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 )

327.99 +5.94 (+1.84%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2020 235.58 235.58 235.58 2,368,738 +0.54(+0.23%)
Dec 30, 2020 236.10 236.47 234.87 235.04 2,368,738 -0.16(-0.07%)
Dec 29, 2020 237.01 237.22 234.62 235.20 1,202,660 -0.49(-0.21%)
Dec 28, 2020 235.62 236.15 233.98 235.69 1,773,776 +1.94(+0.83%)
Dec 24, 2020 233.30 234.28 233.02 233.75 893,913 +1.09(+0.47%)
Dec 23, 2020 234.50 234.60 232.66 232.66 754,280 -1.53(-0.66%)
Dec 22, 2020 233.63 234.45 232.28 234.19 1,187,311 +1.06(+0.46%)
Dec 21, 2020 231.09 233.38 229.03 233.13 1,169,679 -0.16(-0.07%)
Dec 18, 2020 234.23 234.33 231.58 233.28 1,305,505 -0.21(-0.09%)
Dec 17, 2020 232.90 233.62 232.54 233.49 1,242,078 +2.15(+0.93%)
Dec 16, 2020 230.47 231.94 229.53 231.34 1,138,740 +1.24(+0.54%)
Dec 15, 2020 229.28 230.11 227.90 230.10 1,233,541 +2.64(+1.16%)
Dec 14, 2020 228.00 229.72 227.40 227.46 1,644,720 +0.72(+0.32%)
Dec 11, 2020 226.18 226.86 224.42 226.74 2,162,570 -0.33(-0.15%)
Dec 10, 2020 225.13 227.86 224.26 227.07 1,074,489 +0.70(+0.31%)
Dec 09, 2020 230.55 230.55 225.52 226.37 1,191,173 -3.96(-1.72%)
Dec 08, 2020 228.88 230.71 228.18 230.33 791,431 +0.85(+0.37%)
Dec 07, 2020 228.57 229.80 228.57 229.48 778,015 +0.79(+0.35%)
Dec 04, 2020 227.71 228.70 227.18 228.69 1,040,736 +1.46(+0.64%)
Dec 03, 2020 227.67 228.77 226.72 227.23 2,128,981 -0.01(-0.00%)
Dec 02, 2020 226.80 227.47 225.01 227.24 1,603,302 -0.57(-0.25%)
Dec 01, 2020 227.39 228.87 226.50 227.81 2,256,306 +2.26(+1.00%)
Nov 30, 2020 224.97 225.68 221.99 225.54 1,195,366 +0.48(+0.21%)
Nov 27, 2020 224.73 225.62 224.34 225.07 870,133 +1.76(+0.79%)
Nov 25, 2020 222.50 223.73 222.20 223.31 1,155,974 +1.05(+0.47%)
Nov 24, 2020 220.81 222.59 219.60 222.26 2,433,446 +2.28(+1.04%)
Nov 23, 2020 220.75 221.73 218.42 219.97 1,215,305 +0.07(+0.03%)
Nov 20, 2020 221.13 221.73 219.79 219.91 1,902,667 -1.22(-0.55%)
Nov 19, 2020 219.33 221.62 218.86 221.13 993,135 +1.45(+0.66%)
Nov 18, 2020 221.93 222.23 219.67 219.67 1,099,912 -2.03(-0.92%)
Nov 17, 2020 221.82 222.66 220.92 221.70 2,051,745 -0.39(-0.18%)
Nov 16, 2020 221.48 222.47 220.30 222.09 2,086,210 +1.16(+0.53%)
Nov 13, 2020 220.66 221.27 218.81 220.93 951,846 +1.67(+0.76%)
Nov 12, 2020 220.54 221.77 218.33 219.26 1,410,867 -1.29(-0.58%)
Nov 11, 2020 218.30 221.02 218.17 220.55 1,491,632 +4.05(+1.87%)
