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

Russell 1000 Growth Ishares ETF (NY: IWF )

355.44 +3.22 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2022 233.37 234.21 229.94 230.04 1,712,567 -1.90(-0.82%)
Aug 30, 2022 235.55 235.91 230.19 231.94 1,589,115 -2.49(-1.06%)
Aug 29, 2022 234.66 236.38 233.61 234.43 1,982,267 -2.21(-0.94%)
Aug 26, 2022 245.69 246.36 236.58 236.65 1,488,725 -9.36(-3.81%)
Aug 25, 2022 243.34 246.11 242.80 246.01 1,320,302 +3.80(+1.57%)
Aug 24, 2022 241.53 243.50 241.01 242.21 1,160,901 +0.62(+0.26%)
Aug 23, 2022 241.83 243.56 241.20 241.59 783,269 -0.49(-0.20%)
Aug 22, 2022 244.67 244.67 241.45 242.08 1,516,676 -5.80(-2.34%)
Aug 19, 2022 249.77 250.20 247.26 247.88 862,084 -4.18(-1.66%)
Aug 18, 2022 251.31 252.75 250.34 252.06 800,791 +0.60(+0.24%)
Aug 17, 2022 251.03 253.37 250.04 251.46 1,367,937 -1.97(-0.78%)
Aug 16, 2022 252.67 254.78 251.25 253.43 1,995,493 +0.02(+0.01%)
Aug 15, 2022 250.76 253.81 250.76 253.41 2,798,288 +1.48(+0.59%)
Aug 12, 2022 248.62 251.95 247.98 251.94 1,108,849 +4.75(+1.92%)
Aug 11, 2022 250.06 251.28 246.69 247.18 1,955,167 -1.18(-0.48%)
Aug 10, 2022 247.16 248.57 245.94 248.36 1,310,443 +6.29(+2.60%)
Aug 09, 2022 243.33 243.53 241.37 242.07 1,451,857 -2.20(-0.90%)
Aug 08, 2022 245.66 247.96 243.41 244.28 2,453,335 -0.59(-0.24%)
Aug 05, 2022 242.42 245.75 242.21 244.87 1,212,978 -0.75(-0.30%)
Aug 04, 2022 244.85 245.91 243.48 245.62 1,105,810 +0.75(+0.31%)
Aug 03, 2022 241.09 245.63 241.09 244.87 985,336 +5.16(+2.15%)
Aug 02, 2022 239.30 242.72 238.20 239.71 1,065,490 -1.04(-0.43%)
Aug 01, 2022 239.67 243.08 239.03 240.75 3,262,412 -0.57(-0.24%)
Jul 29, 2022 238.23 241.98 237.61 241.32 1,798,572 +4.51(+1.90%)
Jul 28, 2022 233.60 237.29 231.34 236.82 1,877,111 +3.73(+1.60%)
Jul 27, 2022 228.29 234.28 227.84 233.09 1,327,408 +8.04(+3.57%)
Jul 26, 2022 227.73 227.97 224.50 225.04 1,322,398 -4.11(-1.80%)
Jul 25, 2022 229.98 230.12 227.69 229.16 2,186,206 -0.67(-0.29%)
Jul 22, 2022 232.86 234.13 228.49 229.83 2,231,727 -3.13(-1.34%)
Jul 21, 2022 229.75 233.02 228.20 232.96 2,003,761 +3.22(+1.40%)
Jul 20, 2022 227.25 230.80 226.92 229.74 1,839,842 +2.61(+1.15%)
Jul 19, 2022 223.18 227.36 222.09 227.13 1,978,438 +6.48(+2.94%)
Jul 18, 2022 224.78 225.74 219.91 220.65 3,147,471 -2.13(-0.95%)
Jul 15, 2022 221.25 222.96 220.41 222.78 4,531,306 +3.85(+1.76%)
