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
)
322.84
-5.59 (-1.70%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2022
215.96
218.02
212.42
215.50
2,564,307
-2.72(-1.25%)
Jun 29, 2022
217.91
219.48
216.24
218.22
2,396,698
+0.38(+0.18%)
Jun 28, 2022
224.67
226.63
217.75
217.83
2,734,048
-6.38(-2.84%)
Jun 27, 2022
226.47
226.84
223.39
224.21
3,147,416
-1.59(-0.70%)
Jun 24, 2022
219.92
225.80
219.65
225.80
2,529,449
+8.03(+3.69%)
Jun 23, 2022
215.56
218.21
213.96
217.76
2,866,822
+3.74(+1.75%)
Jun 22, 2022
211.87
216.92
211.39
214.02
4,428,120
-0.07(-0.03%)
Jun 21, 2022
212.42
215.78
212.18
214.09
3,764,797
+5.31(+2.54%)
Jun 17, 2022
206.73
210.88
206.11
208.78
3,200,799
+1.95(+0.94%)
Jun 16, 2022
209.88
210.05
204.93
206.83
3,566,029
-8.43(-3.92%)
Jun 15, 2022
212.91
218.23
210.63
215.26
2,859,297
+4.81(+2.28%)
Jun 14, 2022
211.69
212.31
208.58
210.45
6,591,561
+0.18(+0.08%)
Jun 13, 2022
213.20
214.96
209.51
210.28
5,037,704
-9.73(-4.42%)
Jun 10, 2022
224.26
224.79
220.00
220.00
3,057,623
-8.50(-3.72%)
Jun 09, 2022
233.56
235.33
228.48
228.50
2,311,717
-6.21(-2.64%)
Jun 08, 2022
235.87
237.56
234.14
234.71
1,395,368
-1.88(-0.79%)
Jun 07, 2022
231.80
237.05
231.04
236.59
1,265,897
+2.20(+0.94%)
Jun 06, 2022
236.66
237.98
233.42
234.39
2,159,509
+0.94(+0.40%)
Jun 03, 2022
235.19
236.32
232.54
233.44
2,597,379
-5.63(-2.35%)
Jun 02, 2022
231.80
239.18
230.81
239.07
1,629,778
+6.62(+2.85%)
Jun 01, 2022
235.80
237.32
230.98
232.45
2,175,924
-1.86(-0.79%)
May 31, 2022
234.93
236.55
231.77
234.31
2,875,625
-1.27(-0.54%)
May 27, 2022
230.23
235.59
230.23
235.58
1,737,648
+7.59(+3.33%)
May 26, 2022
221.81
229.13
221.75
227.99
2,369,650
+5.85(+2.63%)
May 25, 2022
217.73
223.65
217.65
222.14
1,732,493
+3.10(+1.41%)
May 24, 2022
219.65
220.18
215.26
219.04
2,298,290
-4.50(-2.01%)
May 23, 2022
220.77
223.79
218.87
223.54
1,991,998
+3.88(+1.76%)
May 20, 2022
222.83
223.21
213.56
219.66
2,395,115
-0.43(-0.20%)
May 19, 2022
219.61
223.46
218.65
220.09
4,391,661
-0.77(-0.35%)
May 18, 2022
228.43
228.89
220.06
220.86
2,135,523
-11.03(-4.76%)
May 17, 2022
230.99
232.09
227.63
231.89
1,724,355
+5.36(+2.37%)
May 16, 2022
227.65
229.34
225.55
226.53
2,455,270
-2.60(-1.13%)
May 13, 2022
224.75
230.07
223.59
229.12
2,684,909
+7.84(+3.54%)
May 12, 2022
218.65
224.77
216.59
221.28
4,752,565
-0.30(-0.13%)
May 11, 2022