Nov 10, 2020 218.24 218.95 214.05 216.50 3,725,881 -3.21(-1.46%)
Nov 09, 2020 227.56 228.98 219.42 219.71 2,820,369 -3.85(-1.72%)
Nov 06, 2020 223.01 224.29 220.41 223.56 2,033,797 +0.22(+0.10%)
Nov 05, 2020 223.43 224.17 221.82 223.35 2,096,368 +4.97(+2.28%)
Nov 04, 2020 214.61 220.11 214.61 218.38 2,273,967 +9.15(+4.37%)
Nov 03, 2020 206.97 210.58 206.38 209.23 1,277,277 +3.65(+1.77%)
Nov 02, 2020 206.25 208.06 203.28 205.58 2,871,469 +1.16(+0.57%)
Oct 30, 2020 207.57 208.31 202.52 204.42 2,286,215 -4.80(-2.29%)
Oct 29, 2020 207.97 211.56 206.96 209.22 3,103,031 +2.51(+1.21%)
Oct 28, 2020 211.07 211.15 206.50 206.71 1,528,676 -8.06(-3.75%)
Oct 27, 2020 214.28 215.54 213.59 214.77 1,078,573 +1.11(+0.52%)
Oct 26, 2020 214.92 216.92 211.03 213.65 1,277,683 -3.50(-1.61%)
Oct 23, 2020 216.95 217.19 215.13 217.16 1,118,963 +1.06(+0.49%)
Oct 22, 2020 216.59 217.17 213.81 216.09 1,579,907 -0.15(-0.07%)
Oct 21, 2020 216.99 218.73 215.99 216.24 1,053,000 -0.54(-0.25%)
Oct 20, 2020 217.24 219.17 216.01 216.78 762,189 +0.56(+0.26%)
Oct 19, 2020 220.88 221.86 215.63 216.22 1,081,469 -3.26(-1.48%)
Oct 16, 2020 221.71 222.98 219.46 219.48 1,002,494 -0.93(-0.42%)
Oct 15, 2020 218.40 220.96 217.87 220.40 1,251,147 -1.21(-0.55%)
Oct 14, 2020 223.81 224.67 220.45 221.61 852,045 -1.78(-0.79%)
Oct 13, 2020 224.09 224.94 222.46 223.39 1,320,453 -0.16(-0.07%)
Oct 12, 2020 221.63 225.26 220.72 223.54 1,846,203 +4.88(+2.23%)
Oct 09, 2020 216.48 218.73 216.34 218.67 1,677,009 +3.28(+1.52%)
Oct 08, 2020 216.02 216.05 214.79 215.39 963,756 +0.85(+0.40%)
Oct 07, 2020 212.46 214.94 212.46 214.54 904,387 +3.90(+1.85%)
Oct 06, 2020 213.62 214.95 210.00 210.64 2,772,843 -3.40(-1.59%)
Oct 05, 2020 211.19 214.14 211.19 214.03 850,843 +4.12(+1.96%)
Oct 02, 2020 209.76 212.68 208.97 209.92 1,457,297 -4.31(-2.01%)
Oct 01, 2020 214.04 214.50 212.81 214.23 1,565,853 +2.68(+1.27%)
Sep 30, 2020 210.02 213.64 210.02 211.55 1,991,851 +1.72(+0.82%)
Sep 29, 2020 210.38 211.07 209.56 209.83 735,636 -0.55(-0.26%)
Sep 28, 2020 210.21 210.43 208.77 210.38 2,339,051 +3.48(+1.68%)
Sep 25, 2020 202.44 207.44 201.80 206.90 1,941,114 +4.35(+2.15%)
Sep 24, 2020 200.26 204.79 199.96 202.54 1,398,285 +0.69(+0.34%)
Sep 23, 2020 207.66 207.85 201.41 201.85 1,328,780 -5.65(-2.72%)
Sep 22, 2020 205.97 207.91 203.43 207.50 1,651,856 +3.26(+1.60%)