Jul 14, 2022 216.52 219.49 213.99 218.93 3,686,836 +0.38(+0.18%)
Jul 13, 2022 215.65 220.32 214.69 218.55 4,317,016 -0.70(-0.32%)
Jul 12, 2022 222.44 223.99 218.01 219.25 1,190,983 -2.74(-1.23%)
Jul 11, 2022 224.05 224.31 221.42 221.98 2,084,284 -3.77(-1.67%)
Jul 08, 2022 223.83 226.81 223.12 225.75 1,970,552 +0.17(+0.07%)
Jul 07, 2022 221.93 226.06 221.93 225.59 1,741,162 +4.20(+1.90%)
Jul 06, 2022 220.32 223.00 219.20 221.38 1,632,334 +1.05(+0.48%)
Jul 05, 2022 214.82 220.38 213.57 220.33 2,993,266 +2.78(+1.28%)
Jul 01, 2022 214.81 217.82 213.57 217.55 1,780,125 +2.28(+1.06%)
Jun 30, 2022 215.73 217.79 212.19 215.27 2,567,043 -2.72(-1.25%)
Jun 29, 2022 217.68 219.25 216.01 217.99 2,399,255 +0.38(+0.18%)
Jun 28, 2022 224.43 226.39 217.52 217.60 2,736,965 -6.37(-2.84%)
Jun 27, 2022 226.22 226.60 223.15 223.97 3,150,774 -1.59(-0.70%)
Jun 24, 2022 219.69 225.56 219.41 225.56 2,532,148 +8.02(+3.69%)
Jun 23, 2022 215.33 217.98 213.73 217.53 2,869,881 +3.74(+1.75%)
Jun 22, 2022 211.65 216.69 211.17 213.79 4,432,845 -0.07(-0.03%)
Jun 21, 2022 212.20 215.55 211.96 213.86 3,768,814 +5.30(+2.54%)
Jun 17, 2022 206.51 210.66 205.89 208.56 3,204,215 +1.95(+0.94%)
Jun 16, 2022 209.66 209.83 204.71 206.61 3,569,834 -8.43(-3.92%)
Jun 15, 2022 212.68 218.00 210.41 215.03 2,862,347 +4.80(+2.29%)
Jun 14, 2022 211.47 212.08 208.36 210.23 6,598,594 +0.18(+0.08%)
Jun 13, 2022 212.98 214.73 209.28 210.05 5,043,079 -9.72(-4.42%)
Jun 10, 2022 224.02 224.55 219.77 219.77 3,060,885 -8.50(-3.72%)
Jun 09, 2022 233.31 235.08 228.23 228.26 2,314,184 -6.20(-2.64%)
Jun 08, 2022 235.62 237.31 233.89 234.46 1,396,857 -1.88(-0.79%)
Jun 07, 2022 231.55 236.80 230.80 236.34 1,267,248 +2.20(+0.94%)
Jun 06, 2022 236.41 237.72 233.17 234.14 2,161,813 +0.94(+0.40%)
Jun 03, 2022 234.94 236.07 232.29 233.19 2,600,151 -5.62(-2.35%)
Jun 02, 2022 231.55 238.92 230.56 238.81 1,631,517 +6.61(+2.85%)
Jun 01, 2022 235.55 237.07 230.74 232.20 2,178,246 -1.86(-0.79%)
May 31, 2022 234.68 236.30 231.52 234.06 2,878,693 -1.27(-0.54%)
May 27, 2022 229.98 235.34 229.98 235.33 1,739,502 +7.58(+3.33%)
May 26, 2022 221.57 228.89 221.51 227.75 2,372,178 +5.85(+2.63%)
May 25, 2022 217.50 223.41 217.42 221.90 1,734,341 +3.10(+1.41%)
May 24, 2022 219.42 219.95 215.03 218.81 2,300,742 -4.49(-2.01%)
May 23, 2022 220.54 223.55 218.64 223.30 1,994,123 +3.87(+1.76%)
