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 )

336.22 +1.03 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 167.77 168.71 166.73 167.84 4,302,287 -0.24(-0.14%)
Apr 29, 2020 166.62 169.02 165.92 168.08 2,581,466 +4.81(+2.95%)
Apr 28, 2020 167.27 167.50 162.99 163.27 2,188,275 -2.07(-1.25%)
Apr 27, 2020 165.07 165.93 164.75 165.34 3,139,930 +1.81(+1.10%)
Apr 24, 2020 161.67 163.85 160.67 163.53 2,341,103 +3.30(+2.06%)
Apr 23, 2020 161.99 163.74 160.84 160.23 2,483,794 -0.87(-0.54%)
Apr 22, 2020 160.19 161.94 159.37 161.10 1,300,969 +4.29(+2.74%)
Apr 21, 2020 160.38 160.58 152.38 156.81 2,130,970 -5.71(-3.51%)
Apr 20, 2020 162.82 164.89 162.42 162.52 2,942,632 -2.12(-1.29%)
Apr 17, 2020 165.15 165.38 162.47 164.64 2,398,753 +2.90(+1.79%)
Apr 16, 2020 161.23 162.39 159.47 161.74 2,959,649 +1.90(+1.19%)
Apr 15, 2020 158.99 160.94 158.22 159.84 2,282,098 -2.15(-1.32%)
Apr 14, 2020 159.52 162.49 158.78 161.99 2,411,543 +6.04(+3.87%)
Apr 13, 2020 155.50 156.34 153.21 155.94 2,210,834 -0.43(-0.27%)
Apr 09, 2020 156.74 157.73 155.10 156.37 3,328,050 +1.33(+0.86%)
Apr 08, 2020 152.12 155.60 150.69 155.04 2,303,280 +4.66(+3.10%)
Apr 07, 2020 155.85 156.38 150.27 150.38 1,931,155 -0.31(-0.21%)
Apr 06, 2020 145.51 151.63 145.19 150.69 2,542,706 +10.24(+7.29%)
Apr 03, 2020 142.23 143.17 138.84 140.45 1,165,044 -2.21(-1.55%)
Apr 02, 2020 139.08 142.96 138.78 142.66 2,638,079 +2.62(+1.87%)
Apr 01, 2020 141.15 143.43 138.80 140.03 2,090,236 -6.30(-4.31%)
Mar 31, 2020 147.58 149.79 145.71 146.34 3,023,010 -2.10(-1.41%)
Mar 30, 2020 145.00 148.69 143.99 148.44 4,205,608 +4.94(+3.44%)
Mar 27, 2020 144.51 147.38 142.53 143.50 3,476,910 -5.04(-3.39%)
Mar 26, 2020 141.88 149.01 140.81 148.54 3,976,691 +8.35(+5.96%)
Mar 25, 2020 140.39 145.74 137.10 140.19 4,744,373 +1.06(+0.77%)
Mar 24, 2020 133.82 139.29 133.41 139.12 2,426,283 +11.64(+9.13%)
Mar 23, 2020 128.98 130.75 124.19 127.48 6,114,140 -2.28(-1.75%)
Mar 20, 2020 137.28 139.13 129.48 129.76 4,146,192 -5.75(-4.25%)
Mar 19, 2020 133.18 139.46 130.16 135.51 2,845,017 +0.62(+0.46%)
Mar 18, 2020 131.93 136.55 127.18 134.89 5,358,598 -6.60(-4.66%)
Mar 17, 2020 135.96 142.16 130.99 141.49 3,811,532 +7.78(+5.82%)
Mar 16, 2020 133.09 143.00 126.69 133.71 3,053,852 -17.87(-11.79%)
Mar 13, 2020 146.78 151.58 139.46 151.58 3,801,227 +12.45(+8.94%)
