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

Russell 1000 Value Ishares ETF (NY: IWD )

178.56 -0.20 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 29, 2022 153.69 154.18 149.66 149.85 3,014,922 -4.64(-3.00%)
Apr 28, 2022 153.06 155.03 151.55 154.49 3,996,642 +2.40(+1.57%)
Apr 27, 2022 152.21 153.59 151.26 152.09 2,874,683 +0.10(+0.06%)
Apr 26, 2022 154.31 154.94 152.00 152.00 2,638,848 -3.15(-2.03%)
Apr 25, 2022 154.00 155.42 151.62 155.15 4,423,555 +0.05(+0.03%)
Apr 22, 2022 158.58 158.63 154.95 155.10 3,272,630 -4.15(-2.60%)
Apr 21, 2022 162.26 162.56 158.99 159.25 2,196,211 -2.08(-1.29%)
Apr 20, 2022 160.82 162.04 160.75 161.33 2,381,345 +1.14(+0.71%)
Apr 19, 2022 158.22 160.49 158.22 160.19 3,568,168 +2.08(+1.31%)
Apr 18, 2022 157.97 158.97 157.49 158.11 2,959,134 -0.17(-0.11%)
Apr 14, 2022 159.13 160.00 158.21 158.28 2,277,968 -0.87(-0.55%)
Apr 13, 2022 157.88 159.30 157.70 159.15 1,670,480 +1.22(+0.77%)
Apr 12, 2022 158.80 159.94 157.41 157.94 1,823,181 -0.50(-0.31%)
Apr 11, 2022 159.31 160.00 158.19 158.44 3,258,272 -1.51(-0.95%)
Apr 08, 2022 159.29 160.57 159.05 159.95 2,180,756 +0.86(+0.54%)
Apr 07, 2022 158.18 159.67 157.30 159.09 2,692,617 +0.70(+0.44%)
Apr 06, 2022 157.45 158.78 157.21 158.39 3,532,665 +0.11(+0.07%)
Apr 05, 2022 159.07 160.44 157.90 158.28 2,027,502 -1.10(-0.69%)
Apr 04, 2022 159.63 159.74 158.46 159.38 1,773,576 -0.25(-0.16%)
Apr 01, 2022 159.68 159.71 158.30 159.63 2,430,953 +0.63(+0.40%)
Mar 31, 2022 160.84 161.55 158.90 159.00 3,801,634 -2.37(-1.47%)
Mar 30, 2022 161.62 162.08 160.58 161.37 4,496,046 -0.42(-0.26%)
Mar 29, 2022 161.17 161.89 160.46 161.79 1,890,731 +1.54(+0.96%)
Mar 28, 2022 159.95 160.26 158.85 160.25 3,001,633 -0.11(-0.07%)
Mar 25, 2022 159.11 160.39 159.08 160.35 2,644,435 +1.51(+0.95%)
Mar 24, 2022 157.91 158.89 157.47 158.84 2,011,770 +1.58(+1.01%)
Mar 23, 2022 158.57 158.79 157.25 157.25 2,072,232 -1.83(-1.15%)
Mar 22, 2022 158.79 159.44 158.62 159.09 3,283,435 +1.00(+0.63%)
Mar 21, 2022 158.05 158.91 157.23 158.09 4,928,207 +0.31(+0.20%)
Mar 18, 2022 156.82 157.91 156.15 157.77 5,745,931 +0.55(+0.35%)
Mar 17, 2022 154.81 157.22 154.79 157.22 1,506,974 +1.84(+1.18%)
Mar 16, 2022 154.00 155.38 152.50 155.38 2,201,653 +2.43(+1.59%)
Mar 15, 2022 151.56 153.18 151.16 152.94 4,200,090 +1.90(+1.26%)
Mar 14, 2022 151.84 153.01 150.41 151.04 2,520,754 -0.16(-0.11%)