May 20, 2022 222.59 222.97 213.33 219.43 2,397,670 -0.43(-0.20%)
May 19, 2022 219.38 223.22 218.41 219.86 4,396,347 -0.77(-0.35%)
May 18, 2022 228.18 228.64 219.83 220.62 2,137,802 -11.02(-4.76%)
May 17, 2022 230.75 231.84 227.39 231.64 1,726,195 +5.35(+2.37%)
May 16, 2022 227.41 229.10 225.31 226.29 2,457,889 -2.59(-1.13%)
May 13, 2022 224.51 229.82 223.35 228.88 2,687,774 +7.83(+3.54%)
May 12, 2022 218.41 224.53 216.36 221.05 4,757,636 -0.29(-0.13%)
May 11, 2022 226.53 230.04 220.74 221.34 4,339,547 -6.56(-2.88%)
May 10, 2022 231.19 232.05 224.74 227.91 3,628,921 +1.73(+0.76%)
May 09, 2022 231.37 232.79 225.08 226.18 3,702,325 -9.61(-4.08%)
May 06, 2022 236.76 239.38 232.03 235.79 2,994,590 -2.69(-1.13%)
May 05, 2022 247.23 247.42 235.78 238.48 2,102,718 -12.14(-4.84%)
May 04, 2022 242.96 251.11 239.29 250.62 2,527,023 +7.82(+3.22%)
May 03, 2022 242.45 244.21 240.78 242.79 2,503,098 +0.12(+0.05%)
May 02, 2022 238.94 242.89 236.16 242.68 4,533,627 +3.14(+1.31%)
Apr 29, 2022 247.11 249.47 239.16 239.53 2,630,846 -10.99(-4.39%)
Apr 28, 2022 246.16 251.91 243.12 250.52 1,933,386 +8.28(+3.42%)
Apr 27, 2022 242.37 246.42 240.97 242.24 2,502,622 +0.86(+0.35%)
Apr 26, 2022 249.01 249.31 241.32 241.38 2,569,195 -9.51(-3.79%)
Apr 25, 2022 246.45 250.99 245.21 250.89 2,304,678 +3.21(+1.30%)
Apr 22, 2022 254.81 255.48 247.41 247.68 2,493,195 -7.41(-2.90%)
Apr 21, 2022 262.89 264.82 254.32 255.09 2,618,009 -4.94(-1.90%)
Apr 20, 2022 263.56 263.93 259.32 260.03 2,268,709 -2.44(-0.93%)
Apr 19, 2022 256.74 263.08 256.40 262.47 5,480,712 +5.45(+2.12%)
Apr 18, 2022 256.50 258.71 255.00 257.01 2,231,042 -0.33(-0.13%)
Apr 14, 2022 262.43 263.00 257.25 257.35 1,921,903 -5.07(-1.93%)
Apr 13, 2022 258.01 263.12 257.52 262.42 1,164,065 +4.41(+1.71%)
Apr 12, 2022 262.33 264.00 256.93 258.01 2,021,693 -0.92(-0.36%)
Apr 11, 2022 262.02 262.31 258.70 258.93 2,019,568 -6.02(-2.27%)
Apr 08, 2022 266.82 267.72 264.29 264.95 2,006,553 -2.89(-1.08%)
Apr 07, 2022 266.18 269.41 263.91 267.84 1,718,794 +0.94(+0.35%)
Apr 06, 2022 268.88 269.43 264.69 266.90 2,536,037 -6.05(-2.22%)
Apr 05, 2022 277.24 277.80 272.17 272.95 2,281,424 -5.36(-1.92%)
Apr 04, 2022 273.99 278.37 273.72 278.31 1,878,506 +4.87(+1.78%)
Apr 01, 2022 273.96 274.19 271.13 273.44 2,498,165 +0.61(+0.22%)
Mar 31, 2022 276.93 277.28 272.53 272.83 5,248,894 -4.20(-1.51%)