226.77
230.28
220.98
221.58
4,334,922
-6.57(-2.88%)
May 10, 2022
231.44
232.30
224.98
228.15
3,625,053
+1.73(+0.76%)
May 09, 2022
231.61
233.04
225.32
226.42
3,698,379
-9.62(-4.08%)
May 06, 2022
237.01
239.63
232.28
236.04
2,991,398
-2.70(-1.13%)
May 05, 2022
247.49
247.69
236.03
238.74
2,100,477
-12.15(-4.84%)
May 04, 2022
243.22
251.38
239.54
250.88
2,524,330
+7.83(+3.22%)
May 03, 2022
242.71
244.47
241.04
243.05
2,500,430
+0.12(+0.05%)
May 02, 2022
239.20
243.15
236.41
242.94
4,528,795
+3.15(+1.31%)
Apr 29, 2022
247.37
249.73
239.41
239.79
2,628,042
-11.00(-4.39%)
Apr 28, 2022
246.42
252.17
243.38
250.79
1,931,325
+8.29(+3.42%)
Apr 27, 2022
242.63
246.68
241.22
242.49
2,499,955
+0.85(+0.35%)
Apr 26, 2022
249.27
249.58
241.58
241.64
2,566,457
-9.52(-3.79%)
Apr 25, 2022
246.71
251.26
245.47
251.16
2,302,222
+3.22(+1.30%)
Apr 22, 2022
255.09
255.75
247.68
247.94
2,490,538
-7.42(-2.90%)
Apr 21, 2022
263.17
265.10
254.59
255.36
2,615,218
-4.95(-1.90%)
Apr 20, 2022
263.84
264.21
259.60
260.31
2,266,291
-2.44(-0.93%)
Apr 19, 2022
257.01
263.36
256.67
262.75
5,474,870
+5.46(+2.12%)
Apr 18, 2022
256.78
258.99
255.27
257.29
2,228,664
-0.33(-0.13%)
Apr 14, 2022
262.71
263.28
257.52
257.62
1,919,855
-5.08(-1.93%)
Apr 13, 2022
258.28
263.40
257.79
262.70
1,162,824
+4.42(+1.71%)
Apr 12, 2022
262.61
264.28
257.20
258.28
2,019,538
-0.92(-0.36%)
Apr 11, 2022
262.30
262.59
258.98
259.21
2,017,416
-6.03(-2.27%)
Apr 08, 2022
267.11
268.00
264.57
265.24
2,004,414
-2.89(-1.08%)
Apr 07, 2022
266.47
269.69
264.19
268.13
1,716,962
+0.94(+0.35%)
Apr 06, 2022
269.16
269.71
264.97
267.19
2,533,334
-6.06(-2.22%)
Apr 05, 2022
277.53
278.10
272.46
273.25
2,278,992
-5.36(-1.92%)
Apr 04, 2022
274.28
278.67
274.01
278.61
1,876,504
+4.88(+1.78%)
Apr 01, 2022
274.25
274.49
271.42
273.73
2,495,503
+0.61(+0.22%)
Mar 31, 2022
277.23
277.57
272.82
273.12
5,243,299
-4.20(-1.51%)
Mar 30, 2022
279.29
279.93
276.03
277.32
1,808,586
-3.19(-1.14%)
Mar 29, 2022
278.39
281.12
276.68
280.50
1,627,635
+4.94(+1.79%)
Mar 28, 2022
271.48
275.59
270.73
275.57
2,460,323
+4.15(+1.53%)
Mar 25, 2022
271.76
272.51
268.45
271.42
1,183,686
-0.34(-0.13%)
Mar 24, 2022
268.35
271.81
266.49
271.76
1,675,378
+4.99(+1.87%)
Mar 23, 2022
268.19
270.85
266.77
266.77
1,107,038
-3.89(-1.44%)
Mar 22, 2022
266.26
271.40
266.26
270.66
1,230,052
+4.59(+1.72%)
