Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 2000 Growth Ishares ETF (NY: IWO )

261.13 +0.37 (+0.14%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 181.03 181.82 177.62 177.79 713,745 -6.89(-3.73%)
Apr 29, 2020 181.45 186.31 179.97 184.68 584,650 +7.74(+4.38%)
Apr 28, 2020 180.09 181.08 174.63 176.94 399,951 +1.27(+0.72%)
Apr 27, 2020 171.70 177.06 171.64 175.67 694,726 +5.71(+3.36%)
Apr 24, 2020 167.65 170.82 166.43 169.96 352,604 +3.30(+1.98%)
Apr 23, 2020 166.00 169.68 165.78 166.66 373,251 +1.81(+1.10%)
Apr 22, 2020 165.56 166.22 163.85 164.85 791,736 +2.86(+1.76%)
Apr 21, 2020 163.06 164.59 160.44 161.99 241,229 -4.51(-2.71%)
Apr 20, 2020 164.65 169.43 164.19 166.51 423,502 -1.11(-0.66%)
Apr 17, 2020 167.09 168.22 164.93 167.62 419,063 +6.62(+4.11%)
Apr 16, 2020 161.52 162.04 157.54 161.00 537,952 +0.06(+0.04%)
Apr 15, 2020 162.31 162.83 159.50 160.94 568,225 -6.16(-3.69%)
Apr 14, 2020 166.45 168.66 164.63 167.10 744,304 +4.72(+2.91%)
Apr 13, 2020 164.82 165.43 160.44 162.38 788,248 -3.42(-2.06%)
Apr 09, 2020 163.59 167.27 163.14 165.80 615,570 +6.20(+3.89%)
Apr 08, 2020 155.14 160.92 153.66 159.60 389,066 +6.75(+4.41%)
Apr 07, 2020 159.03 159.94 152.24 152.86 909,508 -0.25(-0.17%)
Apr 06, 2020 147.93 154.08 147.93 153.11 716,356 +11.14(+7.84%)
Apr 03, 2020 144.43 145.97 139.68 141.97 1,074,530 -3.63(-2.49%)
Apr 02, 2020 142.42 148.28 141.39 145.60 521,677 +1.86(+1.30%)
Apr 01, 2020 147.81 149.30 142.63 143.74 999,258 -10.48(-6.80%)
Mar 31, 2020 155.20 157.21 151.47 154.22 1,117,815 -1.11(-0.72%)
Mar 30, 2020 152.30 155.82 149.76 155.33 566,973 +3.81(+2.52%)
Mar 27, 2020 151.85 155.66 148.21 151.52 680,286 -5.99(-3.80%)
Mar 26, 2020 150.04 158.23 150.04 157.51 768,436 +8.53(+5.73%)
Mar 25, 2020 149.44 154.47 144.25 148.97 573,861 +1.21(+0.82%)
Mar 24, 2020 141.33 147.95 141.06 147.77 1,056,991 +13.00(+9.65%)
Mar 23, 2020 135.17 136.52 128.77 134.77 1,644,851 -0.02(-0.01%)
Mar 20, 2020 141.07 144.88 133.97 134.79 833,006 -3.75(-2.70%)
Mar 19, 2020 129.53 140.95 126.80 138.53 1,829,096 +6.62(+5.02%)
Mar 18, 2020 134.25 140.07 126.04 131.92 1,402,868 -10.60(-7.44%)
Mar 17, 2020 137.08 143.82 131.31 142.51 1,736,897 +6.00(+4.40%)
Mar 16, 2020 138.80 145.77 132.63 136.51 1,151,143 -19.87(-12.71%)
Mar 13, 2020 154.99 157.39 144.01 156.38 1,251,206 +8.74(+5.92%)
Mar 12, 2020 153.73 158.08 145.65 147.64 1,453,693 -18.43(-11.10%)
Mar 11, 2020 173.15 174.56 163.74 166.07 775,402 -11.47(-6.46%)
Mar 10, 2020 178.17 178.53 168.81 177.54 968,609 +4.84(+2.80%)
Mar 09, 2020 179.59 179.59 169.59 172.70 785,549 -16.41(-8.68%)
Mar 06, 2020 186.81 190.94 184.53 189.12 698,471 -3.60(-1.87%)
Mar 05, 2020 194.31 196.37 190.48 192.72 491,418 -6.02(-3.03%)