Mar 30, 2022 278.99 279.63 275.74 277.02 1,810,516 -3.18(-1.14%)
Mar 29, 2022 278.09 280.82 276.38 280.21 1,629,372 +4.93(+1.79%)
Mar 28, 2022 271.19 275.29 270.44 275.27 2,462,948 +4.15(+1.53%)
Mar 25, 2022 271.47 272.22 268.17 271.13 1,184,949 -0.34(-0.13%)
Mar 24, 2022 268.06 271.52 266.20 271.47 1,677,166 +4.99(+1.87%)
Mar 23, 2022 267.91 270.56 266.49 266.49 1,108,220 -3.89(-1.44%)
Mar 22, 2022 265.98 271.11 265.98 270.37 1,231,365 +4.58(+1.72%)
Mar 21, 2022 265.64 267.63 262.57 265.79 1,990,010 -0.87(-0.33%)
Mar 18, 2022 260.47 266.79 259.59 266.66 3,002,245 +5.63(+2.16%)
Mar 17, 2022 255.99 261.30 255.53 261.03 2,598,355 +3.38(+1.31%)
Mar 16, 2022 252.25 257.65 249.24 257.65 2,037,849 +8.18(+3.28%)
Mar 15, 2022 244.20 249.95 242.99 249.47 5,416,243 +7.48(+3.09%)
Mar 14, 2022 245.59 247.93 241.49 241.99 1,878,071 -4.11(-1.67%)
Mar 11, 2022 253.05 253.29 245.77 246.10 1,747,641 -4.91(-1.95%)
Mar 10, 2022 250.12 251.70 247.43 251.01 1,368,721 -1.99(-0.79%)
Mar 09, 2022 250.25 254.02 248.56 253.00 2,189,159 +9.15(+3.75%)
Mar 08, 2022 244.29 251.12 241.72 243.85 3,620,299 -1.37(-0.56%)
Mar 07, 2022 255.40 255.89 245.03 245.22 2,583,700 -9.98(-3.91%)
Mar 04, 2022 257.49 258.19 252.94 255.20 2,262,791 -3.85(-1.48%)
Mar 03, 2022 264.23 264.63 257.81 259.05 2,030,366 -3.75(-1.43%)
Mar 02, 2022 259.88 263.71 257.88 262.80 1,923,887 +4.25(+1.64%)
Mar 01, 2022 261.68 263.04 256.60 258.55 2,126,500 -3.88(-1.48%)
Feb 28, 2022 259.51 263.54 258.40 262.42 3,720,390 +0.60(+0.23%)
Feb 25, 2022 258.06 261.86 257.15 261.82 2,470,228 +4.36(+1.69%)
Feb 24, 2022 240.73 257.79 240.40 257.47 4,736,577 +8.07(+3.23%)
Feb 23, 2022 257.53 258.61 249.15 249.40 3,410,886 -6.24(-2.44%)
Feb 22, 2022 257.21 260.25 253.16 255.64 2,269,652 -3.45(-1.33%)
Feb 18, 2022 259.10 0 -2.83(-1.08%)
Feb 17, 2022 267.56 267.70 261.55 261.92 1,658,670 -7.77(-2.88%)
Feb 16, 2022 267.86 270.53 265.53 269.69 2,408,405 -0.14(-0.05%)
Feb 15, 2022 267.56 270.00 266.98 269.83 1,859,136 +5.96(+2.26%)
Feb 14, 2022 263.01 266.23 261.26 263.88 1,899,492 +0.20(+0.07%)
Feb 11, 2022 271.64 272.96 262.67 263.68 1,810,775 -7.95(-2.93%)
Feb 10, 2022 272.48 277.35 270.06 271.63 1,336,121 -5.62(-2.03%)
Feb 09, 2022 274.99 277.36 274.61 277.25 2,296,193 +5.37(+1.97%)
Feb 08, 2022 268.06 272.55 267.22 271.88 2,261,890 +2.81(+1.04%)