Mar 21, 2022
265.93
267.92
262.85
266.07
1,987,889
-0.87(-0.33%)
Mar 18, 2022
260.75
267.07
259.86
266.95
2,999,045
+5.64(+2.16%)
Mar 17, 2022
256.26
261.58
255.80
261.31
2,595,586
+3.38(+1.31%)
Mar 16, 2022
252.52
257.93
249.50
257.93
2,035,677
+8.19(+3.28%)
Mar 15, 2022
244.46
250.22
243.25
249.74
5,410,470
+7.48(+3.09%)
Mar 14, 2022
245.86
248.19
241.75
242.25
1,876,069
-4.11(-1.67%)
Mar 11, 2022
253.32
253.56
246.03
246.37
1,745,778
-4.91(-1.95%)
Mar 10, 2022
250.38
251.97
247.69
251.28
1,367,262
-1.99(-0.79%)
Mar 09, 2022
250.51
254.29
248.82
253.27
2,186,826
+9.16(+3.75%)
Mar 08, 2022
244.55
251.39
241.98
244.11
3,616,440
-1.38(-0.56%)
Mar 07, 2022
255.67
256.16
245.30
245.48
2,580,947
-9.99(-3.91%)
Mar 04, 2022
257.76
258.47
253.21
255.47
2,260,379
-3.85(-1.49%)
Mar 03, 2022
264.51
264.91
258.09
259.32
2,028,202
-3.75(-1.43%)
Mar 02, 2022
260.16
263.99
258.15
263.08
1,921,837
+4.25(+1.64%)
Mar 01, 2022
261.96
263.32
256.88
258.82
2,124,234
-3.88(-1.48%)
Feb 28, 2022
259.79
263.82
258.68
262.70
3,716,424
+0.60(+0.23%)
Feb 25, 2022
258.33
262.14
257.43
262.10
2,467,595
+4.36(+1.69%)
Feb 24, 2022
240.98
258.07
240.66
257.74
4,731,529
+8.07(+3.23%)
Feb 23, 2022
257.80
258.88
249.41
249.67
3,407,251
-6.25(-2.44%)
Feb 22, 2022
257.49
260.53
253.43
255.91
2,267,233
-3.46(-1.33%)
Feb 18, 2022
259.37
0
-2.83(-1.08%)
Feb 17, 2022
267.84
267.99
261.83
262.20
1,656,902
-7.78(-2.88%)
Feb 16, 2022
268.14
270.82
265.82
269.98
2,405,838
-0.14(-0.05%)
Feb 15, 2022
267.84
270.29
267.26
270.12
1,857,154
+5.96(+2.26%)
Feb 14, 2022
263.29
266.51
261.54
264.16
1,897,467
+0.20(+0.07%)
Feb 11, 2022
271.93
273.25
262.95
263.96
1,808,845
-7.96(-2.93%)
Feb 10, 2022
272.77
277.64
270.35
271.92
1,334,697
-5.63(-2.03%)
Feb 09, 2022
275.29
277.65
274.90
277.55
2,293,745
+5.37(+1.97%)
Feb 08, 2022
268.35
272.84
267.50
272.17
2,259,480
+2.81(+1.04%)
Feb 07, 2022
271.69
273.52
268.41
269.36
1,518,431
-1.85(-0.68%)
Feb 04, 2022
268.77
273.91
267.24
271.21
2,266,270
+3.23(+1.21%)
Feb 03, 2022
271.24
267.18
267.98
1,509,217
-10.17(-3.65%)
Feb 02, 2022
279.08
279.48
275.41
278.14
1,971,370
+1.89(+0.69%)
Feb 01, 2022
274.94
276.64
271.74
276.25
2,783,716
+2.13(+0.78%)
Jan 31, 2022
266.83
274.46
274.12
4,646,320
+7.81(+2.93%)
Jan 28, 2022
259.41
266.40
255.49
266.31
3,673,128
+9.05(+3.52%)
Jan 27, 2022
262.81
264.66
256.57
257.26