Mar 11, 2022 153.09 153.75 151.08 151.21 2,027,611 -1.21(-0.79%)
Mar 10, 2022 151.03 152.66 150.73 152.42 1,905,723 -0.16(-0.11%)
Mar 09, 2022 152.38 153.47 151.94 152.58 3,516,560 +2.68(+1.79%)
Mar 08, 2022 151.56 153.25 149.89 149.90 5,990,569 -1.22(-0.81%)
Mar 07, 2022 154.05 154.16 151.08 151.12 3,551,106 -3.54(-2.29%)
Mar 04, 2022 153.55 154.73 152.91 154.66 3,345,630 -0.57(-0.37%)
Mar 03, 2022 155.66 156.36 154.10 155.23 3,015,470 +0.12(+0.07%)
Mar 02, 2022 153.03 155.82 152.93 155.12 3,453,146 +3.00(+1.97%)
Mar 01, 2022 154.03 154.74 151.20 152.12 4,666,168 -2.39(-1.54%)
Feb 28, 2022 153.03 155.05 152.72 154.51 4,709,385 -0.83(-0.53%)
Feb 25, 2022 151.72 155.57 152.84 155.34 3,307,760 +4.28(+2.84%)
Feb 24, 2022 147.84 151.30 147.30 151.06 7,859,338 +0.19(+0.13%)
Feb 23, 2022 153.58 154.00 150.59 150.86 3,656,831 -1.89(-1.24%)
Feb 22, 2022 153.85 154.46 151.70 152.75 4,647,828 -1.30(-0.84%)
Feb 18, 2022 154.05 0 -0.68(-0.44%)
Feb 17, 2022 156.07 156.27 154.44 154.73 2,427,818 -2.43(-1.55%)
Feb 16, 2022 156.29 157.66 156.01 157.16 2,896,216 +0.28(+0.18%)
Feb 15, 2022 156.25 157.16 156.08 156.88 3,331,090 +1.78(+1.15%)
Feb 14, 2022 156.20 156.51 154.10 155.10 3,317,495 -1.18(-0.76%)
Feb 11, 2022 158.03 159.12 155.78 156.28 5,205,043 -1.72(-1.09%)
Feb 10, 2022 158.84 160.74 157.30 158.00 3,572,510 -2.15(-1.34%)
Feb 09, 2022 159.44 160.39 159.31 160.15 6,012,490 +2.75(+1.75%)
Feb 08, 2022 157.53 158.67 156.95 157.40 4,036,371 +0.10(+0.07%)
Feb 07, 2022 157.39 158.27 156.79 157.29 2,687,871 +0.15(+0.10%)
Feb 04, 2022 156.45 158.29 155.70 157.14 5,962,989 +0.05(+0.03%)
Feb 03, 2022 158.14 158.59 156.90 157.09 5,198,405 -1.70(-1.07%)
Feb 02, 2022 157.66 159.09 157.11 158.79 4,110,975 +1.27(+0.81%)
Feb 01, 2022 156.46 157.76 155.62 157.52 3,777,610 +1.13(+0.73%)
Jan 31, 2022 153.97 156.50 156.39 4,782,063 +1.74(+1.12%)
Jan 28, 2022 152.09 154.61 150.77 154.65 6,110,006 +2.24(+1.47%)
Jan 27, 2022 154.20 155.66 151.64 152.41 6,122,751 -0.45(-0.29%)
Jan 26, 2022 155.08 156.12 151.51 152.86 8,223,735 -1.05(-0.68%)
Jan 25, 2022 152.61 154.88 150.49 153.91 8,331,559 -0.62(-0.40%)
Jan 24, 2022 152.34 154.84 149.28 154.53 13,425,611 +0.26(+0.17%)
Jan 21, 2022 156.31 156.87 153.94 154.27 10,159,472 -2.19(-1.40%)
Jan 20, 2022 158.02 159.94 156.27 156.45 6,247,061 -1.50(-0.95%)
