Skip to main content

Russell 1000 Growth Ishares ETF (NY: IWF )

337.12 -0.80 (-0.24%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 265.89 266.82 265.25 266.76 1,518,157 +0.86(+0.32%)
Jun 30, 2021 266.40 266.69 265.73 265.90 960,874 -0.67(-0.25%)
Jun 29, 2021 265.77 266.76 265.28 266.56 971,187 +0.90(+0.34%)
Jun 28, 2021 264.06 265.81 264.05 265.66 1,190,893 +2.13(+0.81%)
Jun 25, 2021 263.71 263.90 262.65 263.54 1,000,264 +0.45(+0.17%)
Jun 24, 2021 263.35 264.27 262.72 263.09 989,249 +1.31(+0.50%)
Jun 23, 2021 261.76 262.58 261.25 261.77 1,433,799 -0.02(-0.01%)
Jun 22, 2021 259.22 262.06 259.11 261.79 978,657 +2.62(+1.01%)
Jun 21, 2021 257.29 259.46 255.73 259.17 1,525,244 +2.10(+0.82%)
Jun 18, 2021 257.45 258.39 256.60 257.07 1,087,121 -1.64(-0.64%)
Jun 17, 2021 254.86 259.39 254.66 258.72 1,663,738 +3.17(+1.24%)
Jun 16, 2021 256.77 257.57 253.27 255.54 1,282,056 -1.07(-0.42%)
Jun 15, 2021 258.04 258.04 256.17 256.61 1,519,392 -1.43(-0.55%)
Jun 14, 2021 255.90 258.08 255.33 258.04 1,108,476 +2.32(+0.91%)
Jun 11, 2021 255.03 255.82 254.60 255.72 919,014 +0.55(+0.21%)
Jun 10, 2021 253.07 255.24 252.61 255.17 2,254,707 +2.70(+1.07%)
Jun 09, 2021 253.12 253.95 252.34 252.47 1,029,772 +0.02(+0.01%)
Jun 08, 2021 253.18 253.91 251.16 252.45 812,211 +0.50(+0.20%)
Jun 07, 2021 251.04 252.11 250.68 251.95 639,052 +0.77(+0.31%)
Jun 04, 2021 249.24 251.41 249.04 251.18 1,441,897 +3.44(+1.39%)
Jun 03, 2021 248.27 248.97 246.34 247.73 979,990 -2.09(-0.84%)
Jun 02, 2021 249.81 250.47 248.81 249.82 720,038 +0.51(+0.20%)
Jun 01, 2021 251.42 251.65 248.71 249.32 1,190,264 -1.26(-0.50%)
May 28, 2021 250.80 251.84 250.31 250.58 4,926,142 +0.87(+0.35%)
May 27, 2021 250.80 251.21 249.72 249.71 732,132 -1.13(-0.45%)
May 26, 2021 250.74 251.18 250.21 250.84 1,000,964 +0.69(+0.28%)
May 25, 2021 250.67 251.37 249.64 250.15 984,840 +0.33(+0.13%)
May 24, 2021 248.17 250.58 247.75 249.81 1,450,363 +3.41(+1.39%)
May 21, 2021 248.50 248.96 246.22 246.40 689,545 -1.16(-0.47%)
May 20, 2021 244.22 248.24 244.22 247.56 1,651,603 +4.15(+1.70%)
May 19, 2021 239.68 243.55 239.54 243.42 2,155,450 -0.03(-0.01%)
May 18, 2021 245.19 246.22 243.31 243.45 1,140,643 -1.37(-0.56%)
May 17, 2021 244.80 245.44 243.05 244.82 1,247,845 -1.16(-0.47%)
May 14, 2021 243.43 246.61 243.43 245.98 1,348,119 +4.53(+1.88%)
May 13, 2021 241.40 243.30 239.70 241.45 1,275,122 +2.18(+0.91%)
May 12, 2021 242.37 243.66 238.86 239.27 1,738,280 -6.13(-2.50%)
May 11, 2021 241.87 246.02 241.67 245.40 1,591,070 -0.95(-0.39%)
May 10, 2021 250.47 250.85 246.15 246.35 2,249,463 -5.01(-1.99%)
May 07, 2021 251.29 252.79 250.69 251.36 1,126,871 +1.86(+0.75%)
May 06, 2021 248.19 249.50 246.18 249.50 1,499,085 +1.30(+0.52%)
