Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

86.96 -3.75 (-4.13%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 48.21 49.06 47.64 48.26 637,857 -0.30(-0.62%)
Oct 28, 2022 47.65 48.63 46.68 48.56 1,019,076 +0.90(+1.89%)
Oct 27, 2022 47.91 48.77 47.10 47.66 1,222,167 +0.53(+1.12%)
Oct 26, 2022 46.98 49.09 46.63 47.13 973,564 -0.52(-1.09%)
Oct 25, 2022 45.08 47.77 45.08 47.65 1,156,316 +2.92(+6.53%)
Oct 24, 2022 44.53 44.97 42.89 44.73 1,121,399 -0.12(-0.27%)
Oct 21, 2022 43.90 44.93 43.08 44.85 942,905 +0.50(+1.13%)
Oct 20, 2022 43.73 45.79 43.57 44.35 958,649 +0.37(+0.84%)
Oct 19, 2022 44.96 45.37 43.67 43.98 640,268 -1.45(-3.19%)
Oct 18, 2022 46.42 47.00 44.66 45.43 923,661 +0.64(+1.43%)
Oct 17, 2022 43.49 45.22 43.49 44.79 1,639,121 +3.11(+7.46%)
Oct 14, 2022 44.79 45.33 41.61 41.68 1,399,131 -2.20(-5.01%)
Oct 13, 2022 41.67 44.40 41.03 43.88 1,428,573 -0.13(-0.30%)
Oct 12, 2022 43.35 44.17 42.54 44.01 589,586 +0.57(+1.31%)
Oct 11, 2022 44.01 44.74 42.23 43.44 710,043 -0.94(-2.12%)
Oct 10, 2022 45.84 45.90 43.87 44.38 472,810 -1.53(-3.33%)
Oct 07, 2022 47.61 47.62 45.66 45.91 629,661 -2.82(-5.79%)
Oct 06, 2022 48.66 49.96 47.99 48.73 627,997 -0.05(-0.10%)
Oct 05, 2022 48.36 49.14 47.28 48.78 825,785 -0.77(-1.55%)
Oct 04, 2022 47.91 49.89 47.80 49.55 1,397,445 +3.39(+7.34%)
Oct 03, 2022 45.84 46.63 44.57 46.16 738,120 +0.52(+1.14%)
Sep 30, 2022 45.56 47.52 45.32 45.64 699,679 -0.13(-0.28%)
Sep 29, 2022 47.02 47.20 45.27 45.77 717,284 -2.43(-5.04%)
Sep 28, 2022 46.57 48.46 46.33 48.20 799,491 +1.67(+3.59%)
Sep 27, 2022 46.96 47.84 45.72 46.53 808,958 +0.94(+2.06%)
Sep 26, 2022 46.24 47.59 45.57 45.59 934,612 -0.53(-1.15%)
Sep 23, 2022 46.36 47.09 45.26 46.12 1,327,038 -1.07(-2.27%)
Sep 22, 2022 49.03 49.49 47.01 47.19 894,607 -2.21(-4.47%)
Sep 21, 2022 50.57 51.96 49.36 49.40 1,403,034 -0.88(-1.75%)
Sep 20, 2022 51.22 51.70 50.21 50.28 574,055 -1.69(-3.25%)
Sep 19, 2022 51.13 51.99 50.69 51.97 497,963 +0.11(+0.21%)
Sep 16, 2022 52.70 52.85 51.46 51.86 744,593 -2.28(-4.21%)
Sep 15, 2022 52.79 55.51 52.64 54.14 992,169 +0.70(+1.31%)
Sep 14, 2022 52.05 53.53 51.41 53.44 607,992 +1.20(+2.30%)
Sep 13, 2022 52.86 53.62 52.06 52.24 1,222,112 -3.94(-7.01%)
Sep 12, 2022 55.03 56.29 54.95 56.18 692,827 +1.43(+2.61%)
Sep 09, 2022 53.36 54.91 53.25 54.75 883,318 +2.65(+5.09%)
Sep 08, 2022 49.98 52.10 49.66 52.10 524,550 +1.31(+2.58%)
Sep 07, 2022 48.76 50.86 48.62 50.79 1,080,184 +1.65(+3.36%)
Sep 06, 2022 50.15 50.18 48.58 49.14 735,259 -0.81(-1.62%)
Sep 02, 2022 51.84 51.84 49.64 49.95 1,125,177 -0.81(-1.60%)
