Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 186.22 186.40 184.89 185.24 30,618,598 +0.88(+0.48%)
Jun 29, 2023 182.72 185.06 182.44 184.36 32,424,050 +2.10(+1.15%)
Jun 28, 2023 181.01 182.43 180.15 182.27 23,472,140 +0.89(+0.49%)
Jun 27, 2023 179.24 182.00 178.45 181.38 29,122,744 +2.58(+1.44%)
Jun 26, 2023 178.49 180.76 178.43 178.79 31,841,932 +0.18(+0.10%)
Jun 23, 2023 178.81 180.44 178.10 178.62 51,164,720 -2.73(-1.51%)
Jun 22, 2023 182.21 182.26 180.51 181.35 27,350,324 -1.35(-0.74%)
Jun 21, 2023 182.44 183.90 181.60 182.70 31,362,098 -0.43(-0.23%)
Jun 20, 2023 183.16 183.56 181.77 183.13 33,624,156 -0.80(-0.44%)
Jun 16, 2023 185.92 186.51 183.09 183.93 51,319,696 -1.48(-0.80%)
Jun 15, 2023 183.08 185.54 182.91 185.41 36,932,396 +1.51(+0.82%)
Jun 14, 2023 186.28 187.19 182.55 183.90 37,495,840 -2.00(-1.07%)
Jun 13, 2023 184.42 186.94 184.25 185.90 36,139,976 +2.11(+1.15%)
Jun 12, 2023 183.23 184.66 182.23 183.79 27,022,276 +0.76(+0.42%)
Jun 09, 2023 184.30 184.59 182.46 183.03 30,573,408 -1.49(-0.81%)
Jun 08, 2023 184.73 185.35 182.91 184.52 34,600,012 -0.69(-0.37%)
Jun 07, 2023 182.96 185.74 182.96 185.21 61,417,544 +3.40(+1.87%)
Jun 06, 2023 176.51 182.45 176.51 181.81 59,661,616 +4.67(+2.63%)
Jun 05, 2023 178.37 178.93 176.02 177.15 40,562,552 -2.41(-1.34%)
Jun 02, 2023 175.60 179.62 175.05 179.55 50,917,052 +6.28(+3.63%)
Jun 01, 2023 171.50 173.85 170.59 173.27 28,170,056 +1.85(+1.08%)
May 31, 2023 172.32 173.62 170.03 171.42 35,027,324 -1.71(-0.99%)
May 30, 2023 174.32 175.15 172.39 173.12 25,899,386 -0.64(-0.37%)
May 26, 2023 171.94 173.99 171.66 173.76 30,366,820 +1.95(+1.14%)
May 25, 2023 172.88 173.15 170.36 171.81 36,876,596 -1.35(-0.78%)
May 24, 2023 174.16 174.34 172.30 173.16 29,212,706 -1.85(-1.06%)
May 23, 2023 175.50 178.08 174.98 175.02 33,271,030 -0.83(-0.47%)
May 22, 2023 174.23 176.59 173.66 175.84 28,560,960 +2.12(+1.22%)
May 19, 2023 176.09 176.47 172.88 173.72 35,142,380 -1.06(-0.61%)
May 18, 2023 173.18 175.16 172.65 174.79 30,855,212 +1.05(+0.61%)
May 17, 2023 171.08 174.11 169.83 173.73 39,096,688 +3.79(+2.23%)
May 16, 2023 171.26 172.44 169.90 169.95 24,509,064 -2.52(-1.46%)
May 15, 2023 170.96 173.33 170.48 172.46 24,617,708 +2.08(+1.22%)
May 12, 2023 171.30 171.84 169.32 170.38 20,686,708 -0.34(-0.20%)
May 11, 2023 170.87 171.43 169.78 170.72 26,308,470 -1.32(-0.77%)
May 10, 2023 173.58 173.63 170.38 172.05 27,666,392 +0.87(+0.51%)
May 09, 2023 170.64 171.91 169.83 171.18 21,800,460 -0.51(-0.30%)
May 08, 2023 172.88 173.17 170.78 171.69 22,478,038 -0.39(-0.23%)
May 05, 2023 170.94 172.73 170.75 172.09 36,059,364 +4.00(+2.38%)
May 04, 2023 169.00 169.24 166.49 168.09 43,067,032 -1.90(-1.12%)
May 03, 2023 169.89 173.32 169.86 170.00 43,904,048 +0.62(+0.37%)
May 02, 2023 172.04 172.09 167.62 169.37 41,914,784 -3.55(-2.05%)
May 01, 2023 172.63 174.94 172.39 172.93 28,003,338 +0.10(+0.06%)
Apr 28, 2023 170.94 173.44 170.83 172.83 32,364,314 +1.50(+0.87%)
Apr 27, 2023 169.70 171.50 168.62 171.33 33,869,340 +2.26(+1.34%)
Apr 26, 2023 169.90 171.05 168.68 169.07 30,753,222 -1.65(-0.96%)