Jan 19, 2022 159.86 160.19 157.87 157.95 4,968,182 -1.40(-0.88%)
Jan 18, 2022 160.57 160.71 158.31 159.35 6,647,598 -2.36(-1.46%)
Jan 14, 2022 161.71 0 -0.27(-0.16%)
Jan 13, 2022 162.84 163.51 161.63 161.98 5,007,459 -0.67(-0.41%)
Jan 12, 2022 162.73 163.16 161.93 162.64 5,168,953 +0.13(+0.08%)
Jan 11, 2022 161.43 162.52 160.29 162.51 4,241,538 +1.31(+0.81%)
Jan 10, 2022 161.41 161.43 159.40 161.20 8,769,571 -0.25(-0.15%)
Jan 07, 2022 161.10 161.91 160.83 161.45 4,056,603 +0.40(+0.25%)
Jan 06, 2022 161.27 161.88 160.35 161.05 5,153,118 +0.31(+0.20%)
Jan 05, 2022 162.55 163.47 160.73 160.74 4,356,923 -1.42(-0.88%)
Jan 04, 2022 161.40 162.70 161.40 162.16 4,075,985 +1.41(+0.88%)
Jan 03, 2022 160.41 160.85 159.69 160.75 6,384,660 +0.56(+0.35%)
Dec 31, 2021 160.16 160.84 160.00 160.18 3,979,315 -0.04(-0.02%)
Dec 30, 2021 160.54 161.22 160.10 160.22 3,563,823 -0.10(-0.07%)
Dec 29, 2021 159.94 160.68 159.82 160.33 3,199,406 +0.36(+0.23%)
Dec 28, 2021 159.68 160.54 159.58 159.96 2,442,737 +0.27(+0.17%)
Dec 27, 2021 158.28 159.70 157.95 159.70 2,483,215 +1.71(+1.08%)
Dec 23, 2021 157.62 158.47 157.55 157.99 2,596,906 +0.88(+0.56%)
Dec 22, 2021 156.04 157.22 155.76 157.11 3,066,724 +0.96(+0.62%)
Dec 21, 2021 154.86 156.36 154.86 156.15 3,743,958 +2.30(+1.49%)
Dec 20, 2021 153.78 154.00 152.38 153.85 4,671,531 -1.68(-1.08%)
Dec 17, 2021 156.83 157.06 155.22 155.53 5,646,858 -1.94(-1.24%)
Dec 16, 2021 157.48 158.67 157.01 157.47 4,851,814 +0.68(+0.43%)
Dec 15, 2021 155.37 156.91 154.68 156.80 6,048,657 +1.37(+0.88%)
Dec 14, 2021 155.06 156.33 155.01 155.42 4,296,685 -0.29(-0.18%)
Dec 13, 2021 156.00 156.31 155.18 155.71 3,465,298 -0.68(-0.44%)
Dec 10, 2021 156.43 156.52 155.43 156.39 3,334,544 +0.73(+0.47%)
Dec 09, 2021 155.64 156.31 155.37 155.66 5,805,227 -0.57(-0.36%)
Dec 08, 2021 156.32 156.60 155.60 156.23 2,638,143 +0.11(+0.07%)
Dec 07, 2021 155.66 156.75 155.43 156.12 3,489,216 +1.93(+1.25%)
Dec 06, 2021 153.33 155.10 153.04 154.19 5,046,001 +2.11(+1.39%)
Dec 03, 2021 153.19 153.47 150.84 152.08 7,066,876 -0.37(-0.24%)
Dec 02, 2021 149.85 153.10 149.60 152.45 6,506,790 +3.23(+2.16%)
Dec 01, 2021 152.50 153.85 149.22 149.22 6,456,216 -1.47(-0.98%)
Nov 30, 2021 153.10 153.46 150.54 150.69 5,971,642 -3.69(-2.39%)
Nov 29, 2021 155.28 155.30 153.54 154.38 5,655,808 +0.61(+0.40%)
Nov 26, 2021 154.21 154.49 152.97 153.77 3,790,985 -3.52(-2.24%)