Feb 07, 2022 271.40 273.23 268.12 269.08 1,520,052 -1.84(-0.68%)
Feb 04, 2022 268.49 273.62 266.96 270.92 2,268,688 +3.23(+1.21%)
Feb 03, 2022 270.95 266.90 267.69 1,510,827 -10.16(-3.66%)
Feb 02, 2022 278.78 279.18 275.12 277.85 1,973,474 +1.89(+0.69%)
Feb 01, 2022 274.65 276.35 271.45 275.95 2,786,686 +2.13(+0.78%)
Jan 31, 2022 266.54 274.17 273.82 4,651,277 +7.80(+2.93%)
Jan 28, 2022 259.14 266.11 255.22 266.02 3,677,047 +9.04(+3.52%)
Jan 27, 2022 262.53 264.38 256.30 256.99 3,872,309 -2.22(-0.86%)
Jan 26, 2022 265.26 267.85 256.51 259.20 2,867,823 +0.13(+0.05%)
Jan 25, 2022 260.21 262.83 256.37 259.08 2,664,946 -5.95(-2.24%)
Jan 24, 2022 257.93 265.30 250.22 265.02 5,042,360 +2.10(+0.80%)
Jan 21, 2022 268.45 270.61 262.89 262.92 4,458,518 -7.05(-2.61%)
Jan 20, 2022 275.46 278.84 269.51 269.97 3,184,197 -3.39(-1.24%)
Jan 19, 2022 277.73 279.59 273.16 273.36 2,400,624 -2.98(-1.08%)
Jan 18, 2022 278.70 280.03 275.85 276.35 3,455,185 -6.55(-2.31%)
Jan 14, 2022 282.89 0 +0.72(+0.25%)
Jan 13, 2022 290.48 290.72 281.60 282.18 2,138,947 -7.21(-2.49%)
Jan 12, 2022 290.06 291.71 288.02 289.39 2,600,407 +0.94(+0.33%)
Jan 11, 2022 284.56 288.51 282.69 288.44 2,309,842 +3.26(+1.14%)
Jan 10, 2022 281.54 285.34 277.02 285.19 5,055,184 -0.17(-0.06%)
Jan 07, 2022 288.54 289.72 284.45 285.35 2,557,184 -3.18(-1.10%)
Jan 06, 2022 287.86 290.79 285.80 288.53 3,052,161 -0.80(-0.28%)
Jan 05, 2022 297.59 297.59 289.17 289.34 3,824,129 -9.54(-3.19%)
Jan 04, 2022 302.33 302.60 296.42 298.88 2,345,218 -3.13(-1.04%)
Jan 03, 2022 300.92 302.29 298.90 302.01 4,227,700 +2.15(+0.72%)
Dec 31, 2021 300.85 301.92 299.77 299.86 1,814,175 -1.52(-0.50%)
Dec 30, 2021 302.29 303.87 301.13 301.38 1,986,409 -1.17(-0.39%)
Dec 29, 2021 302.40 303.37 300.81 302.55 1,346,124 +0.16(+0.05%)
Dec 28, 2021 304.11 304.52 301.79 302.39 1,833,516 -1.32(-0.44%)
Dec 27, 2021 300.06 303.72 300.03 303.71 2,327,817 +4.48(+1.50%)
Dec 23, 2021 297.46 300.12 297.04 299.23 1,370,821 +2.37(+0.80%)
Dec 22, 2021 293.33 297.04 292.91 296.86 2,578,946 +3.68(+1.25%)
Dec 21, 2021 288.98 293.36 286.80 293.19 2,104,713 +6.63(+2.31%)
Dec 20, 2021 286.50 287.42 284.45 286.55 3,897,801 -3.55(-1.22%)
Dec 17, 2021 288.95 292.86 287.43 290.10 2,042,765 -1.34(-0.46%)
Dec 16, 2021 298.83 299.28 290.06 291.45 2,530,554 -6.63(-2.23%)
Dec 15, 2021 291.78 298.25 289.01 298.08 2,228,443 +6.17(+2.11%)