Mar 04, 2020 195.83 199.09 193.74 198.74 674,610 +6.33(+3.29%)
Mar 03, 2020 196.58 200.41 190.09 192.41 606,315 -3.94(-2.01%)
Mar 02, 2020 192.57 196.55 189.15 196.35 787,977 +4.64(+2.42%)
Feb 28, 2020 187.44 192.26 186.98 191.71 1,551,931 -1.82(-0.94%)
Feb 27, 2020 196.19 201.09 192.95 193.53 730,855 -6.90(-3.44%)
Feb 26, 2020 203.06 205.32 199.75 200.42 995,808 -1.76(-0.87%)
Feb 25, 2020 210.23 211.19 201.70 202.19 729,256 -7.35(-3.51%)
Feb 24, 2020 209.19 210.89 208.21 209.53 603,552 -6.66(-3.08%)
Feb 21, 2020 218.21 218.32 215.45 216.19 387,880 -2.87(-1.31%)
Feb 20, 2020 218.61 219.61 215.65 219.06 478,711 -0.11(-0.05%)
Feb 19, 2020 218.51 220.11 218.28 219.16 280,765 +1.47(+0.67%)
Feb 18, 2020 217.21 218.03 216.15 217.69 251,705 -0.08(-0.04%)
Feb 14, 2020 218.23 218.52 217.00 217.77 274,106 -0.60(-0.28%)
Feb 13, 2020 216.45 218.97 216.26 218.38 315,913 +0.75(+0.34%)
Feb 12, 2020 217.24 217.73 216.01 217.63 274,952 +1.55(+0.72%)
Feb 11, 2020 216.02 217.32 215.15 216.08 382,047 +1.19(+0.55%)
Feb 10, 2020 212.44 215.00 212.44 214.89 576,304 +2.00(+0.94%)
Feb 07, 2020 214.62 214.66 212.20 212.90 388,907 -2.50(-1.16%)
Feb 06, 2020 215.94 216.32 214.96 215.40 326,986 +0.13(+0.06%)
Feb 05, 2020 214.99 215.56 213.35 215.27 652,537 +2.52(+1.18%)
Feb 04, 2020 211.57 213.16 211.50 212.75 667,552 +3.78(+1.81%)
Feb 03, 2020 207.45 209.49 207.45 208.97 580,324 +2.71(+1.31%)
Jan 31, 2020 209.65 210.02 205.65 206.26 675,861 -4.25(-2.02%)
Jan 30, 2020 209.42 211.18 208.13 210.51 775,851 -0.43(-0.20%)
Jan 29, 2020 212.29 212.73 210.93 210.94 281,334 -0.88(-0.41%)
Jan 28, 2020 210.92 212.46 210.71 211.82 305,354 +2.21(+1.05%)
Jan 27, 2020 207.96 210.80 207.25 209.61 481,488 -1.97(-0.93%)
Jan 24, 2020 215.15 215.28 210.23 211.58 717,793 -2.90(-1.35%)
Jan 23, 2020 213.99 214.94 212.03 214.48 506,110 -0.04(-0.02%)
Jan 22, 2020 215.03 216.11 214.24 214.52 302,617 +0.26(+0.12%)
Jan 21, 2020 215.22 215.57 213.86 214.26 633,775 -1.51(-0.70%)
Jan 17, 2020 217.45 217.68 215.33 215.77 479,145 -0.81(-0.37%)
Jan 16, 2020 215.06 216.67 214.90 216.58 454,248 +3.06(+1.43%)
Jan 15, 2020 211.65 214.38 211.65 213.52 1,024,787 +1.49(+0.70%)
Jan 14, 2020 210.19 213.46 209.71 212.03 285,259 +1.12(+0.53%)
Jan 13, 2020 209.86 211.06 208.44 210.91 770,388 +1.47(+0.70%)
Jan 10, 2020 210.28 210.72 208.78 209.44 385,618 -0.65(-0.31%)
Jan 09, 2020 210.40 211.33 209.75 210.10 375,660 +0.76(+0.36%)
Jan 08, 2020 208.00 210.21 208.00 209.34 693,819 +1.24(+0.59%)
Jan 07, 2020 207.93 208.62 206.86 208.10 408,073 -0.37(-0.18%)
Jan 06, 2020 206.12 208.47 205.61 208.47 762,555 +0.74(+0.36%)
Jan 03, 2020 206.04 208.31 205.92 207.73 326,419 -1.04(-0.50%)