Nov 24, 2021 156.90 157.43 156.72 157.29 1,718,112 -0.07(-0.04%)
Nov 23, 2021 156.52 157.46 156.21 157.36 3,337,623 +1.04(+0.67%)
Nov 22, 2021 156.28 157.57 155.93 156.31 2,785,421 +0.68(+0.43%)
Nov 19, 2021 156.47 156.50 155.56 155.64 2,952,275 -1.39(-0.88%)
Nov 18, 2021 157.66 157.15 156.93 157.03 2,400,888 -0.67(-0.43%)
Nov 17, 2021 158.30 158.30 157.31 157.70 2,572,513 -0.74(-0.47%)
Nov 16, 2021 158.74 159.14 158.37 158.44 2,191,696 -0.26(-0.16%)
Nov 15, 2021 158.98 159.07 158.43 158.70 1,866,976 +0.12(+0.08%)
Nov 12, 2021 158.48 158.76 157.89 158.57 1,729,348 +0.47(+0.30%)
Nov 11, 2021 158.23 158.32 157.80 158.10 1,341,876 +0.00(+0.00%)
Nov 10, 2021 158.32 158.10 2,139,268 -0.49(-0.31%)
Nov 09, 2021 158.53 158.87 157.90 158.59 2,277,533 -0.15(-0.10%)
Nov 08, 2021 159.15 159.35 158.35 158.74 1,702,324 +0.34(+0.22%)
Nov 05, 2021 158.46 159.26 157.90 158.40 2,032,589 +0.76(+0.48%)
Nov 04, 2021 158.53 158.53 156.98 157.63 4,580,564 -0.67(-0.42%)
Nov 03, 2021 157.09 158.44 156.96 158.30 2,718,881 +0.79(+0.50%)
Nov 02, 2021 157.28 157.69 156.85 157.51 1,318,754 +0.45(+0.28%)
Nov 01, 2021 156.83 156.91 156.42 157.06 2,970,643 +0.80(+0.51%)
Oct 29, 2021 156.21 156.69 155.80 156.27 2,647,959 -0.15(-0.10%)
Oct 28, 2021 155.34 156.46 155.31 156.42 2,052,985 +1.42(+0.91%)
Oct 27, 2021 157.18 157.18 155.00 155.00 1,975,020 -2.16(-1.37%)
Oct 26, 2021 157.43 157.14 157.16 2,177,577 -0.04(-0.02%)
Oct 25, 2021 157.20 157.45 156.64 157.20 1,223,452 +0.29(+0.19%)
Oct 22, 2021 156.54 157.24 156.18 156.90 1,660,643 +0.34(+0.22%)
Oct 21, 2021 156.60 156.72 155.86 156.56 1,292,409 -0.18(-0.11%)
Oct 20, 2021 155.45 156.80 155.31 156.74 2,031,187 +1.43(+0.92%)
Oct 19, 2021 154.74 155.31 154.38 155.31 2,569,045 +1.21(+0.78%)
Oct 18, 2021 153.77 154.65 153.39 154.10 5,058,425 -0.43(-0.28%)
Oct 15, 2021 154.52 155.20 154.37 154.53 1,667,639 +0.95(+0.62%)
Oct 14, 2021 152.54 153.71 152.31 153.58 1,499,389 +2.39(+1.58%)
Oct 13, 2021 151.10 151.59 149.69 151.19 2,439,664 +0.15(+0.10%)
Oct 12, 2021 151.27 151.82 150.66 151.03 2,567,624 -0.22(-0.14%)
Oct 11, 2021 152.52 153.28 151.24 151.25 2,647,049 -1.23(-0.81%)
Oct 08, 2021 152.74 153.07 152.27 152.49 2,200,782 -0.05(-0.03%)
Oct 07, 2021 152.32 153.56 152.32 152.53 2,081,984 +1.22(+0.80%)
Oct 06, 2021 149.80 151.36 148.90 151.32 5,879,720 +0.38(+0.25%)