Mar 12, 2020 141.98 148.93 135.81 139.13 3,533,047 -13.98(-9.13%)
Mar 11, 2020 156.33 157.36 151.15 153.11 2,607,806 -7.51(-4.67%)
Mar 10, 2020 157.91 160.66 152.39 160.62 2,809,615 +8.36(+5.49%)
Mar 09, 2020 151.27 157.91 150.60 152.26 2,290,282 -11.62(-7.09%)
Mar 06, 2020 161.61 164.69 159.74 163.88 1,897,051 -2.56(-1.54%)
Mar 05, 2020 167.94 170.13 165.26 166.44 1,527,279 -5.69(-3.31%)
Mar 04, 2020 168.72 172.20 166.90 172.13 1,839,570 +7.15(+4.33%)
Mar 03, 2020 170.84 172.68 163.52 164.98 2,572,737 -5.14(-3.02%)
Mar 02, 2020 164.18 170.15 161.98 170.13 2,955,598 +7.45(+4.58%)
Feb 28, 2020 156.77 162.76 156.38 162.68 6,172,515 +0.12(+0.07%)
Feb 27, 2020 166.07 169.16 162.46 162.56 3,971,637 -7.79(-4.57%)
Feb 26, 2020 170.92 173.78 169.42 170.35 4,059,075 +0.02(+0.01%)
Feb 25, 2020 176.68 177.27 169.76 170.33 4,184,342 -5.25(-2.99%)
Feb 24, 2020 174.98 177.47 174.51 175.58 3,324,345 -6.59(-3.62%)
Feb 21, 2020 184.11 184.53 181.56 182.18 2,026,323 -2.91(-1.57%)
Feb 20, 2020 185.84 186.43 182.87 185.08 2,016,373 -1.15(-0.62%)
Feb 19, 2020 185.80 186.68 185.68 186.23 1,056,931 +1.28(+0.69%)
Feb 18, 2020 184.15 185.25 184.10 184.96 994,696 -0.04(-0.02%)
Feb 14, 2020 184.56 185.13 184.24 184.99 1,234,275 +0.67(+0.36%)
Feb 13, 2020 183.40 185.10 183.25 184.33 1,001,617 -0.15(-0.08%)
Feb 12, 2020 183.78 184.57 183.32 184.47 1,293,126 +1.57(+0.86%)
Feb 11, 2020 183.86 184.14 182.50 182.90 1,147,789 +0.11(+0.06%)
Feb 10, 2020 180.28 182.81 180.28 182.79 1,020,914 +1.95(+1.08%)
Feb 07, 2020 180.88 181.71 180.40 180.85 1,401,854 -0.77(-0.43%)
Feb 06, 2020 181.21 181.70 180.49 181.62 1,776,739 +1.07(+0.60%)
Feb 05, 2020 181.52 181.53 179.59 180.55 1,650,041 +0.74(+0.41%)
Feb 04, 2020 178.56 180.17 178.26 179.81 1,346,070 +3.50(+1.98%)
Feb 03, 2020 175.00 176.99 174.88 176.32 1,566,221 +2.08(+1.19%)
Jan 31, 2020 177.60 177.61 173.69 174.23 3,178,513 -3.11(-1.75%)
Jan 30, 2020 175.90 177.51 175.43 177.34 1,505,838 +0.34(+0.19%)
Jan 29, 2020 177.63 178.13 176.42 177.00 1,026,887 +0.39(+0.22%)
Jan 28, 2020 175.38 177.06 174.97 176.62 1,121,263 +2.19(+1.25%)
Jan 27, 2020 174.05 175.32 173.51 174.43 1,902,095 -3.05(-1.72%)
Jan 24, 2020 179.71 179.86 176.71 177.48 2,076,090 -1.62(-0.90%)
Jan 23, 2020 178.55 179.21 177.92 179.10 2,212,334 +0.31(+0.17%)
Jan 22, 2020 179.49 179.95 178.70 178.79 922,810 +0.13(+0.07%)
Jan 21, 2020 178.18 179.17 178.18 178.66 2,361,175 -0.10(-0.05%)