Dec 14, 2021 292.24 293.78 288.80 291.91 2,557,580 -3.58(-1.21%)
Dec 13, 2021 298.92 299.59 295.23 295.49 1,809,098 -3.65(-1.22%)
Dec 10, 2021 298.11 299.53 296.13 299.14 2,476,843 +2.91(+0.98%)
Dec 09, 2021 299.25 300.40 296.00 296.23 1,978,377 -3.59(-1.20%)
Dec 08, 2021 298.48 300.10 296.83 299.82 1,858,256 +1.92(+0.64%)
Dec 07, 2021 294.51 298.42 294.25 297.90 2,040,949 +8.52(+2.94%)
Dec 06, 2021 287.35 290.51 284.48 289.38 1,999,378 +2.64(+0.92%)
Dec 03, 2021 292.44 293.34 283.53 286.74 1,736,883 -4.87(-1.67%)
Dec 02, 2021 287.60 292.75 287.14 291.61 2,503,813 +3.19(+1.10%)
Dec 01, 2021 297.10 298.41 288.19 288.43 2,032,310 -5.44(-1.85%)
Nov 30, 2021 297.32 299.23 292.76 293.87 1,638,813 -4.58(-1.53%)
Nov 29, 2021 296.55 299.43 295.81 298.44 1,173,116 +5.53(+1.89%)
Nov 26, 2021 296.06 297.85 292.22 292.92 1,286,700 -6.60(-2.20%)
Nov 24, 2021 296.11 299.53 294.48 299.51 1,192,451 +1.88(+0.63%)
Nov 23, 2021 298.56 299.60 294.39 297.63 1,972,625 -1.45(-0.48%)
Nov 22, 2021 304.04 305.70 298.94 299.08 2,132,729 -3.78(-1.25%)
Nov 19, 2021 302.87 304.25 302.19 302.86 2,471,776 +1.07(+0.35%)
Nov 18, 2021 301.03 302.20 299.14 301.80 1,885,520 +2.33(+0.78%)
Nov 17, 2021 300.03 300.83 299.04 299.46 1,412,756 -0.63(-0.21%)
Nov 16, 2021 296.99 300.48 296.93 300.09 1,114,556 +2.88(+0.97%)
Nov 15, 2021 298.33 298.69 295.94 297.21 2,447,821 -0.23(-0.08%)
Nov 12, 2021 295.02 297.70 294.07 297.44 1,241,092 +3.54(+1.20%)
Nov 11, 2021 295.45 295.55 293.81 293.90 1,033,756 +0.44(+0.15%)
Nov 10, 2021 296.00 293.46 3,586,324 -4.34(-1.46%)
Nov 09, 2021 300.01 300.19 296.83 297.80 2,194,024 -1.46(-0.49%)
Nov 08, 2021 299.40 300.12 298.87 299.26 1,411,344 +0.25(+0.08%)
Nov 05, 2021 299.96 300.61 297.97 299.01 1,154,187 +0.32(+0.11%)
Nov 04, 2021 296.18 298.99 295.79 298.69 2,697,422 +3.26(+1.10%)
Nov 03, 2021 293.36 295.64 292.13 295.43 1,090,673 +2.33(+0.80%)
Nov 02, 2021 292.01 293.45 291.68 293.09 1,526,137 +1.09(+0.37%)
Nov 01, 2021 292.54 291.58 290.55 292.01 1,712,136 -0.02(-0.01%)
Oct 29, 2021 287.99 292.04 287.87 292.03 1,349,782 +1.52(+0.52%)
Oct 28, 2021 288.72 290.57 288.22 290.51 970,526 +3.22(+1.12%)
Oct 27, 2021 287.75 289.77 287.24 287.28 1,029,783 +0.10(+0.03%)
Oct 26, 2021 288.47 287.19 1,368,022 +0.42(+0.15%)
Oct 25, 2021 285.35 287.40 283.95 286.76 2,676,015 +2.32(+0.82%)
Oct 22, 2021 285.24 286.07 283.14 284.44 1,898,731 -1.43(-0.50%)