Jan 02, 2020 209.88 209.91 206.61 208.77 799,676 +0.34(+0.16%)
Dec 31, 2019 207.64 209.19 207.19 208.43 354,477 +0.36(+0.17%)
Dec 30, 2019 209.01 209.36 206.79 208.07 420,393 -0.95(-0.46%)
Dec 27, 2019 210.84 210.84 208.47 209.03 668,563 -1.32(-0.63%)
Dec 26, 2019 210.59 210.87 209.88 210.35 531,490 +0.00(+0.00%)
Dec 24, 2019 210.23 210.45 209.43 210.35 201,853 +0.53(+0.25%)
Dec 23, 2019 209.39 209.93 208.14 209.81 526,786 +0.87(+0.41%)
Dec 20, 2019 208.74 209.25 208.18 208.95 587,575 +1.04(+0.50%)
Dec 19, 2019 207.48 208.05 206.90 207.91 423,451 +0.82(+0.39%)
Dec 18, 2019 207.27 207.48 206.20 207.09 377,932 +0.27(+0.13%)
Dec 17, 2019 206.69 206.87 205.74 206.82 325,571 +0.39(+0.19%)
Dec 16, 2019 206.57 207.56 206.17 206.43 853,508 +1.68(+0.82%)
Dec 13, 2019 205.45 206.76 203.94 204.75 2,287,093 -0.69(-0.34%)
Dec 12, 2019 204.28 207.05 203.55 205.44 959,426 +1.24(+0.61%)
Dec 11, 2019 204.35 204.85 203.29 204.20 641,368 -0.12(-0.06%)
Dec 10, 2019 203.89 204.77 203.39 204.31 1,092,046 +0.19(+0.09%)
Dec 09, 2019 204.98 205.42 204.00 204.13 627,533 -0.83(-0.40%)
Dec 06, 2019 204.40 205.55 204.40 204.96 676,207 +2.16(+1.06%)
Dec 05, 2019 203.69 203.88 202.14 202.80 1,138,900 -0.16(-0.08%)
Dec 04, 2019 202.52 203.22 202.30 202.97 373,382 +1.50(+0.74%)
Dec 03, 2019 199.69 201.59 199.01 201.47 517,555 +0.01(+0.00%)
Dec 02, 2019 204.52 204.52 200.91 201.46 942,279 -2.36(-1.16%)
Nov 29, 2019 204.62 205.15 203.70 203.82 257,337 -1.40(-0.68%)
Nov 27, 2019 204.46 205.28 203.88 205.22 540,533 +1.61(+0.79%)
Nov 26, 2019 203.20 204.46 202.89 203.61 1,181,270 +0.69(+0.34%)
Nov 25, 2019 199.18 203.19 199.18 202.92 676,632 +4.95(+2.50%)
Nov 22, 2019 198.19 198.35 196.87 197.97 361,076 +0.46(+0.23%)
Nov 21, 2019 198.85 198.85 196.99 197.51 306,606 -1.11(-0.56%)
Nov 20, 2019 198.26 199.94 196.71 198.62 899,243 -0.39(-0.19%)
Nov 19, 2019 198.45 199.78 197.66 199.00 338,155 +1.37(+0.69%)
Nov 18, 2019 197.61 197.80 196.78 197.64 685,062 -0.21(-0.11%)
Nov 15, 2019 197.76 198.52 196.98 197.85 729,467 +1.26(+0.64%)
Nov 14, 2019 196.21 197.38 196.21 196.59 383,684 +0.04(+0.02%)
Nov 13, 2019 195.62 196.97 194.99 196.55 429,048 -0.41(-0.21%)
Nov 12, 2019 197.00 198.23 196.45 196.96 400,135 +0.20(+0.10%)
Nov 11, 2019 195.66 196.90 195.30 196.75 369,486 -0.10(-0.05%)
Nov 08, 2019 195.26 197.07 195.04 196.85 940,962 +0.88(+0.45%)
Nov 07, 2019 197.09 197.70 195.32 195.97 601,524 +0.54(+0.28%)
Nov 06, 2019 196.48 196.51 195.01 195.42 297,009 -1.25(-0.64%)
Nov 05, 2019 196.96 198.10 196.29 196.68 514,975 +0.56(+0.29%)
Nov 04, 2019 197.55 197.91 195.93 196.11 548,586 +0.13(+0.06%)
Nov 01, 2019 193.81 196.26 193.30 195.99 541,769 +3.29(+1.71%)
Oct 31, 2019 193.31 193.31 190.96 192.69 425,033 -0.98(-0.51%)