Jan 17, 2020 178.67 178.84 178.03 178.76 2,174,696 +0.69(+0.39%)
Jan 16, 2020 177.18 178.07 176.97 178.07 1,389,145 +1.65(+0.93%)
Jan 15, 2020 175.86 176.96 175.78 176.42 3,235,129 +0.70(+0.40%)
Jan 14, 2020 176.28 176.57 175.49 175.72 1,381,654 -0.62(-0.35%)
Jan 13, 2020 175.43 176.34 175.14 176.34 1,863,431 +1.59(+0.91%)
Jan 10, 2020 175.58 175.72 174.48 174.76 2,124,825 -0.31(-0.18%)
Jan 09, 2020 174.78 175.31 174.39 175.07 1,308,493 +1.42(+0.82%)
Jan 08, 2020 172.39 174.32 172.14 173.64 1,677,718 +1.42(+0.83%)
Jan 07, 2020 172.43 172.81 171.96 172.22 1,379,634 -0.36(-0.21%)
Jan 06, 2020 170.32 172.64 170.13 172.58 2,539,674 +1.09(+0.64%)
Jan 03, 2020 170.55 172.70 170.46 171.48 2,106,446 -1.25(-0.72%)
Jan 02, 2020 171.59 172.73 171.18 172.73 1,731,111 +2.35(+1.38%)
Dec 31, 2019 169.72 170.51 169.49 170.38 1,368,193 +0.29(+0.17%)
Dec 30, 2019 171.25 171.46 169.42 170.09 1,462,725 -1.16(-0.68%)
Dec 27, 2019 171.72 171.75 170.89 171.25 1,895,192 -0.02(-0.01%)
Dec 26, 2019 170.37 171.28 170.28 171.27 1,534,185 +1.23(+0.72%)
Dec 24, 2019 170.30 170.30 169.78 170.04 968,091 -0.02(-0.01%)
Dec 23, 2019 170.14 170.33 169.97 170.06 1,961,389 +0.37(+0.22%)
Dec 20, 2019 169.91 169.96 169.38 169.69 1,586,262 +0.73(+0.43%)
Dec 19, 2019 168.15 169.01 167.94 168.97 1,631,545 +1.03(+0.61%)
Dec 18, 2019 168.12 168.39 167.82 167.94 1,000,853 +0.17(+0.10%)
Dec 17, 2019 168.23 168.23 167.57 167.76 1,327,375 -0.13(-0.08%)
Dec 16, 2019 167.32 168.20 167.31 167.89 2,350,930 +1.38(+0.83%)
Dec 13, 2019 166.05 166.95 165.60 166.51 2,530,193 +0.55(+0.33%)
Dec 12, 2019 164.98 166.53 164.63 165.96 2,196,378 +0.91(+0.55%)
Dec 11, 2019 164.78 165.19 164.39 165.06 1,172,876 +0.60(+0.36%)
Dec 10, 2019 164.83 165.09 164.16 164.46 1,582,572 -0.17(-0.11%)
Dec 09, 2019 165.07 165.49 164.60 164.63 1,153,769 -0.60(-0.36%)
Dec 06, 2019 165.09 165.46 164.89 165.23 1,937,526 +1.35(+0.83%)
Dec 05, 2019 164.08 164.14 163.11 163.88 1,430,829 +0.21(+0.13%)
Dec 04, 2019 163.59 164.06 163.35 163.66 1,159,319 +0.88(+0.54%)
Dec 03, 2019 161.90 162.90 161.34 162.79 2,076,212 -0.96(-0.58%)
Dec 02, 2019 165.74 165.82 163.14 163.74 1,585,965 -1.86(-1.12%)
Nov 29, 2019 165.90 166.12 165.49 165.60 613,163 -0.65(-0.39%)
Nov 27, 2019 165.84 166.25 165.54 166.24 1,913,302 +0.95(+0.57%)
Nov 26, 2019 164.81 165.52 164.71 165.30 1,326,273 +0.60(+0.36%)