3,868,181
-2.22(-0.86%)
Jan 26, 2022
265.54
268.13
256.78
259.48
2,864,766
+0.13(+0.05%)
Jan 25, 2022
260.49
263.12
256.64
259.35
2,662,105
-5.95(-2.24%)
Jan 24, 2022
258.20
265.58
250.48
265.31
5,036,985
+2.10(+0.80%)
Jan 21, 2022
268.73
270.90
263.17
263.20
4,453,766
-7.05(-2.61%)
Jan 20, 2022
275.76
279.14
269.80
270.26
3,180,803
-3.40(-1.24%)
Jan 19, 2022
278.03
279.88
273.45
273.65
2,398,065
-2.99(-1.08%)
Jan 18, 2022
279.00
280.32
276.14
276.64
3,451,503
-6.55(-2.31%)
Jan 14, 2022
283.19
0
+0.72(+0.25%)
Jan 13, 2022
290.79
291.03
281.90
282.48
2,136,667
-7.22(-2.49%)
Jan 12, 2022
290.37
292.02
288.33
289.70
2,597,635
+0.94(+0.33%)
Jan 11, 2022
284.86
288.82
282.99
288.75
2,307,380
+3.26(+1.14%)
Jan 10, 2022
281.84
285.64
277.32
285.49
5,049,796
-0.17(-0.06%)
Jan 07, 2022
288.85
290.03
284.75
285.66
2,554,458
-3.18(-1.10%)
Jan 06, 2022
288.16
291.10
286.11
288.84
3,048,908
-0.81(-0.28%)
Jan 05, 2022
297.91
297.91
289.48
289.65
3,820,053
-9.55(-3.19%)
Jan 04, 2022
302.65
302.92
296.74
299.19
2,342,718
-3.13(-1.04%)
Jan 03, 2022
301.24
302.61
299.22
302.33
4,223,194
+2.15(+0.72%)
Dec 31, 2021
301.17
302.24
300.09
300.18
1,812,242
-1.52(-0.50%)
Dec 30, 2021
302.61
304.19
301.45
301.70
1,984,292
-1.17(-0.39%)
Dec 29, 2021
302.72
303.69
301.13
302.87
1,344,689
+0.16(+0.05%)
Dec 28, 2021
304.43
304.85
302.12
302.71
1,831,562
-1.33(-0.44%)
Dec 27, 2021
300.38
304.05
300.35
304.04
2,325,336
+4.49(+1.50%)
Dec 23, 2021
297.78
300.44
297.36
299.55
1,369,360
+2.37(+0.80%)
Dec 22, 2021
293.64
297.36
293.22
297.18
2,576,198
+3.68(+1.25%)
Dec 21, 2021
289.28
293.67
287.11
293.50
2,102,469
+6.64(+2.32%)
Dec 20, 2021
286.81
287.72
284.75
286.86
3,893,646
-3.56(-1.22%)
Dec 17, 2021
289.25
293.17
287.73
290.41
2,040,587
-1.35(-0.46%)
Dec 16, 2021
299.15
299.60
290.36
291.76
2,527,857
-6.64(-2.23%)
Dec 15, 2021
292.09
298.57
289.32
298.40
2,226,068
+6.18(+2.11%)
Dec 14, 2021
292.56
294.10
289.11
292.22
2,554,854
-3.58(-1.21%)
Dec 13, 2021
299.23
299.91
295.55
295.81
1,807,170
-3.65(-1.22%)
Dec 10, 2021
298.43
299.85
296.45
299.46
2,474,203
+2.91(+0.98%)
Dec 09, 2021
299.57
300.72
296.32
296.55
1,976,268
-3.59(-1.20%)
Dec 08, 2021
298.80
300.42
297.15
300.14
1,856,275
+1.92(+0.64%)
Dec 07, 2021
294.83
298.73
294.57
298.21
2,038,773
+8.52(+2.94%)
Dec 06, 2021
287.66
290.82
284.78
289.69
1,997,247
+2.64(+0.92%)
Dec 03, 2021