Oct 21, 2021 283.17 286.08 282.97 285.87 674,280 +2.12(+0.75%)
Oct 20, 2021 284.54 284.85 282.75 283.75 913,040 -0.37(-0.13%)
Oct 19, 2021 283.19 284.35 282.70 284.13 1,002,088 +2.04(+0.72%)
Oct 18, 2021 278.38 282.24 278.22 282.09 2,224,836 +2.60(+0.93%)
Oct 15, 2021 278.66 279.54 277.88 279.49 1,332,079 +2.23(+0.81%)
Oct 14, 2021 275.14 277.52 274.82 277.26 1,079,438 +4.67(+1.72%)
Oct 13, 2021 271.88 273.05 270.51 272.58 1,327,733 +1.95(+0.72%)
Oct 12, 2021 271.85 272.20 270.10 270.63 1,022,687 -0.07(-0.03%)
Oct 11, 2021 271.56 274.11 270.67 270.70 1,220,054 -1.69(-0.62%)
Oct 08, 2021 274.35 274.37 272.09 272.39 1,154,594 -1.19(-0.43%)
Oct 07, 2021 273.15 275.39 272.95 273.57 1,363,417 +2.86(+1.06%)
Oct 06, 2021 266.56 270.87 265.84 270.71 2,612,198 +1.75(+0.65%)
Oct 05, 2021 266.55 270.61 266.23 268.96 1,435,259 +3.40(+1.28%)
Oct 04, 2021 270.20 270.20 263.76 265.56 1,972,571 -5.86(-2.16%)
Oct 01, 2021 269.44 272.31 266.74 271.42 2,526,309 +2.87(+1.07%)
Sep 30, 2021 271.80 272.73 268.61 268.55 2,632,079 -2.18(-0.80%)
Sep 29, 2021 272.42 273.50 270.29 270.72 1,624,767 -0.25(-0.09%)
Sep 28, 2021 275.63 276.04 270.59 270.97 4,082,710 -7.92(-2.84%)
Sep 27, 2021 279.21 279.68 277.61 278.88 4,883,469 -2.41(-0.86%)
Sep 24, 2021 279.40 281.61 279.32 281.30 1,149,690 +0.28(+0.10%)
Sep 23, 2021 279.34 281.86 279.09 281.01 2,022,284 +2.79(+1.00%)
Sep 22, 2021 276.59 279.25 275.68 278.23 1,453,822 +2.58(+0.94%)
Sep 21, 2021 276.61 277.67 274.76 275.64 1,321,654 +0.70(+0.26%)
Sep 20, 2021 275.91 277.26 271.57 274.94 1,341,023 -5.29(-1.89%)
Sep 17, 2021 283.00 283.37 279.83 280.23 2,920,205 -3.27(-1.15%)
Sep 16, 2021 282.30 283.92 280.98 283.50 1,250,254 +0.36(+0.13%)
Sep 15, 2021 281.40 283.44 279.77 283.14 2,817,153 +2.22(+0.79%)
Sep 14, 2021 282.49 283.02 280.37 280.92 1,669,180 -0.63(-0.22%)
Sep 13, 2021 283.81 283.97 280.10 281.54 2,247,122 -0.50(-0.18%)
Sep 10, 2021 285.70 286.20 281.86 282.04 860,973 -2.23(-0.78%)
Sep 09, 2021 285.57 286.67 284.19 284.27 1,110,352 -1.10(-0.38%)
Sep 08, 2021 286.08 286.08 283.61 285.37 1,304,259 -0.85(-0.30%)
Sep 07, 2021 286.38 286.67 285.20 286.22 1,312,122 -0.14(-0.05%)
Sep 03, 2021 284.76 286.55 284.39 286.36 1,042,584 +1.07(+0.37%)
Sep 02, 2021 286.17 286.65 284.50 285.29 1,260,030 -0.05(-0.02%)
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.