Nov 25, 2019 163.66 164.73 163.26 164.70 965,257 +1.68(+1.03%)
Nov 22, 2019 163.21 163.30 162.32 163.02 1,015,969 +0.15(+0.09%)
Nov 21, 2019 163.48 163.49 162.59 162.87 1,642,686 -0.54(-0.33%)
Nov 20, 2019 163.86 164.31 162.37 163.41 1,900,708 -0.55(-0.34%)
Nov 19, 2019 164.22 164.53 163.47 163.96 941,389 +0.34(+0.21%)
Nov 18, 2019 163.25 163.84 163.00 163.63 1,746,433 +0.28(+0.17%)
Nov 15, 2019 162.91 163.41 162.34 163.35 1,242,166 +1.37(+0.85%)
Nov 14, 2019 161.28 162.03 161.08 161.97 1,227,590 +0.43(+0.27%)
Nov 13, 2019 160.98 161.80 160.84 161.54 1,179,427 +0.19(+0.12%)
Nov 12, 2019 161.02 161.81 160.86 161.35 903,674 +0.52(+0.32%)
Nov 11, 2019 160.18 160.90 159.99 160.82 660,302 -0.03(-0.02%)
Nov 08, 2019 160.00 160.85 159.78 160.85 912,240 +0.64(+0.40%)
Nov 07, 2019 160.45 161.07 159.93 160.22 952,608 +0.51(+0.32%)
Nov 06, 2019 159.66 159.77 159.02 159.70 993,600 +0.06(+0.04%)
Nov 05, 2019 160.46 160.57 159.34 159.65 843,606 -0.47(-0.30%)
Nov 04, 2019 160.73 160.85 159.99 160.12 1,107,366 +0.26(+0.16%)
Nov 01, 2019 159.33 159.95 159.12 159.86 1,659,776 +1.30(+0.82%)
Oct 31, 2019 159.22 159.39 157.89 158.56 2,901,092 -0.35(-0.22%)
Oct 30, 2019 158.30 159.09 157.49 158.90 1,250,895 +0.86(+0.54%)
Oct 29, 2019 158.39 158.85 157.99 158.04 947,048 -0.56(-0.35%)
Oct 28, 2019 158.00 158.76 158.00 158.60 932,024 +1.37(+0.87%)
Oct 25, 2019 155.87 157.53 155.78 157.23 647,326 +0.59(+0.38%)
Oct 24, 2019 156.26 156.71 155.78 156.64 850,155 +1.22(+0.78%)
Oct 23, 2019 154.95 155.58 154.79 155.43 703,653 +0.34(+0.22%)
Oct 22, 2019 156.77 157.01 155.02 155.09 658,632 -1.43(-0.91%)
Oct 21, 2019 156.33 156.61 155.74 156.52 513,657 +0.92(+0.59%)
Oct 18, 2019 156.61 156.77 154.83 155.60 636,456 -1.24(-0.79%)
Oct 17, 2019 157.15 157.36 156.43 156.84 938,466 +0.52(+0.33%)
Oct 16, 2019 156.29 156.57 155.71 156.31 1,269,482 -0.50(-0.32%)
Oct 15, 2019 155.87 157.18 155.14 156.82 772,716 +1.68(+1.08%)
Oct 14, 2019 154.97 155.76 154.56 155.13 456,102 +0.03(+0.02%)
Oct 11, 2019 155.20 156.40 155.05 155.11 1,167,526 +1.52(+0.99%)
Oct 10, 2019 152.62 154.03 152.40 153.59 848,004 +0.89(+0.58%)
Oct 09, 2019 152.34 153.19 151.93 152.70 1,201,330 +1.73(+1.15%)
Oct 08, 2019 152.35 152.88 150.97 150.97 1,168,737 -2.42(-1.58%)
Oct 07, 2019 153.44 154.49 153.18 153.40 1,081,368 -0.59(-0.38%)