Oct 30, 2019 193.88 194.03 192.14 193.68 253,310 -0.17(-0.09%)
Oct 29, 2019 192.96 194.62 192.79 193.85 268,463 +0.69(+0.36%)
Oct 28, 2019 192.09 194.03 192.09 193.16 328,805 +1.90(+0.99%)
Oct 25, 2019 189.72 192.04 189.72 191.26 178,941 +1.08(+0.57%)
Oct 24, 2019 190.63 190.63 189.26 190.18 312,971 +0.27(+0.14%)
Oct 23, 2019 190.07 190.79 189.29 189.91 224,754 -0.16(-0.08%)
Oct 22, 2019 190.83 191.35 189.93 190.06 221,876 -0.55(-0.29%)
Oct 21, 2019 190.70 191.80 190.35 190.62 303,448 +1.66(+0.88%)
Oct 18, 2019 189.66 190.36 187.44 188.96 602,137 -1.39(-0.73%)
Oct 17, 2019 188.77 190.59 188.70 190.35 653,335 +2.50(+1.33%)
Oct 16, 2019 187.56 188.53 187.44 187.84 204,364 -0.27(-0.14%)
Oct 15, 2019 186.14 188.61 185.89 188.11 336,574 +2.59(+1.40%)
Oct 14, 2019 185.70 186.13 184.99 185.52 202,716 -0.70(-0.38%)
Oct 11, 2019 185.28 188.17 185.27 186.22 755,530 +3.52(+1.93%)
Oct 10, 2019 182.51 183.82 182.09 182.70 256,255 +0.43(+0.23%)
Oct 09, 2019 182.16 182.83 181.72 182.27 323,857 +1.11(+0.61%)
Oct 08, 2019 182.67 183.26 180.74 181.16 567,109 -3.39(-1.84%)
Oct 07, 2019 184.53 185.84 183.57 184.55 671,648 -0.50(-0.27%)
Oct 04, 2019 183.59 185.09 182.41 185.05 631,703 +1.87(+1.02%)
Oct 03, 2019 181.33 183.45 179.23 183.17 552,729 +1.18(+0.65%)
Oct 02, 2019 182.06 182.22 180.12 182.00 599,465 -1.26(-0.69%)
Oct 01, 2019 187.99 189.68 182.85 183.26 886,421 -3.83(-2.04%)
Sep 30, 2019 186.72 188.33 186.17 187.09 615,987 +0.69(+0.37%)
Sep 27, 2019 189.20 189.50 185.52 186.40 794,574 -2.27(-1.20%)
Sep 26, 2019 190.78 190.79 188.08 188.67 450,941 -2.35(-1.23%)
Sep 25, 2019 189.21 191.37 188.24 191.02 344,607 +1.50(+0.79%)
Sep 24, 2019 193.41 193.64 188.62 189.51 560,687 -3.51(-1.82%)
Sep 23, 2019 193.01 194.00 192.51 193.03 223,698 -0.56(-0.29%)
Sep 20, 2019 193.85 194.86 192.16 193.59 211,084 -0.39(-0.20%)
Sep 19, 2019 195.21 196.76 193.81 193.97 779,570 -0.92(-0.47%)
Sep 18, 2019 195.97 196.13 192.83 194.90 576,438 -1.06(-0.54%)
Sep 17, 2019 195.39 196.15 194.70 195.95 231,305 +0.12(+0.06%)
Sep 16, 2019 194.41 196.78 194.14 195.84 577,250 +0.47(+0.24%)
Sep 13, 2019 196.12 197.11 195.10 195.37 642,335 +0.16(+0.08%)
Sep 12, 2019 195.67 196.43 193.87 195.21 402,330 +0.16(+0.08%)
Sep 11, 2019 191.77 195.46 191.00 195.05 885,153 +3.89(+2.03%)
Sep 10, 2019 188.86 191.42 187.13 191.16 612,149 +1.81(+0.96%)
Sep 09, 2019 189.64 190.28 187.83 189.35 639,235 +0.60(+0.32%)
Sep 06, 2019 190.00 190.73 188.57 188.75 219,857 -0.91(-0.48%)
Sep 05, 2019 188.92 191.30 188.11 189.66 465,803 +2.89(+1.55%)
Sep 04, 2019 187.13 187.49 185.87 186.78 232,923 +1.40(+0.75%)
Sep 03, 2019 187.01 188.29 184.66 185.38 574,790 -3.25(-1.72%)
Aug 30, 2019 190.14 190.43 187.48 188.63 413,084 -0.43(-0.23%)