292.75
293.65
283.83
287.05
1,735,031
-4.88(-1.67%)
Dec 02, 2021
287.90
293.06
287.44
291.93
2,501,144
+3.19(+1.10%)
Dec 01, 2021
297.42
298.73
288.50
288.74
2,030,143
-5.44(-1.85%)
Nov 30, 2021
297.63
299.55
293.07
294.18
1,637,066
-4.58(-1.53%)
Nov 29, 2021
296.87
299.75
296.12
298.76
1,171,866
+5.53(+1.89%)
Nov 26, 2021
296.38
298.17
292.53
293.23
1,285,328
-6.60(-2.20%)
Nov 24, 2021
296.43
299.85
294.79
299.83
1,191,180
+1.88(+0.63%)
Nov 23, 2021
298.88
299.92
294.70
297.95
1,970,522
-1.45(-0.48%)
Nov 22, 2021
304.36
306.02
299.26
299.40
2,130,455
-3.79(-1.25%)
Nov 19, 2021
303.20
304.57
302.51
303.19
2,469,141
+1.07(+0.35%)
Nov 18, 2021
301.35
302.52
299.46
302.12
1,883,510
+2.33(+0.78%)
Nov 17, 2021
300.35
301.15
299.36
299.78
1,411,250
-0.63(-0.21%)
Nov 16, 2021
297.31
300.80
297.24
300.41
1,113,368
+2.88(+0.97%)
Nov 15, 2021
298.64
299.01
296.26
297.53
2,445,212
-0.23(-0.08%)
Nov 12, 2021
295.34
298.02
294.39
297.75
1,239,769
+3.54(+1.20%)
Nov 11, 2021
295.76
295.87
294.12
294.21
1,032,654
+0.44(+0.15%)
Nov 10, 2021
296.32
293.77
3,582,501
-4.35(-1.46%)
Nov 09, 2021
300.33
300.51
297.14
298.12
2,191,685
-1.46(-0.49%)
Nov 08, 2021
299.72
300.44
299.19
299.58
1,409,840
+0.25(+0.08%)
Nov 05, 2021
300.28
300.93
298.29
299.33
1,152,957
+0.32(+0.11%)
Nov 04, 2021
296.50
299.31
296.10
299.01
2,694,547
+3.27(+1.10%)
Nov 03, 2021
293.67
295.96
292.44
295.74
1,089,510
+2.33(+0.80%)
Nov 02, 2021
292.32
293.76
291.99
293.41
1,524,510
+1.09(+0.37%)
Nov 01, 2021
292.85
291.90
290.86
292.32
1,710,311
-0.02(-0.01%)
Oct 29, 2021
288.30
292.35
288.18
292.34
1,348,343
+1.52(+0.52%)
Oct 28, 2021
289.03
290.88
288.53
290.82
969,491
+3.23(+1.12%)
Oct 27, 2021
288.06
290.08
287.55
287.59
1,028,685
+0.10(+0.03%)
Oct 26, 2021
288.78
287.49
1,366,564
+0.42(+0.15%)
Oct 25, 2021
285.66
287.71
284.25
287.07
2,673,162
+2.32(+0.82%)
Oct 22, 2021
285.54
286.37
283.44
284.74
1,896,707
-1.43(-0.50%)
Oct 21, 2021
283.47
286.38
283.27
286.18
673,561
+2.12(+0.75%)
Oct 20, 2021
284.84
285.16
283.06
284.06
912,067
-0.37(-0.13%)
Oct 19, 2021
283.49
284.66
283.00
284.43
1,001,019
+2.04(+0.72%)
Oct 18, 2021
278.68
282.54
278.51
282.39
2,222,465
+2.60(+0.93%)
Oct 15, 2021
278.96
279.83
278.18
279.79
1,330,659
+2.24(+0.81%)
Oct 14, 2021
275.44
277.82
275.11
277.55
1,078,288
+4.68(+1.72%)
Oct 13, 2021
272.17
273.35
270.80
272.87