Oct 04, 2019 152.36 154.08 152.36 153.99 1,198,997 +2.24(+1.48%)
Oct 03, 2019 149.95 151.75 148.41 151.75 1,883,127 +1.74(+1.16%)
Oct 02, 2019 151.72 151.91 149.20 150.01 2,048,347 -2.68(-1.75%)
Oct 01, 2019 154.72 155.21 152.60 152.68 1,458,711 -1.52(-0.98%)
Sep 30, 2019 153.48 154.55 153.33 154.20 2,331,965 +1.12(+0.73%)
Sep 27, 2019 154.99 155.19 152.08 153.08 1,963,097 -1.54(-1.00%)
Sep 26, 2019 154.93 155.13 153.71 154.62 974,278 -0.24(-0.16%)
Sep 25, 2019 153.91 155.18 152.62 154.87 1,278,083 +1.10(+0.72%)
Sep 24, 2019 156.20 156.54 153.19 153.76 1,388,199 -1.58(-1.02%)
Sep 23, 2019 155.01 155.81 154.98 155.35 878,242 -0.05(-0.03%)
Sep 20, 2019 156.83 157.14 154.91 155.40 1,192,652 -1.20(-0.77%)
Sep 19, 2019 156.47 157.37 156.38 156.60 1,722,467 +0.32(+0.20%)
Sep 18, 2019 156.10 156.35 154.50 156.28 968,847 +0.07(+0.04%)
Sep 17, 2019 155.33 156.30 155.32 156.22 657,716 +0.85(+0.55%)
Sep 16, 2019 154.83 155.66 154.65 155.37 1,470,074 -0.51(-0.33%)
Sep 13, 2019 156.23 156.63 155.66 155.88 2,633,696 -0.44(-0.28%)
Sep 12, 2019 156.57 157.26 156.16 156.32 1,101,698 +0.65(+0.41%)
Sep 11, 2019 154.67 155.71 154.45 155.68 1,013,155 +1.09(+0.70%)
Sep 10, 2019 154.60 154.60 153.09 154.59 977,416 -0.78(-0.50%)
Sep 09, 2019 157.00 157.09 154.66 155.37 1,167,777 -1.21(-0.78%)
Sep 06, 2019 156.95 157.14 156.46 156.58 1,171,685 -0.17(-0.11%)
Sep 05, 2019 155.99 157.05 155.89 156.75 1,707,480 +2.33(+1.51%)
Sep 04, 2019 154.10 154.47 153.51 154.42 728,670 +1.61(+1.05%)
Sep 03, 2019 153.10 153.82 152.24 152.81 1,192,305 -1.26(-0.82%)
Aug 30, 2019 155.23 155.35 153.32 154.08 1,386,653 -0.33(-0.21%)
Aug 29, 2019 153.91 154.76 153.38 154.40 985,969 +2.06(+1.35%)
Aug 28, 2019 151.10 152.44 150.47 152.34 1,551,193 +0.71(+0.47%)
Aug 27, 2019 152.90 153.20 151.07 151.63 1,082,860 -0.41(-0.27%)
Aug 26, 2019 151.69 152.03 150.70 152.03 1,019,965 +1.83(+1.22%)
Aug 23, 2019 153.59 154.79 149.61 150.20 1,183,102 -4.07(-2.64%)
Aug 22, 2019 154.86 155.29 153.17 154.28 783,106 -0.37(-0.24%)
Aug 21, 2019 154.36 154.95 154.18 154.65 815,036 +1.56(+1.02%)
Aug 20, 2019 153.88 154.27 153.04 153.08 961,442 -0.83(-0.54%)
Aug 19, 2019 153.99 154.34 153.38 153.91 1,066,057 +1.85(+1.22%)
Aug 16, 2019 151.05 152.36 150.56 152.06 1,154,454 +2.17(+1.45%)
Aug 15, 2019 149.92 150.32 148.72 149.90 1,783,401 +0.38(+0.25%)
Aug 14, 2019 151.66 152.20 149.44 149.52 1,746,916 -4.55(-2.95%)