Sep 21, 2020 200.94 204.33 199.11 204.24 2,085,315 +0.15(+0.07%)
Sep 18, 2020 207.35 207.56 201.45 204.09 1,855,069 -2.16(-1.05%)
Sep 17, 2020 204.53 207.67 204.01 206.25 1,995,913 -2.75(-1.31%)
Sep 16, 2020 212.46 212.78 208.86 209.00 2,362,448 -2.67(-1.26%)
Sep 15, 2020 212.04 212.86 210.61 211.66 2,247,050 +2.33(+1.11%)
Sep 14, 2020 208.50 210.81 208.26 209.34 1,117,037 +3.42(+1.66%)
Sep 11, 2020 208.63 209.06 203.47 205.92 1,804,421 -0.93(-0.45%)
Sep 10, 2020 213.07 213.71 205.95 206.85 1,809,840 -4.13(-1.96%)
Sep 09, 2020 208.86 212.58 207.69 210.98 2,595,172 +5.77(+2.81%)
Sep 08, 2020 206.50 210.11 204.95 205.21 2,062,830 -7.91(-3.71%)
Sep 04, 2020 215.53 217.55 205.38 213.12 2,371,102 -3.35(-1.55%)
Sep 03, 2020 224.83 224.83 214.53 216.47 3,124,248 -11.14(-4.89%)
Sep 02, 2020 227.25 228.03 223.49 227.61 2,514,261 +2.28(+1.01%)
Sep 01, 2020 223.40 225.39 222.62 225.33 3,592,393 +3.47(+1.57%)
Aug 31, 2020 220.80 223.17 220.80 221.85 1,736,035 +1.14(+0.52%)
Aug 28, 2020 220.69 221.07 219.67 220.72 1,036,278 +1.16(+0.53%)
Aug 27, 2020 220.24 221.33 217.98 219.56 1,455,259 -0.25(-0.12%)
Aug 26, 2020 216.34 220.03 216.32 219.81 1,531,679 +4.47(+2.07%)
Aug 25, 2020 213.73 215.39 213.04 215.34 1,232,081 +1.62(+0.76%)
Aug 24, 2020 215.25 215.49 212.26 213.72 1,217,470 +1.00(+0.47%)
Aug 21, 2020 211.50 213.14 211.33 212.71 1,103,775 +1.09(+0.52%)
Aug 20, 2020 208.44 211.94 208.12 211.62 823,351 +2.35(+1.12%)
Aug 19, 2020 210.27 211.11 208.93 209.28 929,474 -0.99(-0.47%)
Aug 18, 2020 209.41 210.56 208.09 210.27 2,128,638 +1.71(+0.82%)
Aug 17, 2020 207.49 208.85 207.46 208.56 2,181,653 +2.11(+1.02%)
Aug 14, 2020 206.96 207.32 205.72 206.45 660,682 -0.39(-0.19%)
Aug 13, 2020 206.06 208.26 206.06 206.84 1,699,678 +1.05(+0.51%)
Aug 12, 2020 203.10 206.35 203.09 205.78 4,303,270 +4.20(+2.09%)
Aug 11, 2020 204.28 205.10 201.20 201.58 1,606,116 -3.04(-1.48%)
Aug 10, 2020 205.81 206.13 202.48 204.62 1,388,759 -1.05(-0.51%)
Aug 07, 2020 206.82 207.77 204.06 205.67 2,109,952 -2.03(-0.98%)
Aug 06, 2020 205.43 207.93 204.93 207.69 2,444,846 +1.91(+0.93%)
Aug 05, 2020 205.32 205.90 204.66 205.78 1,945,141 +1.19(+0.58%)
Aug 04, 2020 203.71 204.60 202.85 204.60 1,924,533 +0.62(+0.31%)
Aug 03, 2020 203.12 204.60 202.89 203.97 1,382,150 +2.60(+1.29%)
Jul 31, 2020 201.37 201.49 197.95 201.37 1,472,693 +3.14(+1.59%)
Jul 30, 2020 195.77 198.60 195.00 198.23 1,583,635 +0.63(+0.32%)