Sep 01, 2022 50.50 50.83 48.64 50.76 978,026 -0.70(-1.36%)
Aug 31, 2022 52.64 53.45 51.14 51.46 793,236 -0.22(-0.43%)
Aug 30, 2022 52.50 53.36 50.76 51.68 569,365 -0.23(-0.44%)
Aug 29, 2022 51.41 53.20 51.41 51.91 565,096 -0.60(-1.14%)
Aug 26, 2022 55.53 55.70 52.41 52.51 1,122,010 -3.04(-5.47%)
Aug 25, 2022 54.97 55.58 54.13 55.55 445,309 +1.28(+2.36%)
Aug 24, 2022 53.63 55.21 53.43 54.27 365,357 +0.84(+1.57%)
Aug 23, 2022 53.99 55.21 53.34 53.43 608,677 -0.83(-1.53%)
Aug 22, 2022 54.65 55.64 53.88 54.26 853,750 -1.75(-3.12%)
Aug 19, 2022 57.71 57.85 55.80 56.01 678,982 -3.65(-6.12%)
Aug 18, 2022 60.21 60.21 58.89 59.66 319,291 -0.56(-0.93%)
Aug 17, 2022 61.65 62.01 59.86 60.22 686,461 -2.79(-4.43%)
Aug 16, 2022 63.51 64.11 60.84 63.01 765,522 -0.93(-1.45%)
Aug 15, 2022 63.17 64.51 62.98 63.94 479,295 +0.06(+0.09%)
Aug 12, 2022 62.30 63.99 61.25 63.88 491,231 +2.42(+3.94%)
Aug 11, 2022 64.43 65.76 61.25 61.46 733,596 -1.51(-2.40%)
Aug 10, 2022 61.99 63.01 60.69 62.97 1,056,508 +3.60(+6.06%)
Aug 09, 2022 61.85 61.99 58.86 59.37 575,718 -3.51(-5.58%)
Aug 08, 2022 62.57 64.78 62.39 62.88 1,070,907 +1.07(+1.73%)
Aug 05, 2022 60.12 63.20 59.66 61.81 647,686 +0.11(+0.18%)
Aug 04, 2022 62.21 63.36 60.72 61.70 830,697 +0.84(+1.38%)
Aug 03, 2022 58.04 61.14 57.92 60.86 783,256 +3.66(+6.40%)
Aug 02, 2022 54.67 58.07 54.55 57.20 849,221 +1.73(+3.12%)
Aug 01, 2022 53.99 56.42 53.28 55.47 611,980 +0.99(+1.82%)
Jul 29, 2022 53.84 54.78 53.01 54.48 600,333 -0.94(-1.70%)
Jul 28, 2022 54.37 55.51 52.67 55.42 645,847 +0.45(+0.82%)
Jul 27, 2022 52.64 55.41 52.06 54.97 771,942 +3.84(+7.51%)
Jul 26, 2022 53.20 53.21 50.96 51.13 1,007,981 -3.72(-6.78%)
Jul 25, 2022 55.53 55.61 54.04 54.85 503,232 -0.94(-1.68%)
Jul 22, 2022 58.63 59.28 55.19 55.79 632,536 -3.03(-5.15%)
Jul 21, 2022 57.05 59.06 56.80 58.82 753,209 +1.04(+1.80%)
Jul 20, 2022 54.69 58.58 54.69 57.78 937,458 +3.27(+6.00%)
Jul 19, 2022 53.31 54.51 51.63 54.51 714,482 +2.26(+4.33%)
Jul 18, 2022 52.99 54.37 51.95 52.25 946,011 +0.57(+1.10%)
Jul 15, 2022 50.86 51.74 49.69 51.68 782,819 +1.70(+3.40%)
Jul 14, 2022 50.74 50.99 49.03 49.98 920,887 -1.12(-2.19%)
Jul 13, 2022 50.00 52.37 49.43 51.10 1,077,539 -0.78(-1.50%)
Jul 12, 2022 52.37 53.75 50.87 51.88 657,730 -0.15(-0.29%)
Jul 11, 2022 55.10 55.21 51.88 52.03 615,757 -4.01(-7.16%)
Jul 08, 2022 54.63 57.45 54.21 56.04 782,525 +0.15(+0.27%)
Jul 07, 2022 52.93 55.94 52.65 55.89 808,278 +3.04(+5.75%)
Jul 06, 2022 53.97 55.10 52.40 52.85 1,036,262 -1.33(-2.45%)
Jul 05, 2022 49.55 54.21 48.56 54.18 1,192,405 +3.89(+7.74%)