Aug 13, 2019 151.28 154.85 150.74 154.07 1,842,691 +2.69(+1.78%)
Aug 12, 2019 152.18 152.61 150.76 151.38 806,997 -1.78(-1.16%)
Aug 09, 2019 153.67 154.13 152.10 153.16 1,111,585 -1.13(-0.73%)
Aug 08, 2019 151.95 154.29 151.67 154.29 1,187,838 +3.36(+2.23%)
Aug 07, 2019 148.96 151.29 147.64 150.93 1,635,274 +0.67(+0.45%)
Aug 06, 2019 149.21 150.53 148.56 150.25 1,524,832 +2.31(+1.56%)
Aug 05, 2019 150.18 150.18 146.67 147.94 2,907,604 -5.02(-3.28%)
Aug 02, 2019 153.94 154.02 151.99 152.96 1,262,613 -1.63(-1.05%)
Aug 01, 2019 155.66 157.93 154.06 154.59 3,338,666 -0.83(-0.53%)
Jul 31, 2019 157.55 157.70 154.12 155.42 2,660,755 -1.76(-1.12%)
Jul 30, 2019 156.74 157.57 156.52 157.18 781,241 -0.50(-0.32%)
Jul 29, 2019 158.14 158.20 156.97 157.68 897,688 -0.49(-0.31%)
Jul 26, 2019 157.50 158.32 157.35 158.17 750,052 +1.55(+0.99%)
Jul 25, 2019 157.42 157.42 156.36 156.62 694,742 -1.09(-0.69%)
Jul 24, 2019 156.38 157.73 156.16 157.71 1,278,961 +0.89(+0.56%)
Jul 23, 2019 156.63 156.82 155.72 156.82 696,176 +0.84(+0.54%)
Jul 22, 2019 155.52 156.30 155.48 155.98 727,724 +0.88(+0.57%)
Jul 19, 2019 157.21 157.21 155.04 155.11 1,752,441 -1.13(-0.72%)
Jul 18, 2019 155.46 156.49 155.05 156.23 835,167 +0.29(+0.19%)
Jul 17, 2019 156.86 156.99 155.94 155.94 951,838 -0.71(-0.46%)
Jul 16, 2019 157.28 157.40 156.46 156.66 794,967 -0.65(-0.41%)
Jul 15, 2019 157.30 157.70 156.94 157.30 1,816,425 +0.29(+0.18%)
Jul 12, 2019 156.54 157.04 156.22 157.01 1,244,033 +0.73(+0.47%)
Jul 11, 2019 156.35 156.72 155.76 156.28 2,183,750 +0.30(+0.19%)
Jul 10, 2019 155.69 156.38 155.36 155.98 914,211 +0.98(+0.63%)
Jul 09, 2019 153.64 155.10 153.64 155.00 1,776,021 +0.67(+0.44%)
Jul 08, 2019 154.42 154.45 153.88 154.33 864,853 -0.90(-0.58%)
Jul 05, 2019 154.67 155.45 153.95 155.22 716,629 -0.29(-0.19%)
Jul 03, 2019 154.58 155.52 154.32 155.51 966,058 +1.36(+0.88%)
Jul 02, 2019 153.47 154.20 153.24 154.15 1,239,326 +0.68(+0.45%)
Jul 01, 2019 154.12 154.24 152.87 153.47 2,177,809 +1.89(+1.25%)
Jun 28, 2019 151.86 152.14 150.87 151.58 8,284,211 +0.15(+0.10%)
Jun 27, 2019 151.07 151.72 151.02 151.43 1,183,784 +0.70(+0.47%)
Jun 26, 2019 151.19 151.74 150.59 150.72 1,251,250 +0.17(+0.12%)
Jun 25, 2019 152.67 152.79 150.41 150.55 1,622,615 -2.17(-1.42%)
Jun 24, 2019 153.29 153.47 152.72 152.72 1,218,494 -0.64(-0.41%)
Jun 21, 2019 153.22 153.97 152.86 153.35 5,331,333 -0.20(-0.13%)