Oct 05, 2021 150.52 151.82 149.93 150.94 3,034,955 +1.06(+0.71%)
Oct 04, 2021 150.44 151.55 149.24 149.88 4,986,146 -0.70(-0.47%)
Oct 01, 2021 149.53 151.40 148.33 150.58 4,384,922 +1.94(+1.30%)
Sep 30, 2021 151.30 151.49 148.69 148.64 4,969,383 -2.32(-1.53%)
Sep 29, 2021 150.87 151.67 150.40 150.96 2,704,175 +0.48(+0.32%)
Sep 28, 2021 152.05 152.20 150.19 150.47 4,242,985 -1.89(-1.24%)
Sep 27, 2021 152.20 153.13 152.17 152.36 2,230,213 +0.53(+0.35%)
Sep 24, 2021 151.28 152.33 151.22 151.83 2,376,648 +0.19(+0.13%)
Sep 23, 2021 150.35 152.38 150.24 151.64 2,020,346 +2.10(+1.40%)
Sep 22, 2021 149.17 150.50 149.02 149.54 3,742,510 +1.47(+1.00%)
Sep 21, 2021 149.36 149.77 148.01 148.07 3,381,025 -0.42(-0.29%)
Sep 20, 2021 148.63 149.07 146.83 148.49 4,510,484 -2.27(-1.50%)
Sep 17, 2021 151.33 151.87 150.63 150.76 3,157,556 -0.89(-0.59%)
Sep 16, 2021 152.30 152.60 150.91 151.65 3,572,258 -0.55(-0.36%)
Sep 15, 2021 150.84 152.52 150.64 152.20 5,420,938 +1.40(+0.93%)
Sep 14, 2021 152.63 152.68 150.47 150.80 3,210,000 -1.42(-0.93%)
Sep 13, 2021 152.23 152.70 151.44 152.22 3,305,459 +0.92(+0.61%)
Sep 10, 2021 153.13 153.25 151.29 151.30 2,628,450 -1.16(-0.76%)
Sep 09, 2021 152.81 153.71 152.39 152.46 2,105,830 -0.65(-0.43%)
Sep 08, 2021 152.90 153.59 152.56 153.11 1,737,376 -0.09(-0.06%)
Sep 07, 2021 154.34 154.34 153.11 153.20 3,499,478 -1.28(-0.83%)
Sep 03, 2021 154.79 154.79 154.25 154.48 1,494,645 -0.55(-0.35%)
Sep 02, 2021 154.44 155.08 154.44 155.03 2,330,754 +0.96(+0.63%)
Sep 01, 2021 154.35 154.35 153.59 154.07 2,090,291 -0.04(-0.02%)
Aug 31, 2021 154.14 154.55 153.85 154.10 2,057,467 -0.08(-0.05%)
Aug 30, 2021 154.71 154.78 154.09 154.18 2,107,418 -0.41(-0.26%)
Aug 27, 2021 153.60 154.79 153.54 154.59 1,779,800 +1.32(+0.86%)
Aug 26, 2021 154.25 154.51 153.19 153.26 2,114,909 -0.94(-0.61%)
Aug 25, 2021 153.63 154.61 153.33 154.20 1,746,572 +0.57(+0.37%)
Aug 24, 2021 153.46 153.92 153.33 153.63 1,805,629 +0.48(+0.31%)
Aug 23, 2021 152.91 153.58 152.91 153.15 1,977,719 +0.94(+0.61%)
Aug 20, 2021 151.23 152.46 150.90 152.22 2,396,694 +0.91(+0.60%)
Aug 19, 2021 150.69 151.88 150.48 151.31 4,503,691 -0.47(-0.31%)
Aug 18, 2021 153.13 153.57 151.70 151.78 3,795,361 -1.69(-1.10%)
Aug 17, 2021 153.43 153.94 152.29 153.47 4,895,020 -0.76(-0.49%)
Aug 16, 2021 153.50 154.26 152.78 154.23 2,308,335 +0.03(+0.02%)
Aug 13, 2021 154.40 154.48 153.96 154.20 2,233,749 +0.01(+0.01%)