Jul 01, 2022 49.29 51.16 49.06 50.29 946,031 +1.30(+2.65%)
Jun 30, 2022 50.38 50.43 47.87 48.99 1,138,666 -2.31(-4.50%)
Jun 29, 2022 51.76 52.19 50.38 51.30 791,127 -0.80(-1.54%)
Jun 28, 2022 55.18 55.89 51.93 52.10 1,152,322 -3.02(-5.48%)
Jun 27, 2022 56.66 57.22 53.93 55.12 742,713 -1.50(-2.65%)
Jun 24, 2022 55.04 56.86 54.80 56.62 1,276,710 +2.30(+4.23%)
Jun 23, 2022 51.64 54.53 50.81 54.32 1,298,318 +3.19(+6.24%)
Jun 22, 2022 49.47 52.68 49.47 51.13 1,323,172 +0.43(+0.85%)
Jun 21, 2022 49.39 51.93 49.29 50.70 1,890,639 +2.62(+5.45%)
Jun 17, 2022 46.60 48.58 46.49 48.08 1,713,545 +1.66(+3.58%)
Jun 16, 2022 47.83 48.47 45.95 46.42 1,755,140 -3.71(-7.40%)
Jun 15, 2022 47.70 51.05 47.32 50.13 2,574,705 +2.93(+6.21%)
Jun 14, 2022 47.69 48.19 46.07 47.20 725,612 -0.02(-0.04%)
Jun 13, 2022 48.35 49.57 46.93 47.22 1,553,070 -5.01(-9.59%)
Jun 10, 2022 53.72 54.79 51.76 52.23 1,291,623 -3.44(-6.18%)
Jun 09, 2022 58.55 59.12 55.62 55.67 862,709 -3.30(-5.60%)
Jun 08, 2022 58.09 60.43 57.91 58.97 792,537 +1.06(+1.83%)
Jun 07, 2022 55.60 58.04 54.67 57.91 1,091,864 +1.18(+2.08%)
Jun 06, 2022 57.21 58.14 55.95 56.73 1,184,372 +1.08(+1.94%)
Jun 03, 2022 57.43 58.05 55.42 55.65 882,912 -3.63(-6.12%)
Jun 02, 2022 55.43 59.77 55.19 59.28 1,200,556 +3.85(+6.95%)
Jun 01, 2022 57.65 58.60 54.66 55.43 1,344,557 -1.97(-3.43%)
May 31, 2022 58.82 59.59 56.52 57.40 1,586,006 -0.76(-1.31%)
May 27, 2022 55.80 58.16 55.73 58.16 1,034,991 +3.12(+5.67%)
May 26, 2022 52.32 55.60 51.97 55.04 909,204 +2.01(+3.79%)
May 25, 2022 50.52 53.57 50.52 53.03 1,801,512 +2.47(+4.89%)
May 24, 2022 52.80 52.80 49.76 50.56 1,242,180 -3.51(-6.49%)
May 23, 2022 54.58 54.85 52.27 54.07 1,355,814 -0.31(-0.57%)
May 20, 2022 56.65 57.23 51.74 54.38 1,846,427 -1.20(-2.16%)
May 19, 2022 53.08 56.99 52.73 55.58 3,748,636 +2.44(+4.59%)
May 18, 2022 54.35 56.21 52.77 53.14 2,627,660 -2.46(-4.42%)
May 17, 2022 55.14 56.34 52.76 55.60 2,092,279 +2.46(+4.63%)
May 16, 2022 55.77 56.67 52.95 53.14 2,372,207 -3.22(-5.71%)
May 13, 2022 53.36 57.01 53.36 56.36 2,918,794 +5.83(+11.54%)
May 12, 2022 46.05 52.49 45.10 50.53 2,732,334 +2.62(+5.47%)
May 11, 2022 50.90 53.07 47.65 47.91 2,998,320 -5.46(-10.23%)
May 10, 2022 56.17 57.58 51.04 53.37 2,358,405 -0.85(-1.57%)
May 09, 2022 58.54 59.29 53.71 54.22 2,658,007 -6.75(-11.07%)
May 06, 2022 63.78 63.78 59.16 60.97 900,555 -2.96(-4.63%)
May 05, 2022 68.24 68.24 62.84 63.93 1,686,239 -6.08(-8.68%)
May 04, 2022 66.76 70.30 64.04 70.01 3,816,602 +3.14(+4.70%)
May 03, 2022 67.03 68.90 66.22 66.87 1,761,215 -0.55(-0.82%)
May 02, 2022 63.78 67.49 63.17 67.42 2,987,244 +3.35(+5.23%)