1,326,318
+1.95(+0.72%)
Oct 12, 2021
272.14
272.49
270.39
270.92
1,021,596
-0.07(-0.03%)
Oct 11, 2021
271.85
274.40
270.96
270.99
1,218,754
-1.69(-0.62%)
Oct 08, 2021
274.64
274.66
272.38
272.68
1,153,363
-1.19(-0.43%)
Oct 07, 2021
273.44
275.68
273.24
273.87
1,361,963
+2.86(+1.06%)
Oct 06, 2021
266.84
271.16
266.12
271.00
2,609,414
+1.76(+0.65%)
Oct 05, 2021
266.83
270.90
266.52
269.25
1,433,729
+3.40(+1.28%)
Oct 04, 2021
270.49
270.49
264.05
265.84
1,970,468
-5.87(-2.16%)
Oct 01, 2021
269.73
272.60
267.03
271.71
2,523,616
+2.87(+1.07%)
Sep 30, 2021
272.09
273.02
268.89
268.83
2,629,273
-2.18(-0.80%)
Sep 29, 2021
272.71
273.80
270.58
271.01
1,623,035
-0.25(-0.09%)
Sep 28, 2021
275.93
276.33
270.88
271.26
4,078,358
-7.93(-2.84%)
Sep 27, 2021
279.51
279.98
277.91
279.18
4,878,264
-2.41(-0.86%)
Sep 24, 2021
279.70
281.91
279.61
281.60
1,148,464
+0.28(+0.10%)
Sep 23, 2021
279.64
282.17
279.38
281.31
2,020,128
+2.79(+1.00%)
Sep 22, 2021
276.89
279.55
275.98
278.52
1,452,273
+2.59(+0.94%)
Sep 21, 2021
276.91
277.96
275.05
275.94
1,320,246
+0.70(+0.26%)
Sep 20, 2021
276.20
277.55
271.86
275.23
1,339,594
-5.30(-1.89%)
Sep 17, 2021
283.30
283.67
280.13
280.53
2,917,092
-3.27(-1.15%)
Sep 16, 2021
282.60
284.22
281.28
283.80
1,248,922
+0.36(+0.13%)
Sep 15, 2021
281.70
283.74
280.07
283.44
2,814,150
+2.22(+0.79%)
Sep 14, 2021
282.79
283.32
280.67
281.21
1,667,401
-0.63(-0.22%)
Sep 13, 2021
284.11
284.27
280.40
281.84
2,244,727
-0.50(-0.18%)
Sep 10, 2021
286.00
286.50
282.15
282.34
860,055
-2.23(-0.79%)
Sep 09, 2021
285.88
286.97
284.50
284.57
1,109,169
-1.10(-0.38%)
Sep 08, 2021
286.39
286.39
283.91
285.67
1,302,869
-0.85(-0.30%)
Sep 07, 2021
286.68
286.98
285.50
286.52
1,310,724
-0.14(-0.05%)
Sep 03, 2021
285.06
286.86
284.69
286.66
1,041,472
+1.07(+0.37%)
Sep 02, 2021
286.48
286.95
284.80
285.59
1,258,687
-0.05(-0.02%)
Sep 01, 2021
285.73
286.83
285.41
285.64
1,216,662
+0.73(+0.25%)
Aug 31, 2021
285.71
285.71
284.43
284.92
1,833,484
-0.80(-0.28%)
Aug 30, 2021
283.56
286.16
283.56
285.72
1,137,677
+2.93(+1.04%)
Aug 27, 2021
280.59
283.17
280.42
282.79
1,108,771
+2.75(+0.98%)
Aug 26, 2021
281.21
281.74
279.87
280.04
1,206,858
-1.64(-0.58%)
Aug 25, 2021
281.46
281.97
281.01
281.69
1,066,651
+0.46(+0.16%)
Aug 24, 2021
281.10
281.72
280.66
281.23
1,117,686
+0.63(+0.22%)
Aug 23, 2021
277.98
281.02
277.98
280.60