Jun 20, 2019 153.78 153.97 152.33 153.56 1,661,440 +1.53(+1.01%)
Jun 19, 2019 151.68 152.30 150.88 152.02 1,583,652 +0.54(+0.36%)
Jun 18, 2019 151.14 152.25 150.93 151.49 1,168,378 +1.66(+1.11%)
Jun 17, 2019 149.57 150.20 149.43 149.83 671,058 +0.45(+0.30%)
Jun 14, 2019 149.32 149.71 148.92 149.38 1,807,654 -0.33(-0.22%)
Jun 13, 2019 149.63 149.85 149.22 149.71 575,658 +0.67(+0.45%)
Jun 12, 2019 149.09 149.52 148.64 149.03 784,149 -0.31(-0.21%)
Jun 11, 2019 150.83 151.04 148.85 149.34 1,356,618 -0.14(-0.10%)
Jun 10, 2019 149.60 150.79 149.48 149.48 1,310,528 +0.99(+0.67%)
Jun 07, 2019 147.03 149.09 146.98 148.49 856,673 +2.20(+1.50%)
Jun 06, 2019 145.59 146.69 145.00 146.29 1,292,476 +0.94(+0.65%)
Jun 05, 2019 144.92 145.40 143.82 145.35 1,016,549 +1.49(+1.04%)
Jun 04, 2019 141.72 143.88 141.29 143.86 2,386,699 +3.44(+2.45%)
Jun 03, 2019 142.12 142.47 139.50 140.42 2,095,414 -1.95(-1.37%)
May 31, 2019 142.65 143.26 142.18 142.38 1,421,058 -1.86(-1.29%)
May 30, 2019 143.89 144.60 143.51 144.24 1,019,217 +0.68(+0.48%)
May 29, 2019 143.82 144.11 142.65 143.56 2,461,864 -0.96(-0.66%)
May 28, 2019 145.62 146.44 144.52 144.52 1,123,421 -0.88(-0.61%)
May 24, 2019 146.03 146.41 145.12 145.40 638,497 +0.23(+0.16%)
May 23, 2019 145.81 145.84 144.37 145.17 2,045,430 -2.00(-1.36%)
May 22, 2019 147.01 147.75 147.00 147.17 1,039,951 -0.39(-0.27%)
May 21, 2019 147.19 147.87 147.00 147.56 721,429 +1.44(+0.99%)
May 20, 2019 146.19 146.86 145.44 146.12 1,510,390 -1.56(-1.05%)
May 17, 2019 147.46 149.29 147.46 147.68 1,337,680 -1.16(-0.78%)
May 16, 2019 147.66 149.66 147.56 148.84 1,106,035 +1.53(+1.04%)
May 15, 2019 144.89 147.70 144.46 147.31 1,493,641 +1.43(+0.98%)
May 14, 2019 145.00 146.72 144.71 145.88 1,957,821 +1.53(+1.06%)
May 13, 2019 145.40 146.01 143.84 144.35 1,959,972 -4.39(-2.95%)
May 10, 2019 147.75 149.36 145.77 148.74 2,413,571 +0.33(+0.22%)
May 09, 2019 147.44 148.68 146.38 148.42 1,288,983 -0.39(-0.26%)
May 08, 2019 148.69 149.77 148.26 148.81 2,408,260 -0.12(-0.08%)
May 07, 2019 150.19 150.74 147.66 148.93 1,984,367 -2.79(-1.84%)
May 06, 2019 149.44 151.94 149.21 151.71 2,074,857 -0.59(-0.38%)
May 03, 2019 151.53 152.40 151.31 152.30 1,623,308 +1.66(+1.10%)
May 02, 2019 150.77 151.37 149.47 150.64 1,985,744 -0.21(-0.14%)
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.