Apr 29, 2022 66.17 69.21 63.99 64.07 2,758,142 -2.51(-3.77%)
Apr 28, 2022 65.61 67.36 62.64 66.58 2,460,757 +0.38(+0.57%)
Apr 27, 2022 67.17 69.16 66.08 66.20 1,648,954 -1.64(-2.42%)
Apr 26, 2022 71.62 71.90 67.76 67.84 1,257,040 -4.50(-6.22%)
Apr 25, 2022 69.46 72.73 69.18 72.34 1,928,336 +2.23(+3.18%)
Apr 22, 2022 71.82 73.54 69.64 70.11 1,127,704 -1.71(-2.38%)
Apr 21, 2022 77.28 78.15 71.24 71.82 1,390,037 -3.34(-4.44%)
Apr 20, 2022 79.12 79.28 75.11 75.16 1,957,511 -4.59(-5.76%)
Apr 19, 2022 76.50 80.45 76.09 79.75 813,669 +3.24(+4.23%)
Apr 18, 2022 77.23 77.52 74.76 76.51 903,876 -1.15(-1.48%)
Apr 14, 2022 80.92 80.93 77.66 77.66 673,377 -3.43(-4.23%)
Apr 13, 2022 78.32 81.43 77.52 81.09 903,599 +2.72(+3.47%)
Apr 12, 2022 80.83 83.04 78.12 78.37 1,440,689 -0.80(-1.01%)
Apr 11, 2022 78.66 80.31 77.13 79.17 1,423,933 -1.05(-1.31%)
Apr 08, 2022 82.04 82.24 80.06 80.22 874,143 -2.32(-2.81%)
Apr 07, 2022 83.60 85.14 80.01 82.54 521,257 -1.02(-1.22%)
Apr 06, 2022 86.01 86.22 81.85 83.56 1,478,165 -4.59(-5.21%)
Apr 05, 2022 92.34 92.60 87.78 88.15 1,443,303 -4.30(-4.65%)
Apr 04, 2022 89.01 92.73 88.71 92.45 1,011,700 +4.51(+5.13%)
Apr 01, 2022 87.48 89.34 86.64 87.94 639,615 +0.72(+0.83%)
Mar 31, 2022 90.41 90.41 87.08 87.22 903,897 -3.35(-3.70%)
Mar 30, 2022 92.71 94.22 89.93 90.57 882,031 -3.37(-3.59%)
Mar 29, 2022 90.66 94.67 89.77 93.94 1,306,217 +4.85(+5.44%)
Mar 28, 2022 86.48 89.38 86.00 89.09 672,411 +3.85(+4.52%)
Mar 25, 2022 87.98 88.31 84.07 85.24 723,479 -2.59(-2.95%)
Mar 24, 2022 87.64 87.90 84.42 87.83 690,588 +1.11(+1.28%)
Mar 23, 2022 86.77 89.78 85.46 86.72 692,595 -1.23(-1.40%)
Mar 22, 2022 84.30 88.83 84.07 87.95 1,231,272 +4.02(+4.79%)
Mar 21, 2022 85.40 86.14 82.13 83.93 903,341 -2.12(-2.46%)
Mar 18, 2022 81.50 86.24 81.28 86.05 1,039,470 +3.95(+4.81%)
Mar 17, 2022 77.47 82.24 76.68 82.10 1,239,895 +3.74(+4.77%)
Mar 16, 2022 73.39 78.36 73.38 78.36 2,502,816 +6.97(+9.76%)
Mar 15, 2022 69.00 71.62 67.95 71.39 1,590,864 +2.91(+4.25%)
Mar 14, 2022 71.18 72.25 67.86 68.48 1,547,271 -3.19(-4.45%)
Mar 11, 2022 77.04 77.19 71.52 71.67 1,196,784 -4.63(-6.07%)
Mar 10, 2022 77.43 74.34 76.30 722,733 -2.91(-3.67%)
Mar 09, 2022 77.41 79.83 77.33 79.21 1,803,517 +4.82(+6.48%)
Mar 08, 2022 73.38 77.26 71.70 74.39 1,060,788 +0.55(+0.74%)
Mar 07, 2022 77.80 79.42 73.72 73.84 1,734,249 -3.82(-4.92%)
Mar 04, 2022 81.57 82.54 77.06 77.66 1,240,201 -4.06(-4.97%)
Mar 03, 2022 86.96 87.02 81.19 81.72 941,979 -5.02(-5.79%)
Mar 02, 2022 87.67 87.78 84.14 86.74 808,014 -1.00(-1.14%)