Aug 29, 2019 188.03 189.33 187.89 189.05 595,331 +3.07(+1.65%)
Aug 28, 2019 183.72 187.02 183.09 185.98 279,068 +1.97(+1.07%)
Aug 27, 2019 187.82 188.06 183.74 184.01 348,623 -2.67(-1.43%)
Aug 26, 2019 186.36 186.68 184.74 186.68 234,673 +2.10(+1.14%)
Aug 23, 2019 189.15 190.59 183.94 184.58 309,142 -5.71(-3.00%)
Aug 22, 2019 191.35 191.68 188.98 190.28 462,597 -0.68(-0.36%)
Aug 21, 2019 191.02 191.43 190.21 190.96 244,289 +1.68(+0.89%)
Aug 20, 2019 190.08 190.31 189.06 189.29 195,585 -1.03(-0.54%)
Aug 19, 2019 190.96 191.50 190.21 190.31 431,275 +1.53(+0.81%)
Aug 16, 2019 186.05 189.16 186.05 188.78 252,372 +3.88(+2.10%)
Aug 15, 2019 186.23 186.33 184.10 184.91 389,589 -0.87(-0.47%)
Aug 14, 2019 187.89 188.12 185.20 185.78 619,491 -5.08(-2.66%)
Aug 13, 2019 187.93 192.29 187.35 190.85 801,766 +2.42(+1.29%)
Aug 12, 2019 189.86 190.40 187.92 188.43 278,292 -2.50(-1.31%)
Aug 09, 2019 192.76 192.83 190.20 190.93 484,100 -2.43(-1.26%)
Aug 08, 2019 190.26 193.64 190.26 193.36 536,330 +3.87(+2.04%)
Aug 07, 2019 187.50 189.88 186.17 189.50 734,607 +0.34(+0.18%)
Aug 06, 2019 188.38 189.53 186.81 189.16 306,139 +2.12(+1.13%)
Aug 05, 2019 189.34 189.56 184.75 187.04 646,114 -5.92(-3.07%)
Aug 02, 2019 194.47 194.64 191.33 192.96 369,010 -2.49(-1.27%)
Aug 01, 2019 197.77 199.97 194.48 195.45 398,815 -1.70(-0.86%)
Jul 31, 2019 199.11 200.74 195.82 197.14 908,720 -1.54(-0.78%)
Jul 30, 2019 195.47 198.75 195.19 198.68 284,082 +1.75(+0.89%)
Jul 29, 2019 198.18 198.53 195.90 196.93 388,604 -1.21(-0.61%)
Jul 26, 2019 196.09 198.51 196.09 198.14 366,532 +2.48(+1.27%)
Jul 25, 2019 198.04 198.08 195.59 195.66 248,952 -2.56(-1.29%)
Jul 24, 2019 194.46 198.42 194.38 198.22 491,485 +3.07(+1.57%)
Jul 23, 2019 194.95 195.15 193.67 195.15 215,426 +0.84(+0.43%)
Jul 22, 2019 194.72 195.60 194.08 194.30 379,056 +0.03(+0.01%)
Jul 19, 2019 195.96 196.54 194.22 194.28 171,138 -1.38(-0.70%)
Jul 18, 2019 194.54 196.12 194.32 195.65 1,284,628 +1.11(+0.57%)
Jul 17, 2019 195.53 195.79 194.01 194.55 761,500 -1.06(-0.54%)
Jul 16, 2019 195.90 196.71 195.24 195.60 210,519 -0.28(-0.14%)
Jul 15, 2019 196.95 196.95 195.33 195.88 359,980 -0.38(-0.19%)
Jul 12, 2019 195.19 196.97 194.88 196.26 736,265 +1.38(+0.71%)
Jul 11, 2019 196.11 196.41 193.94 194.88 173,390 -1.01(-0.51%)
Jul 10, 2019 196.29 196.89 194.63 195.88 1,777,885 +0.65(+0.33%)
Jul 09, 2019 193.74 195.27 193.69 195.23 540,986 +0.57(+0.29%)
Jul 08, 2019 195.82 196.00 194.12 194.66 209,193 -1.85(-0.94%)
Jul 05, 2019 195.51 196.66 194.62 196.51 247,314 -0.05(-0.02%)
Jul 03, 2019 195.63 196.68 195.11 196.56 687,958 +1.64(+0.84%)
Jul 02, 2019 196.01 196.01 193.85 194.92 547,266 -1.10(-0.56%)