Apr 25, 2023 173.25 173.56 170.67 170.72 29,157,706 -4.32(-2.47%)
Apr 24, 2023 174.98 176.03 174.10 175.04 18,015,676 -0.12(-0.07%)
Apr 21, 2023 175.40 175.55 173.48 175.15 26,582,982 +0.23(+0.13%)
Apr 20, 2023 174.75 176.01 174.13 174.93 20,736,452 -0.91(-0.52%)
Apr 19, 2023 174.68 176.37 174.19 175.84 19,612,210 +0.23(+0.13%)
Apr 18, 2023 177.16 177.20 174.54 175.61 23,250,062 -0.75(-0.43%)
Apr 17, 2023 174.57 176.44 174.35 176.36 22,461,008 +2.24(+1.29%)
Apr 14, 2023 175.91 176.79 172.96 174.12 30,128,308 -1.64(-0.93%)
Apr 13, 2023 174.15 176.26 173.55 175.76 23,566,072 +2.30(+1.32%)
Apr 12, 2023 176.40 176.56 173.20 173.46 27,680,840 -1.28(-0.73%)
Apr 11, 2023 174.18 175.56 173.73 174.74 22,156,686 +1.37(+0.79%)
Apr 10, 2023 170.72 173.50 170.69 173.37 22,517,172 +1.84(+1.07%)
Apr 06, 2023 171.37 172.10 170.34 171.53 26,805,472 +0.26(+0.15%)
Apr 05, 2023 171.89 172.44 170.19 171.28 29,089,578 -1.70(-0.98%)
Apr 04, 2023 176.50 176.67 171.96 172.97 33,948,532 -3.09(-1.75%)
Apr 03, 2023 176.53 177.34 174.10 176.06 27,960,720 +0.08(+0.04%)
Mar 31, 2023 174.01 176.22 173.98 175.98 42,418,532 +3.18(+1.84%)
Mar 30, 2023 174.48 174.90 172.08 172.81 27,060,158 -0.24(-0.14%)
Mar 29, 2023 172.96 173.17 171.22 173.04 26,133,954 +1.94(+1.14%)
Mar 28, 2023 170.75 172.14 170.35 171.10 29,088,016 -0.25(-0.14%)
Mar 27, 2023 171.49 172.36 170.03 171.35 34,524,652 +1.88(+1.11%)
Mar 24, 2023 166.46 169.77 165.19 169.46 48,250,476 +1.52(+0.91%)
Mar 23, 2023 169.95 172.03 166.42 167.94 48,578,604 -0.75(-0.44%)
Mar 22, 2023 173.49 174.30 168.58 168.69 57,033,248 -4.92(-2.84%)
Mar 21, 2023 173.52 175.12 172.94 173.62 35,046,392 +3.15(+1.84%)
Mar 20, 2023 170.08 172.36 169.56 170.47 47,111,176 +2.18(+1.30%)
Mar 17, 2023 171.05 171.76 167.93 168.29 71,978,864 -4.67(-2.70%)
Mar 16, 2023 168.53 174.33 167.57 172.96 54,345,040 +2.33(+1.36%)
Mar 15, 2023 168.98 170.92 167.45 170.63 55,306,020 -2.86(-1.65%)
Mar 14, 2023 175.53 176.18 171.61 173.49 50,558,040 +3.16(+1.85%)
Mar 13, 2023 169.56 173.37 168.13 170.33 75,461,656 -2.82(-1.63%)
Mar 10, 2023 177.29 177.29 171.26 173.15 70,615,224 -5.14(-2.88%)
Mar 09, 2023 183.52 184.05 178.17 178.29 33,955,032 -5.10(-2.78%)
Mar 08, 2023 183.58 184.39 181.94 183.40 24,965,046 +0.09(+0.05%)
Mar 07, 2023 185.41 185.82 183.02 183.31 26,415,008 -2.15(-1.16%)
Mar 06, 2023 188.27 188.45 184.67 185.46 23,684,736 -2.75(-1.46%)
Mar 03, 2023 186.41 188.63 185.18 188.21 23,172,310 +2.58(+1.39%)
Mar 02, 2023 183.65 186.05 182.92 185.63 18,420,778 +0.44(+0.24%)
Mar 01, 2023 184.96 186.24 183.97 185.18 22,861,096 +0.24(+0.13%)
Feb 28, 2023 184.89 186.76 184.84 184.95 19,834,214 +0.01(+0.00%)
Feb 27, 2023 185.88 186.93 184.38 184.94 17,853,694 +0.65(+0.35%)
Feb 24, 2023 183.44 184.56 182.59 184.29 25,174,224 -1.74(-0.93%)
Feb 23, 2023 186.10 187.03 183.49 186.03 21,873,118 +1.32(+0.71%)
Feb 22, 2023 184.60 185.90 183.54 184.71 25,055,850 +0.50(+0.27%)
Feb 21, 2023 187.47 188.05 184.03 184.21 26,421,396 -5.60(-2.95%)
Feb 17, 2023 188.59 190.05 187.69 189.81 24,716,746 +0.52(+0.28%)
Feb 16, 2023 188.51 191.52 187.97 189.29 21,642,780 -1.83(-0.96%)