May 05, 2021 250.43 251.24 247.80 248.20 1,243,442 -1.18(-0.47%)
May 04, 2021 251.70 251.70 246.68 249.38 1,157,834 -3.76(-1.48%)
May 03, 2021 255.13 255.61 252.83 253.14 989,896 -0.96(-0.38%)
Apr 30, 2021 253.81 255.66 253.62 254.10 1,247,384 -1.56(-0.61%)
Apr 29, 2021 257.48 257.50 253.37 255.66 1,481,383 +0.53(+0.21%)
Apr 28, 2021 255.53 256.50 254.98 255.13 1,419,069 -0.76(-0.30%)
Apr 27, 2021 256.57 257.00 255.21 255.89 879,526 -0.73(-0.29%)
Apr 26, 2021 255.52 256.90 254.94 256.62 976,215 +1.36(+0.53%)
Apr 23, 2021 252.49 256.22 252.49 255.26 1,332,532 +3.23(+1.28%)
Apr 22, 2021 254.32 255.18 251.01 252.04 1,292,661 -2.19(-0.86%)
Apr 21, 2021 251.89 254.35 251.19 254.23 2,059,392 +2.06(+0.82%)
Apr 20, 2021 253.39 254.39 250.89 252.16 762,840 -1.52(-0.60%)
Apr 19, 2021 254.93 255.57 252.70 253.68 1,338,289 -2.05(-0.80%)
Apr 16, 2021 256.12 256.12 254.39 255.73 1,694,900 +0.30(+0.12%)
Apr 15, 2021 253.33 255.65 253.33 255.43 1,866,803 +4.07(+1.62%)
Apr 14, 2021 254.35 254.36 250.89 251.36 1,090,336 -2.60(-1.02%)
Apr 13, 2021 251.83 254.39 251.83 253.96 1,207,985 +2.60(+1.04%)
Apr 12, 2021 250.69 251.73 249.81 251.36 1,259,378 +0.15(+0.06%)
Apr 09, 2021 248.64 251.31 248.12 251.21 2,433,436 +2.14(+0.86%)
Apr 08, 2021 248.41 249.18 248.15 249.07 825,705 +2.64(+1.07%)
Apr 07, 2021 245.89 246.95 245.12 246.43 1,292,199 +0.57(+0.23%)
Apr 06, 2021 245.32 247.13 244.96 245.86 703,061 +0.17(+0.07%)
Apr 05, 2021 243.17 246.11 243.10 245.70 1,414,172 +4.18(+1.73%)
Apr 01, 2021 240.02 241.66 240.02 241.52 1,482,386 +3.76(+1.58%)
Mar 31, 2021 236.01 239.15 235.85 237.76 1,679,971 +3.05(+1.30%)
Mar 30, 2021 234.56 235.11 233.16 234.71 1,244,947 -1.17(-0.50%)
Mar 29, 2021 235.48 236.70 233.94 235.88 718,814 -0.21(-0.09%)
Mar 26, 2021 232.60 236.32 232.14 236.09 866,105 +3.74(+1.61%)
Mar 25, 2021 231.09 233.15 229.60 232.35 1,431,897 -0.16(-0.07%)
Mar 24, 2021 236.90 236.90 232.52 232.52 724,916 -3.29(-1.40%)
Mar 23, 2021 237.05 238.58 235.35 235.81 904,252 -0.81(-0.34%)
Mar 22, 2021 234.12 237.84 233.88 236.62 1,013,721 +3.47(+1.49%)
Mar 19, 2021 232.57 234.11 231.10 233.15 1,486,219 +0.67(+0.29%)
Mar 18, 2021 235.37 236.12 232.27 232.48 968,882 -6.06(-2.54%)
Mar 17, 2021 236.35 239.81 235.04 238.53 818,698 +0.23(+0.10%)
Mar 16, 2021 238.79 240.63 237.17 238.30 1,901,952 +0.66(+0.28%)
Mar 15, 2021 235.76 237.71 234.66 237.64 1,256,851 +2.23(+0.95%)
Mar 12, 2021 233.99 235.50 232.73 235.41 1,103,966 -1.31(-0.55%)
Mar 11, 2021 235.15 237.79 234.62 236.72 1,211,375 +4.88(+2.10%)
Mar 10, 2021 234.57 234.93 231.60 231.84 1,700,612 -0.25(-0.11%)
Mar 09, 2021 229.56 233.53 229.03 232.09 1,481,061 +7.38(+3.28%)
Mar 08, 2021 229.46 231.33 224.59 224.71 1,269,416 -4.93(-2.15%)
Mar 05, 2021 228.43 230.13 221.52 229.65 3,056,177 +3.38(+1.49%)