Aug 12, 2021 154.07 154.24 153.40 154.19 3,534,354 +0.17(+0.11%)
Aug 11, 2021 153.44 154.06 153.03 154.02 2,328,302 +0.95(+0.62%)
Aug 10, 2021 152.34 153.29 152.09 153.07 2,145,581 +0.90(+0.59%)
Aug 09, 2021 152.30 152.48 151.72 152.17 1,928,745 -0.28(-0.19%)
Aug 06, 2021 152.06 152.63 151.88 152.45 3,200,283 +1.01(+0.67%)
Aug 05, 2021 151.03 151.46 150.92 151.44 1,809,113 +0.89(+0.59%)
Aug 04, 2021 151.16 151.61 150.60 150.55 2,942,413 -1.48(-0.98%)
Aug 03, 2021 151.13 152.06 149.93 152.04 3,483,980 +1.26(+0.83%)
Aug 02, 2021 151.55 152.64 150.73 150.78 3,006,324 -0.38(-0.25%)
Jul 30, 2021 151.35 152.10 150.92 151.16 4,470,655 -0.46(-0.31%)
Jul 29, 2021 151.39 152.19 151.31 151.62 3,832,265 +0.98(+0.65%)
Jul 28, 2021 150.96 151.28 150.02 150.64 4,100,138 -0.12(-0.08%)
Jul 27, 2021 150.20 150.80 149.60 150.76 2,616,100 +0.02(+0.01%)
Jul 26, 2021 149.99 150.88 149.99 150.74 2,201,336 +0.54(+0.36%)
Jul 23, 2021 149.84 150.34 149.41 150.20 2,614,611 +0.83(+0.56%)
Jul 22, 2021 149.88 149.88 148.79 149.37 2,506,678 -0.46(-0.31%)
Jul 21, 2021 149.30 150.08 149.25 149.83 2,017,417 +1.36(+0.92%)
Jul 20, 2021 146.27 149.03 146.06 148.47 3,363,848 +2.37(+1.62%)
Jul 19, 2021 146.87 147.07 144.97 146.10 6,051,517 -2.69(-1.81%)
Jul 16, 2021 150.34 150.45 148.60 148.79 2,442,214 -1.11(-0.74%)
Jul 15, 2021 149.30 150.23 149.23 149.90 2,650,678 -0.15(-0.10%)
Jul 14, 2021 150.67 151.19 149.51 150.05 1,964,248 -0.28(-0.18%)
Jul 13, 2021 151.08 151.31 150.25 150.33 2,130,569 -1.14(-0.75%)
Jul 12, 2021 150.56 151.58 150.09 151.47 2,410,460 +0.59(+0.39%)
Jul 09, 2021 149.87 150.98 149.68 150.87 3,382,034 +2.20(+1.48%)
Jul 08, 2021 148.35 149.26 145.43 148.67 3,716,294 -1.53(-1.02%)
Jul 07, 2021 149.62 150.31 149.10 150.20 2,646,093 +0.35(+0.23%)
Jul 06, 2021 151.14 151.14 148.91 149.85 2,302,185 -1.39(-0.92%)
Jul 02, 2021 151.19 151.41 150.67 151.24 2,396,606 +0.32(+0.21%)
Jul 01, 2021 150.36 151.04 150.18 150.92 3,930,817 +1.04(+0.69%)
Jun 30, 2021 149.27 150.10 149.27 149.88 3,596,651 +0.49(+0.33%)
Jun 29, 2021 150.15 150.57 149.29 149.39 3,145,918 -0.48(-0.32%)
Jun 28, 2021 150.60 150.67 149.37 149.87 2,173,097 -0.65(-0.43%)
Jun 25, 2021 149.91 150.74 149.70 150.52 2,224,100 +0.91(+0.61%)
Jun 24, 2021 149.32 149.78 148.88 149.62 2,004,890 +1.02(+0.69%)
Jun 23, 2021 148.99 149.22 148.53 148.60 2,446,314 -0.24(-0.16%)