Mar 01, 2022 89.18 90.73 87.06 87.74 1,500,592 -1.29(-1.45%)
Feb 28, 2022 85.65 90.03 85.25 89.03 1,387,454 +3.62(+4.24%)
Feb 25, 2022 84.31 85.42 82.66 85.41 1,238,814 +2.18(+2.62%)
Feb 24, 2022 73.32 83.61 73.21 83.23 2,830,394 +5.23(+6.71%)
Feb 23, 2022 81.59 82.31 77.97 78.00 1,481,906 -2.73(-3.38%)
Feb 22, 2022 80.32 83.54 79.82 80.73 2,317,645 -1.70(-2.06%)
Feb 18, 2022 82.43 0 -4.92(-5.63%)
Feb 17, 2022 91.89 92.05 86.96 87.35 1,562,101 -5.82(-6.25%)
Feb 16, 2022 94.31 94.36 91.93 93.17 868,394 -3.44(-3.56%)
Feb 15, 2022 94.19 96.74 93.33 96.61 1,302,520 +4.77(+5.19%)
Feb 14, 2022 91.80 94.90 90.87 91.84 810,033 -0.35(-0.38%)
Feb 11, 2022 95.49 97.01 91.13 92.19 1,451,380 -2.82(-2.97%)
Feb 10, 2022 95.87 100.17 94.29 95.01 1,858,638 -2.72(-2.78%)
Feb 09, 2022 95.05 97.77 94.20 97.73 999,128 +4.47(+4.79%)
Feb 08, 2022 91.55 93.52 90.17 93.26 1,496,664 +0.89(+0.96%)
Feb 07, 2022 92.58 95.46 91.80 92.37 1,147,723 +0.23(+0.25%)
Feb 04, 2022 87.91 93.17 86.45 92.14 1,157,965 +5.64(+6.52%)
Feb 03, 2022 88.30 86.25 86.50 1,453,759 -5.63(-6.11%)
Feb 02, 2022 97.30 97.30 90.78 92.13 1,297,391 -4.84(-4.99%)
Feb 01, 2022 96.45 97.21 93.01 96.97 1,457,756 +2.12(+2.24%)
Jan 31, 2022 88.21 94.85 94.85 2,447,930 +7.58(+8.69%)
Jan 28, 2022 84.00 87.67 81.81 87.27 2,388,925 +3.29(+3.92%)
Jan 27, 2022 89.03 89.03 83.58 83.98 1,658,030 -3.30(-3.78%)
Jan 26, 2022 93.05 93.98 86.69 87.28 1,892,242 -2.21(-2.47%)
Jan 25, 2022 90.47 92.24 87.74 89.49 2,189,958 -3.39(-3.65%)
Jan 24, 2022 86.45 93.05 82.73 92.88 4,753,292 +1.64(+1.80%)
Jan 21, 2022 96.01 96.96 91.07 91.24 2,237,281 -6.66(-6.80%)
Jan 20, 2022 99.46 103.35 97.70 97.90 1,414,397 +0.11(+0.11%)
Jan 19, 2022 99.49 101.60 97.76 97.79 1,865,129 -1.16(-1.17%)
Jan 18, 2022 100.61 102.44 98.75 98.95 2,028,840 -3.58(-3.49%)
Jan 14, 2022 102.53 0 -0.45(-0.44%)
Jan 13, 2022 109.59 109.60 102.81 102.98 1,186,428 -5.89(-5.41%)
Jan 12, 2022 111.89 113.05 108.09 108.87 1,238,696 -1.27(-1.15%)
Jan 11, 2022 106.41 110.76 105.41 110.14 1,717,956 +3.44(+3.22%)
Jan 10, 2022 104.50 106.78 101.50 106.70 3,502,626 -0.06(-0.06%)
Jan 07, 2022 108.28 110.93 105.87 106.76 1,633,751 -2.02(-1.86%)
Jan 06, 2022 108.04 110.29 104.87 108.78 1,896,340 -0.12(-0.11%)
Jan 05, 2022 114.90 116.27 108.48 108.90 1,992,337 -7.25(-6.24%)
Jan 04, 2022 120.63 120.75 113.83 116.15 1,195,378 -4.52(-3.75%)
Jan 03, 2022 120.75 121.49 117.79 120.67 1,203,174 +2.09(+1.76%)
Dec 31, 2021 120.88 122.13 118.51 118.58 930,895 -2.33(-1.93%)
Dec 30, 2021 117.71 122.59 117.71 120.91 1,185,497 +2.82(+2.39%)
Dec 29, 2021 119.24 119.28 116.62 118.09 916,674 -1.33(-1.11%)