Jul 29, 2020 195.94 198.15 195.94 197.60 870,264 +2.60(+1.33%)
Jul 28, 2020 196.63 197.21 194.80 195.00 799,485 -1.92(-0.97%)
Jul 27, 2020 194.99 197.21 194.70 196.92 1,204,487 +2.90(+1.50%)
Jul 24, 2020 192.99 194.98 191.26 194.01 3,083,461 -1.12(-0.57%)
Jul 23, 2020 199.41 200.30 194.15 195.13 1,596,830 -4.46(-2.23%)
Jul 22, 2020 198.38 199.92 197.93 199.59 3,098,637 +1.22(+0.61%)
Jul 21, 2020 201.72 201.72 197.83 198.38 1,173,124 -1.85(-0.92%)
Jul 20, 2020 195.65 200.59 195.03 200.23 905,862 +4.90(+2.51%)
Jul 17, 2020 195.47 196.02 193.78 195.33 1,081,790 +0.65(+0.34%)
Jul 16, 2020 194.37 195.23 192.81 194.68 2,203,749 -1.41(-0.72%)
Jul 15, 2020 196.99 197.32 193.98 196.09 1,380,145 +0.87(+0.44%)
Jul 14, 2020 192.03 195.53 189.58 195.22 2,877,015 +2.18(+1.13%)
Jul 13, 2020 198.78 200.84 192.61 193.04 2,022,652 -3.98(-2.02%)
Jul 10, 2020 196.11 197.22 194.24 197.02 1,311,914 +0.57(+0.29%)
Jul 09, 2020 196.71 197.00 193.34 196.45 2,242,071 +0.83(+0.42%)
Jul 08, 2020 194.10 195.64 193.21 195.62 1,484,365 +2.66(+1.38%)
Jul 07, 2020 193.95 196.26 192.83 192.96 1,874,835 -1.42(-0.73%)
Jul 06, 2020 193.09 195.11 192.76 194.38 1,923,232 +4.03(+2.12%)
Jul 02, 2020 191.49 192.12 190.11 190.35 1,500,739 +0.89(+0.47%)
Jul 01, 2020 187.03 190.21 186.85 189.46 2,144,154 +2.62(+1.40%)
Jun 30, 2020 183.51 187.59 183.39 186.84 1,377,519 +3.32(+1.81%)
Jun 29, 2020 181.96 183.52 179.78 183.52 1,001,186 +1.83(+1.01%)
Jun 26, 2020 185.62 185.88 181.52 181.69 2,583,454 -4.34(-2.33%)
Jun 25, 2020 183.79 186.23 182.22 186.03 1,410,648 +2.11(+1.15%)
Jun 24, 2020 187.51 188.39 182.82 183.92 2,035,059 -4.54(-2.41%)
Jun 23, 2020 188.72 190.15 188.09 188.46 1,106,402 +1.29(+0.69%)
Jun 22, 2020 184.97 187.32 184.51 187.16 1,681,367 +2.04(+1.10%)
Jun 19, 2020 187.69 187.77 184.07 185.12 2,846,761 -0.41(-0.22%)
Jun 18, 2020 184.55 185.84 184.39 185.53 1,018,959 +0.34(+0.18%)
Jun 17, 2020 185.99 186.68 184.82 185.19 2,100,321 +0.11(+0.06%)
Jun 16, 2020 186.01 186.31 182.17 185.08 3,300,681 +3.75(+2.07%)
Jun 15, 2020 175.75 181.98 175.64 181.33 2,810,738 +1.92(+1.07%)
Jun 12, 2020 182.41 182.69 176.21 179.41 2,815,607 +1.81(+1.02%)
Jun 11, 2020 183.81 184.59 177.57 177.61 2,108,488 -10.20(-5.43%)
Jun 10, 2020 187.73 189.07 186.65 187.81 2,563,696 +1.05(+0.56%)
Jun 09, 2020 185.71 187.59 185.53 186.76 2,475,069 +0.19(+0.10%)
