-1.67(-0.57%)
Aug 03, 2021
294.51
295.19
289.61
293.89
380,610
+0.00(+0.00%)
Aug 02, 2021
296.32
298.25
293.35
293.89
449,997
-0.68(-0.23%)
Jul 30, 2021
294.82
298.45
293.76
294.57
326,947
-1.80(-0.61%)
Jul 29, 2021
296.87
299.25
296.11
296.37
285,923
+1.50(+0.51%)
Jul 28, 2021
290.64
296.69
289.96
294.86
906,085
+5.46(+1.89%)
Jul 27, 2021
292.20
292.37
285.33
289.40
491,435
-4.13(-1.41%)
Jul 26, 2021
294.80
296.39
292.38
293.54
472,988
-0.87(-0.30%)
Jul 23, 2021
294.40
294.72
290.49
294.41
426,002
+1.44(+0.49%)
Jul 22, 2021
296.09
296.38
291.58
292.97
334,628
-3.77(-1.27%)
Jul 21, 2021
292.92
296.75
292.27
296.74
548,751
+5.54(+1.90%)
Jul 20, 2021
283.64
292.50
282.08
291.20
657,122
+8.73(+3.09%)
Jul 19, 2021
279.33
286.20
278.27
282.47
823,177
-2.12(-0.74%)
Jul 16, 2021
290.13
290.59
284.09
284.59
670,453
-3.11(-1.08%)
Jul 15, 2021
289.61
290.62
283.72
287.71
738,294
-3.06(-1.05%)
Jul 14, 2021
298.84
299.33
290.34
290.77
613,142
-6.10(-2.05%)
Jul 13, 2021
300.81
301.24
296.75
296.87
577,980
-5.50(-1.82%)
Jul 12, 2021
301.79
303.04
299.68
302.36
344,949
-0.18(-0.06%)
Jul 09, 2021
300.00
302.73
298.40
302.54
433,469
+5.59(+1.88%)
Jul 08, 2021
292.97
299.52
290.35
296.95
487,171
-2.23(-0.75%)
Jul 07, 2021
302.70
303.79
296.41
299.18
457,277
-3.18(-1.05%)
Jul 06, 2021
305.99
305.99
299.97
302.36
361,591
-2.93(-0.96%)
Jul 02, 2021
309.72
309.72
304.90
305.29
416,165
-3.03(-0.98%)
Jul 01, 2021
307.12
308.83
305.61
308.32
413,592
+2.33(+0.76%)
Jun 30, 2021
305.68
307.09
303.42
306.00
574,521
-0.40(-0.13%)
Jun 29, 2021
307.93
308.30
305.42
306.40
878,507
-0.84(-0.27%)
Jun 28, 2021
308.36
308.84
305.21
307.24
468,191
+0.70(+0.23%)
Jun 25, 2021
306.80
307.95
305.46
306.55
426,731
+0.71(+0.23%)
Jun 24, 2021
303.95
306.02
303.84
305.84
611,864
+3.96(+1.31%)
Jun 23, 2021
300.56
302.91
300.17
301.88
432,369
+1.62(+0.54%)
Jun 22, 2021
298.19
300.69
295.99
300.26
328,848
+1.70(+0.57%)
Jun 21, 2021
295.03
299.42
292.44
298.56
767,764
+5.24(+1.79%)
Jun 18, 2021
294.23
297.31
291.52
293.32
338,257
-4.91(-1.65%)
Jun 17, 2021
297.79
299.57
294.53
298.23
413,208
+0.02(+0.01%)
Jun 16, 2021
298.76
299.82
294.79
298.21
615,978
-0.95(-0.32%)
Jun 15, 2021
301.41
301.49
297.38
299.16
349,509
-2.60(-0.86%)
Jun 14, 2021
301.82
303.23
300.64
301.76
248,605
+0.30(+0.10%)
Jun 11, 2021
299.93
301.46
298.93
301.46
295,647
+3.14(+1.05%)
Jun 10, 2021
298.46
299.16
295.71
298.32
388,497
+0.50(+0.17%)
Jun 09, 2021
300.77
301.26
297.20
297.82
626,192
-1.62(-0.54%)
Jun 08, 2021
297.89
300.24
295.12
299.44
558,636
+3.17(+1.07%)
Jun 07, 2021
291.70
297.20
291.69
296.27
557,555
+4.88(+1.67%)
Jun 04, 2021
290.46
291.75
290.32
291.39
435,404
+2.47(+0.86%)
Jun 03, 2021
289.46
290.54
286.50
288.92
473,072
-2.68(-0.92%)
Jun 02, 2021
293.56
293.56
289.86
291.60
342,371
-1.75(-0.60%)
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
.