Dec 28, 2021 122.11 122.97 119.07 119.42 767,546 -2.97(-2.43%)
Dec 27, 2021 122.60 123.63 121.79 122.38 876,077 -0.30(-0.25%)
Dec 23, 2021 120.45 123.06 118.55 122.69 872,323 +2.17(+1.80%)
Dec 22, 2021 120.15 121.97 119.24 120.52 993,041 +0.11(+0.09%)
Dec 21, 2021 117.16 120.55 115.98 120.41 876,595 +4.95(+4.29%)
Dec 20, 2021 115.68 117.31 114.24 115.46 1,037,032 -2.81(-2.38%)
Dec 17, 2021 113.35 119.04 111.46 118.27 1,500,395 +3.56(+3.10%)
Dec 16, 2021 119.93 120.14 113.34 114.71 1,328,248 -3.57(-3.02%)
Dec 15, 2021 116.40 118.90 112.25 118.28 1,544,365 +0.88(+0.75%)
Dec 14, 2021 116.15 118.83 115.27 117.40 1,208,218 -1.31(-1.11%)
Dec 13, 2021 121.08 122.03 116.65 118.72 1,535,196 -3.32(-2.72%)
Dec 10, 2021 125.40 126.87 121.17 122.03 1,240,162 -2.25(-1.81%)
Dec 09, 2021 130.19 131.36 123.75 124.28 1,024,180 -6.59(-5.03%)
Dec 08, 2021 127.20 131.36 125.22 130.87 1,156,849 +4.38(+3.46%)
Dec 07, 2021 125.45 128.04 125.35 126.49 1,481,584 +5.05(+4.16%)
Dec 06, 2021 117.75 121.93 114.85 121.44 1,940,091 +0.60(+0.50%)
Dec 03, 2021 126.97 127.06 118.18 120.84 2,511,390 -6.38(-5.02%)
Dec 02, 2021 126.91 129.59 124.39 127.22 1,528,961 +0.30(+0.24%)
Dec 01, 2021 136.89 137.36 126.82 126.92 1,659,417 -8.65(-6.38%)
Nov 30, 2021 139.25 140.37 133.81 135.57 1,517,249 -3.12(-2.25%)
Nov 29, 2021 140.09 140.55 136.22 138.69 510,737 +0.88(+0.64%)
Nov 26, 2021 138.10 139.57 136.68 137.81 865,093 -0.93(-0.67%)
Nov 24, 2021 135.56 139.15 134.08 138.74 1,259,007 +2.21(+1.62%)
Nov 23, 2021 139.20 140.03 133.96 136.53 1,169,516 -3.54(-2.53%)
Nov 22, 2021 146.59 146.66 138.56 140.07 1,331,745 -5.81(-3.98%)
Nov 19, 2021 147.24 148.38 145.63 145.88 715,986 -1.01(-0.69%)
Nov 18, 2021 150.38 147.01 145.92 146.89 965,361 -3.28(-2.18%)
Nov 17, 2021 151.68 151.98 149.71 150.17 578,465 -1.80(-1.19%)
Nov 16, 2021 150.26 152.35 149.75 151.97 592,383 +0.35(+0.23%)
Nov 15, 2021 152.88 153.59 150.49 151.62 716,756 -0.76(-0.50%)
Nov 12, 2021 150.39 152.49 149.72 152.38 638,520 +2.93(+1.96%)
Nov 11, 2021 151.03 151.62 149.45 149.45 485,399 -0.09(-0.06%)
Nov 10, 2021 151.50 149.54 1,129,741 -4.49(-2.91%)
Nov 09, 2021 157.12 157.66 152.41 154.03 1,110,549 -1.13(-0.73%)
Nov 08, 2021 153.42 156.29 153.38 155.15 812,876 +1.70(+1.11%)
Nov 05, 2021 155.77 156.51 152.25 153.45 648,087 -2.51(-1.61%)
Nov 04, 2021 156.65 157.60 154.84 155.96 1,046,237 -0.44(-0.28%)
Nov 03, 2021 154.00 156.44 153.00 156.40 572,484 +1.76(+1.14%)
Nov 02, 2021 156.23 156.33 153.45 154.64 678,353 -2.29(-1.46%)
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.