Jun 08, 2020 185.18 186.68 184.31 186.57 1,221,889 +1.58(+0.86%)
Jun 05, 2020 182.95 185.54 182.31 184.99 2,558,473 +4.02(+2.22%)
Jun 04, 2020 182.31 183.10 179.96 180.97 1,984,136 -1.94(-1.06%)
Jun 03, 2020 182.20 183.39 181.59 182.91 2,027,548 +1.57(+0.87%)
Jun 02, 2020 180.52 181.37 179.06 181.34 1,477,602 +1.14(+0.63%)
Jun 01, 2020 179.06 180.45 178.59 180.20 1,375,793 +1.14(+0.63%)
May 29, 2020 177.91 179.60 176.43 179.06 2,143,950 +1.44(+0.81%)
May 28, 2020 177.67 180.22 177.14 177.62 2,071,791 +0.30(+0.17%)
May 27, 2020 176.59 177.37 172.85 177.32 1,985,241 +1.46(+0.83%)
May 26, 2020 179.29 179.30 175.74 175.87 1,658,049 +0.33(+0.19%)
May 22, 2020 174.80 175.60 173.94 175.54 1,008,978 +0.71(+0.41%)
May 21, 2020 175.98 176.61 173.98 174.83 1,386,271 -1.13(-0.64%)
May 20, 2020 175.37 176.43 175.22 175.95 2,276,440 +2.96(+1.71%)
May 19, 2020 173.80 175.51 172.99 172.99 1,801,098 -1.03(-0.59%)
May 18, 2020 173.58 174.82 173.05 174.02 1,279,012 +3.88(+2.28%)
May 15, 2020 167.06 170.22 166.79 170.15 1,124,060 +1.36(+0.81%)
May 14, 2020 165.83 168.81 164.34 168.78 1,792,252 +1.77(+1.06%)
May 13, 2020 169.77 170.81 165.20 167.02 1,929,531 -2.54(-1.50%)
May 12, 2020 173.63 174.04 169.55 169.55 2,569,681 -3.45(-1.99%)
May 11, 2020 170.38 173.88 170.35 173.00 2,119,040 +1.31(+0.76%)
May 08, 2020 171.01 171.95 170.30 171.69 2,509,578 +2.26(+1.34%)
May 07, 2020 169.33 170.38 168.93 169.43 1,952,183 +2.19(+1.31%)
May 06, 2020 168.19 169.02 167.03 167.24 1,588,041 +0.18(+0.10%)
May 05, 2020 166.81 168.95 166.48 167.06 1,849,020 +2.22(+1.35%)
May 04, 2020 162.46 165.06 161.93 164.84 1,608,633 +1.39(+0.85%)
May 01, 2020 164.73 165.73 162.85 163.45 1,441,721 -4.40(-2.62%)
Apr 30, 2020 167.78 168.72 166.74 167.85 4,301,852 -0.24(-0.14%)
Apr 29, 2020 166.64 169.04 165.94 168.09 2,581,205 +4.81(+2.95%)
Apr 28, 2020 167.29 167.52 163.00 163.29 2,188,054 -2.07(-1.25%)
Apr 27, 2020 165.08 165.95 164.76 165.35 3,139,612 +1.81(+1.10%)
Apr 24, 2020 161.68 163.87 160.68 163.55 2,340,866 +3.30(+2.06%)
Apr 23, 2020 162.00 163.75 160.86 160.25 2,483,543 -0.88(-0.54%)
Apr 22, 2020 160.21 161.96 159.38 161.12 1,300,837 +4.29(+2.74%)
Apr 21, 2020 160.40 160.59 152.40 156.83 2,130,754 -5.71(-3.51%)
Apr 20, 2020 162.84 164.91 162.44 162.54 2,942,334 -2.12(-1.29%)
Apr 17, 2020 165.17 165.39 162.49 164.66 2,398,510 +2.90(+1.79%)