1,137,916
+3.54(+1.28%)
Aug 20, 2021
275.50
277.32
274.73
277.06
1,601,346
+2.92(+1.06%)
Aug 19, 2021
271.40
275.35
270.88
274.14
1,212,380
+0.86(+0.32%)
Aug 18, 2021
275.54
276.58
273.09
273.28
1,864,205
-2.55(-0.92%)
Aug 17, 2021
276.41
276.84
274.03
275.83
822,693
-2.58(-0.93%)
Aug 16, 2021
277.07
278.40
274.65
278.40
1,030,234
+0.60(+0.21%)
Aug 13, 2021
277.45
278.07
276.89
277.81
781,808
+0.65(+0.23%)
Aug 12, 2021
275.51
277.25
274.89
277.16
881,033
+1.44(+0.52%)
Aug 11, 2021
277.07
277.32
274.63
275.72
899,230
-0.41(-0.15%)
Aug 10, 2021
277.88
278.28
275.80
276.13
931,620
-1.23(-0.44%)
Aug 09, 2021
277.65
277.83
276.49
277.37
1,731,466
-0.01(-0.00%)
Aug 06, 2021
278.03
278.41
276.56
277.38
1,445,800
-1.07(-0.38%)
Aug 05, 2021
277.15
278.49
276.48
278.44
2,301,211
+1.89(+0.68%)
Aug 04, 2021
276.14
277.31
275.56
276.55
764,668
+0.23(+0.08%)
Aug 03, 2021
275.23
276.42
273.09
276.33
1,315,709
+1.82(+0.66%)
Aug 02, 2021
276.05
276.27
274.23
274.51
1,631,340
-0.38(-0.14%)
Jul 30, 2021
273.88
275.66
273.88
274.89
1,166,979
-1.83(-0.66%)
Jul 29, 2021
276.16
277.82
276.09
276.72
1,133,879
+0.47(+0.17%)
Jul 28, 2021
276.49
277.28
274.55
276.25
1,165,084
+0.56(+0.20%)
Jul 27, 2021
278.17
278.17
272.85
275.69
1,212,563
-2.66(-0.96%)
Jul 26, 2021
277.89
278.62
277.27
278.36
1,192,699
+0.08(+0.03%)
Jul 23, 2021
275.82
278.57
275.48
278.28
1,638,505
+3.84(+1.40%)
Jul 22, 2021
273.11
274.57
272.76
274.44
487,333
+1.80(+0.66%)
Jul 21, 2021
270.82
272.70
270.51
272.63
1,217,860
+1.96(+0.72%)
Jul 20, 2021
267.33
271.76
266.36
270.68
5,115,034
+4.20(+1.58%)
Jul 19, 2021
266.31
267.01
264.50
266.48
2,629,379
-2.90(-1.08%)
Jul 16, 2021
271.98
272.44
269.03
269.37
1,745,873
-1.80(-0.66%)
Jul 15, 2021
272.51
272.78
269.61
271.18
934,031
-1.64(-0.60%)
Jul 14, 2021
274.26
274.60
272.14
272.81
1,747,294
+0.36(+0.13%)
Jul 13, 2021
272.57
274.57
271.88
272.45
2,304,116
-0.39(-0.14%)
Jul 12, 2021
272.92
273.40
272.01
272.84
1,320,776
+0.48(+0.18%)
Jul 09, 2021
270.27
272.55
269.93
272.36
1,503,070
+2.17(+0.80%)
Jul 08, 2021
267.88
270.88
266.91
270.19
1,155,744
-1.86(-0.68%)
Jul 07, 2021
272.67
272.91
270.32
272.05
1,237,997
+0.87(+0.32%)
Jul 06, 2021
270.33
271.42
268.76
271.18
1,010,424
+1.48(+0.55%)
Jul 02, 2021
267.88
269.97
267.87
269.70
1,473,685
+2.94(+1.10%)
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
.