Mar 04, 2021 229.97 231.98 223.56 226.27 2,913,368 -4.05(-1.76%)
Mar 03, 2021 236.11 236.51 230.29 230.32 1,796,218 -6.43(-2.71%)
Mar 02, 2021 240.10 240.39 236.66 236.75 1,289,419 -3.08(-1.28%)
Mar 01, 2021 236.66 240.22 236.32 239.82 1,393,428 +6.19(+2.65%)
Feb 26, 2021 234.86 236.81 231.51 233.63 2,564,286 +0.69(+0.30%)
Feb 25, 2021 238.80 240.30 231.85 232.94 1,549,310 -7.39(-3.08%)
Feb 24, 2021 237.35 240.59 235.27 240.33 1,544,223 +1.60(+0.67%)
Feb 23, 2021 236.01 239.83 231.76 238.73 2,115,292 -0.66(-0.27%)
Feb 22, 2021 241.96 242.30 239.28 239.38 938,674 -5.22(-2.13%)
Feb 19, 2021 247.11 247.22 244.36 244.60 1,129,047 -1.49(-0.60%)
Feb 18, 2021 244.88 246.64 243.39 246.09 1,444,972 -0.84(-0.34%)
Feb 17, 2021 246.04 247.15 244.44 246.93 1,017,574 -0.69(-0.28%)
Feb 16, 2021 249.58 249.69 246.91 247.62 1,040,409 -1.17(-0.47%)
Feb 12, 2021 246.76 248.97 246.41 248.79 618,831 +1.29(+0.52%)
Feb 11, 2021 247.58 248.12 245.98 247.50 907,833 +0.97(+0.39%)
Feb 10, 2021 248.01 248.46 244.71 246.53 787,060 -0.41(-0.17%)
Feb 09, 2021 246.40 247.71 246.40 246.94 932,030 -0.14(-0.06%)
Feb 08, 2021 246.70 247.28 245.66 247.08 738,215 +1.45(+0.59%)
Feb 05, 2021 245.74 246.17 244.56 245.63 596,309 +1.00(+0.41%)
Feb 04, 2021 243.04 244.66 242.20 244.63 922,687 +2.57(+1.06%)
Feb 03, 2021 243.94 244.00 241.65 242.06 994,914 -0.56(-0.23%)
Feb 02, 2021 240.97 243.47 240.97 242.62 1,607,386 +3.98(+1.67%)
Feb 01, 2021 236.56 239.41 234.66 238.64 3,957,195 +4.94(+2.12%)
Jan 29, 2021 237.38 238.00 232.18 233.70 2,709,038 -4.86(-2.04%)
Jan 28, 2021 237.94 241.88 237.87 238.56 1,479,973 +1.30(+0.55%)
Jan 27, 2021 241.87 241.88 235.52 237.26 1,899,857 -6.08(-2.50%)
Jan 26, 2021 244.22 244.41 242.93 243.34 807,688 -0.27(-0.11%)
Jan 25, 2021 243.92 244.89 238.91 243.61 1,172,701 +1.77(+0.73%)
Jan 22, 2021 241.41 242.62 241.13 241.85 1,667,722 -0.11(-0.04%)
Jan 21, 2021 241.52 242.54 240.67 241.95 1,384,719 +1.34(+0.56%)
Jan 20, 2021 237.63 241.28 237.48 240.62 2,943,234 +5.01(+2.13%)
Jan 19, 2021 234.50 235.81 233.54 235.60 1,054,245 +2.69(+1.15%)
Jan 15, 2021 234.05 234.93 232.10 232.92 1,391,423 -1.26(-0.54%)
Jan 14, 2021 236.75 237.16 233.87 234.18 1,539,663 -2.13(-0.90%)
Jan 13, 2021 234.97 237.05 234.68 236.31 2,104,194 +1.13(+0.48%)
Jan 12, 2021 235.56 236.31 233.29 235.18 2,102,815 -0.50(-0.21%)
Jan 11, 2021 236.20 237.52 235.27 235.67 1,550,578 -2.86(-1.20%)
Jan 08, 2021 237.53 238.69 235.61 238.53 1,284,753 +2.44(+1.03%)
Jan 07, 2021 232.56 236.68 232.56 236.09 2,486,400 +5.25(+2.27%)
Jan 06, 2021 230.40 233.79 229.34 230.85 1,469,768 -2.60(-1.11%)
Jan 05, 2021 231.45 233.71 231.40 233.44 1,355,899 +1.21(+0.52%)
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.