Apr 16, 2020 161.25 162.41 159.49 161.76 2,959,350 +1.90(+1.19%)
Apr 15, 2020 159.00 160.95 158.23 159.86 2,281,867 -2.15(-1.33%)
Apr 14, 2020 159.54 162.51 158.80 162.00 2,411,299 +6.04(+3.87%)
Apr 13, 2020 155.51 156.36 153.23 155.96 2,210,610 -0.43(-0.27%)
Apr 09, 2020 156.76 157.75 155.12 156.39 3,327,713 +1.33(+0.86%)
Apr 08, 2020 152.13 155.62 150.71 155.06 2,303,047 +4.66(+3.10%)
Apr 07, 2020 155.86 156.40 150.29 150.39 1,930,960 -0.31(-0.21%)
Apr 06, 2020 145.53 151.65 145.21 150.71 2,542,449 +10.24(+7.29%)
Apr 03, 2020 142.24 143.19 138.85 140.47 1,164,926 -2.20(-1.55%)
Apr 02, 2020 139.10 142.97 138.79 142.67 2,637,812 +2.62(+1.87%)
Apr 01, 2020 141.16 143.45 138.81 140.05 2,090,025 -6.31(-4.31%)
Mar 31, 2020 147.60 149.81 145.72 146.35 3,022,705 -2.10(-1.41%)
Mar 30, 2020 145.01 148.70 144.00 148.45 4,205,183 +4.94(+3.44%)
Mar 27, 2020 144.53 147.39 142.54 143.52 3,476,559 -5.04(-3.39%)
Mar 26, 2020 141.89 149.03 140.82 148.56 3,976,289 +8.35(+5.96%)
Mar 25, 2020 140.41 145.75 137.11 140.20 4,743,893 +1.06(+0.76%)
Mar 24, 2020 133.83 139.30 133.43 139.14 2,426,038 +11.64(+9.13%)
Mar 23, 2020 128.99 130.76 124.20 127.50 6,113,522 -2.28(-1.75%)
Mar 20, 2020 137.29 139.15 129.49 129.77 4,145,773 -5.75(-4.25%)
Mar 19, 2020 133.19 139.48 130.17 135.53 2,844,729 +0.62(+0.46%)
Mar 18, 2020 131.94 136.56 127.20 134.91 5,358,056 -6.60(-4.66%)
Mar 17, 2020 135.97 142.17 131.00 141.50 3,811,147 +7.78(+5.82%)
Mar 16, 2020 133.10 143.01 126.70 133.72 3,053,543 -17.87(-11.79%)
Mar 13, 2020 146.79 151.60 139.48 151.60 3,800,842 +12.45(+8.95%)
Mar 12, 2020 142.00 148.95 135.83 139.15 3,532,690 -13.98(-9.13%)
Mar 11, 2020 156.34 157.38 151.16 153.13 2,607,542 -7.51(-4.67%)
Mar 10, 2020 157.93 160.67 152.41 160.63 2,809,331 +8.36(+5.49%)
Mar 09, 2020 151.29 157.92 150.62 152.27 2,290,050 -11.62(-7.09%)
Mar 06, 2020 161.63 164.71 159.75 163.90 1,896,859 -2.56(-1.54%)
Mar 05, 2020 167.96 170.14 165.28 166.45 1,527,125 -5.69(-3.31%)
Mar 04, 2020 168.74 172.22 166.92 172.15 1,839,384 +7.15(+4.33%)
Mar 03, 2020 170.86 172.70 163.54 165.00 2,572,477 -5.14(-3.02%)
Mar 02, 2020 164.20 170.16 162.00 170.14 2,955,299 +7.45(+4.58%)
Feb 28, 2020 156.79 162.78 156.40 162.70 6,171,891 +0.12(+0.07%)
Feb 27, 2020 166.09 169.18 162.47 162.58 3,971,236 -7.79(-4.57%)
Feb 26, 2020 170.94 173.80 169.44 170.37 4,058,665 +0.02(+0.01%)