Jul 01, 2019 197.89 198.55 194.87 196.03 925,578 +1.42(+0.73%)
Jun 28, 2019 193.49 195.79 193.49 194.60 2,851,855 +1.61(+0.83%)
Jun 27, 2019 189.67 193.05 189.67 193.00 921,237 +4.14(+2.19%)
Jun 26, 2019 190.12 190.95 188.82 188.86 202,640 -0.50(-0.27%)
Jun 25, 2019 191.21 191.64 189.13 189.36 411,349 -1.41(-0.74%)
Jun 24, 2019 194.12 194.21 190.77 190.77 1,345,246 -4.04(-2.07%)
Jun 21, 2019 195.00 195.00 192.83 194.81 1,534,566 -0.58(-0.30%)
Jun 20, 2019 196.50 196.86 194.16 195.39 290,803 +1.13(+0.58%)
Jun 19, 2019 193.64 194.44 192.79 194.26 359,592 +0.96(+0.50%)
Jun 18, 2019 192.86 194.87 192.52 193.30 522,797 +2.05(+1.07%)
Jun 17, 2019 189.91 192.12 189.88 191.24 671,217 +2.23(+1.18%)
Jun 14, 2019 190.64 190.64 188.89 189.01 257,651 -1.88(-0.98%)
Jun 13, 2019 189.85 190.97 189.28 190.89 159,074 +2.30(+1.22%)
Jun 12, 2019 187.94 188.98 187.26 188.58 267,599 +0.42(+0.22%)
Jun 11, 2019 190.79 191.01 187.01 188.17 253,466 -0.94(-0.50%)
Jun 10, 2019 188.64 191.18 188.64 189.11 334,783 +1.33(+0.71%)
Jun 07, 2019 186.70 188.36 186.51 187.77 171,423 +1.84(+0.99%)
Jun 06, 2019 186.60 186.71 184.15 185.93 301,065 -0.64(-0.34%)
Jun 05, 2019 187.07 187.44 184.67 186.57 751,786 +0.29(+0.16%)
Jun 04, 2019 183.07 186.44 182.69 186.28 724,497 +5.20(+2.87%)
Jun 03, 2019 181.43 182.64 180.07 181.08 1,007,391 -0.34(-0.19%)
May 31, 2019 181.58 182.71 180.47 181.42 468,673 -2.61(-1.42%)
May 30, 2019 184.49 185.69 182.80 184.03 348,558 +0.21(+0.12%)
May 29, 2019 184.85 185.16 182.93 183.82 508,479 -2.19(-1.18%)
May 28, 2019 187.32 188.44 185.91 186.01 335,836 -0.83(-0.45%)
May 24, 2019 186.27 187.46 185.71 186.84 341,398 +1.58(+0.85%)
May 23, 2019 187.19 187.19 184.02 185.27 310,579 -3.76(-1.99%)
May 22, 2019 189.78 190.42 188.58 189.03 148,851 -1.58(-0.83%)
May 21, 2019 188.46 190.78 188.46 190.61 453,032 +3.14(+1.68%)
May 20, 2019 187.37 188.70 186.41 187.46 278,226 -1.45(-0.77%)
May 17, 2019 190.12 192.09 188.56 188.91 347,085 -2.78(-1.45%)
May 16, 2019 190.83 193.28 190.83 191.70 389,504 +1.36(+0.72%)
May 15, 2019 187.66 190.74 187.34 190.34 367,676 +1.06(+0.56%)
May 14, 2019 187.09 190.13 186.86 189.27 461,763 +2.51(+1.35%)
May 13, 2019 189.52 189.77 186.08 186.76 475,823 -6.48(-3.35%)
May 10, 2019 192.36 193.71 189.54 193.24 275,745 -0.05(-0.03%)
May 09, 2019 192.09 193.90 189.71 193.28 445,948 -0.71(-0.36%)
May 08, 2019 194.38 195.64 193.72 193.99 459,014 -0.97(-0.50%)
May 07, 2019 197.43 198.22 193.18 194.96 362,428 -4.42(-2.22%)
May 06, 2019 195.51 199.76 195.35 199.38 357,305 +0.38(+0.19%)
May 03, 2019 195.97 199.04 195.78 199.00 470,638 +4.06(+2.08%)
May 02, 2019 193.66 195.68 192.33 194.94 350,595 +1.20(+0.62%)
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.