Jun 22, 2021 148.73 149.31 148.04 148.83 2,255,965 +0.18(+0.12%)
Jun 21, 2021 146.90 148.72 146.80 148.65 5,620,515 +2.85(+1.96%)
Jun 18, 2021 147.14 147.28 145.77 145.80 2,543,337 -2.79(-1.88%)
Jun 17, 2021 150.40 150.68 147.68 148.59 3,296,516 -1.88(-1.25%)
Jun 16, 2021 151.16 151.51 149.77 150.47 2,782,013 -0.98(-0.65%)
Jun 15, 2021 151.44 151.76 150.83 151.45 3,353,165 +0.14(+0.09%)
Jun 14, 2021 151.90 152.08 150.63 151.31 1,623,158 -0.78(-0.52%)
Jun 11, 2021 152.10 152.31 151.53 152.09 1,548,692 +0.41(+0.27%)
Jun 10, 2021 152.56 152.88 151.53 151.69 2,823,689 -0.10(-0.07%)
Jun 09, 2021 152.45 152.50 151.75 151.78 2,432,311 -0.65(-0.43%)
Jun 08, 2021 152.55 152.62 151.59 152.44 5,931,068 +0.04(+0.02%)
Jun 07, 2021 153.07 153.11 152.20 152.40 2,645,164 -0.50(-0.33%)
Jun 04, 2021 152.75 152.99 152.23 152.90 2,807,669 +0.68(+0.44%)
Jun 03, 2021 151.57 152.50 151.20 152.22 2,350,893 -0.14(-0.09%)
Jun 02, 2021 152.64 152.64 151.79 152.36 1,805,077 +0.14(+0.09%)
Jun 01, 2021 152.89 153.07 151.92 152.22 1,921,745 +0.52(+0.34%)
May 28, 2021 152.10 152.10 151.36 151.70 3,588,347 +0.16(+0.11%)
May 27, 2021 151.51 151.94 151.20 151.54 3,259,243 +0.81(+0.54%)
May 26, 2021 150.64 150.87 150.04 150.73 2,093,158 +0.43(+0.29%)
May 25, 2021 151.50 151.71 150.10 150.30 1,711,455 -0.84(-0.55%)
May 24, 2021 151.08 151.57 150.54 151.14 2,158,183 +0.87(+0.58%)
May 21, 2021 150.38 151.19 149.91 150.27 2,245,232 +0.55(+0.36%)
May 20, 2021 149.02 150.29 148.62 149.72 2,543,311 +0.80(+0.54%)
May 19, 2021 148.28 148.92 146.91 148.92 4,260,177 -0.88(-0.58%)
May 18, 2021 151.20 151.32 149.71 149.80 3,917,608 -1.38(-0.92%)
May 17, 2021 151.11 151.50 150.45 151.18 2,664,305 -0.15(-0.10%)
May 14, 2021 150.23 151.60 150.07 151.33 2,457,057 +1.97(+1.32%)
May 13, 2021 147.47 150.01 147.30 149.37 2,674,008 +2.07(+1.41%)
May 12, 2021 150.03 150.23 147.12 147.29 2,532,414 -2.90(-1.93%)
May 11, 2021 150.74 151.34 149.12 150.19 4,444,350 -1.95(-1.28%)
May 10, 2021 153.04 153.83 152.10 152.14 4,315,020 -0.17(-0.11%)
May 07, 2021 150.95 152.49 150.61 152.31 2,210,290 +1.15(+0.76%)
May 06, 2021 149.99 151.20 149.29 151.16 3,470,058 +1.23(+0.82%)
May 05, 2021 149.75 150.34 149.17 149.93 2,484,054 +0.52(+0.35%)
May 04, 2021 148.65 149.50 147.94 149.41 2,848,864 +0.13(+0.09%)
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.