Feb 25, 2020 176.70 177.29 169.77 170.35 4,183,919 -5.25(-2.99%)
Feb 24, 2020 175.00 177.49 174.53 175.60 3,324,009 -6.60(-3.62%)
Feb 21, 2020 184.13 184.55 181.58 182.19 2,026,118 -2.91(-1.57%)
Feb 20, 2020 185.85 186.45 182.89 185.10 2,016,169 -1.15(-0.62%)
Feb 19, 2020 185.82 186.70 185.70 186.25 1,056,824 +1.28(+0.69%)
Feb 18, 2020 184.17 185.27 184.12 184.97 994,596 -0.04(-0.02%)
Feb 14, 2020 184.58 185.15 184.26 185.01 1,234,151 +0.67(+0.36%)
Feb 13, 2020 183.41 185.12 183.27 184.34 1,001,516 -0.15(-0.08%)
Feb 12, 2020 183.80 184.59 183.34 184.49 1,292,995 +1.57(+0.86%)
Feb 11, 2020 183.88 184.16 182.51 182.92 1,147,673 +0.11(+0.06%)
Feb 10, 2020 180.29 182.83 180.29 182.81 1,020,811 +1.95(+1.08%)
Feb 07, 2020 180.90 181.73 180.42 180.87 1,401,712 -0.78(-0.43%)
Feb 06, 2020 181.22 181.72 180.51 181.64 1,776,560 +1.07(+0.60%)
Feb 05, 2020 181.53 181.54 179.61 180.57 1,649,874 +0.74(+0.41%)
Feb 04, 2020 178.58 180.19 178.28 179.83 1,345,934 +3.50(+1.98%)
Feb 03, 2020 175.02 177.01 174.90 176.33 1,566,062 +2.08(+1.20%)
Jan 31, 2020 177.62 177.63 173.71 174.25 3,178,192 -3.11(-1.75%)
Jan 30, 2020 175.92 177.53 175.44 177.36 1,505,686 +0.34(+0.19%)
Jan 29, 2020 177.65 178.15 176.44 177.02 1,026,784 +0.39(+0.22%)
Jan 28, 2020 175.39 177.08 174.99 176.63 1,121,150 +2.19(+1.25%)
Jan 27, 2020 174.07 175.34 173.53 174.44 1,901,902 -3.05(-1.72%)
Jan 24, 2020 179.72 179.88 176.73 177.50 2,075,880 -1.62(-0.90%)
Jan 23, 2020 178.57 179.23 177.94 179.11 2,212,111 +0.31(+0.17%)
Jan 22, 2020 179.51 179.97 178.72 178.80 922,717 +0.13(+0.07%)
Jan 21, 2020 178.19 179.19 178.19 178.68 2,360,937 -0.10(-0.05%)
Jan 17, 2020 178.69 178.86 178.05 178.78 2,174,476 +0.69(+0.39%)
Jan 16, 2020 177.20 178.09 176.98 178.09 1,389,005 +1.65(+0.93%)
Jan 15, 2020 175.88 176.97 175.80 176.44 3,234,802 +0.70(+0.40%)
Jan 14, 2020 176.29 176.59 175.51 175.74 1,381,515 -0.62(-0.35%)
Jan 13, 2020 175.44 176.36 175.16 176.36 1,863,243 +1.59(+0.91%)
Jan 10, 2020 175.60 175.74 174.49 174.77 2,124,610 -0.31(-0.18%)
Jan 09, 2020 174.79 175.33 174.41 175.08 1,308,361 +1.42(+0.82%)
Jan 08, 2020 172.41 174.34 172.16 173.66 1,677,548 +1.42(+0.83%)
Jan 07, 2020 172.45 172.83 171.97 172.24 1,379,494 -0.36(-0.21%)
Jan 06, 2020 170.34 172.65 170.15 172.59 2,539,417 +1.09(+0.64%)
Jan 03, 2020 170.57 172.71 170.47 171.50 2,106,233 -1.25(-0.72%)
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.