Feb 15, 2023 187.70 191.21 187.26 191.12 19,048,358 +1.92(+1.01%)
Feb 14, 2023 188.00 190.62 186.82 189.20 23,717,822 -0.09(-0.05%)
Feb 13, 2023 187.24 189.54 186.06 189.29 16,012,079 +2.25(+1.20%)
Feb 10, 2023 186.03 187.36 185.29 187.04 15,515,180 +0.37(+0.20%)
Feb 09, 2023 190.89 191.77 186.18 186.67 20,847,446 -2.74(-1.45%)
Feb 08, 2023 191.02 192.01 188.90 189.41 18,222,630 -2.81(-1.46%)
Feb 07, 2023 190.09 192.73 188.36 192.22 27,504,412 +1.41(+0.74%)
Feb 06, 2023 192.29 193.01 190.06 190.81 18,387,652 -2.80(-1.45%)
Feb 03, 2023 192.74 195.71 192.34 193.61 25,508,224 -1.31(-0.67%)
Feb 02, 2023 192.64 195.84 191.01 194.91 31,487,124 +3.76(+1.97%)
Feb 01, 2023 187.91 192.82 186.87 191.15 27,378,170 +2.96(+1.57%)
Jan 31, 2023 184.20 188.29 184.16 188.19 21,867,544 +4.46(+2.43%)
Jan 30, 2023 184.61 186.35 183.62 183.73 18,655,350 -2.59(-1.39%)
Jan 27, 2023 184.75 187.03 184.56 186.32 20,410,476 +1.00(+0.54%)
Jan 26, 2023 185.74 186.59 183.09 185.32 18,646,352 +1.09(+0.59%)
Jan 25, 2023 182.23 184.29 180.71 184.23 18,679,166 +0.51(+0.28%)
Jan 24, 2023 183.39 184.60 182.69 183.72 19,428,564 -0.39(-0.21%)
Jan 23, 2023 182.25 184.88 181.41 184.11 20,644,066 +2.25(+1.24%)
Jan 20, 2023 179.57 181.97 178.16 181.86 37,229,652 +2.95(+1.65%)
Jan 19, 2023 179.59 179.96 177.68 178.91 24,906,338 -1.73(-0.96%)
Jan 18, 2023 184.23 185.72 180.54 180.64 23,919,298 -2.97(-1.62%)
Jan 17, 2023 183.79 184.61 183.04 183.61 22,783,432 -0.23(-0.12%)
Jan 13, 2023 181.33 184.12 181.16 183.84 22,710,020 +1.20(+0.66%)
Jan 12, 2023 180.42 182.76 178.80 182.64 30,168,656 +3.02(+1.68%)
Jan 11, 2023 178.15 179.65 177.58 179.62 18,557,246 +2.21(+1.25%)
Jan 10, 2023 174.61 177.52 174.25 177.41 19,057,378 +2.59(+1.48%)
Jan 09, 2023 175.94 177.03 174.62 174.82 18,705,334 +0.29(+0.17%)
Jan 06, 2023 172.29 174.98 170.88 174.53 22,371,104 +3.83(+2.25%)
Jan 05, 2023 171.59 171.67 169.43 170.70 17,458,666 -1.85(-1.07%)
Jan 04, 2023 171.62 173.64 171.29 172.54 23,289,504 +2.12(+1.25%)
Jan 03, 2023 172.91 174.28 168.95 170.42 22,858,180 -0.94(-0.55%)
Dec 30, 2022 170.36 171.72 169.65 171.37 21,647,378 -0.48(-0.28%)
Dec 29, 2022 168.77 172.24 168.46 171.85 22,651,728 +4.25(+2.53%)
Dec 28, 2022 170.21 171.11 167.41 167.60 19,936,216 -2.64(-1.55%)
Dec 27, 2022 171.37 171.57 169.62 170.25 13,744,942 -1.15(-0.67%)
Dec 23, 2022 170.50 171.45 169.38 171.40 12,111,742 +0.78(+0.45%)
Dec 22, 2022 171.34 171.49 167.74 170.62 21,619,358 -2.26(-1.31%)
Dec 21, 2022 171.45 173.76 171.21 172.88 23,321,746 +2.93(+1.72%)
Dec 20, 2022 168.72 171.03 168.24 169.95 18,390,644 +0.89(+0.53%)
Dec 19, 2022 171.61 172.05 168.53 169.06 27,225,628 -2.32(-1.35%)
Dec 16, 2022 170.81 172.10 169.71 171.38 39,882,840 -1.29(-0.75%)
Dec 15, 2022 174.97 175.53 172.03 172.66 34,319,220 -4.43(-2.50%)
Dec 14, 2022 178.20 179.77 175.76 177.10 32,938,816 -1.17(-0.66%)
Dec 13, 2022 182.54 183.44 177.05 178.26 39,095,304 +1.46(+0.83%)
Dec 12, 2022 174.97 177.16 174.14 176.80 23,219,408 +2.05(+1.18%)
Dec 09, 2022 175.87 176.89 174.69 174.75 22,535,200 -2.17(-1.23%)
Dec 08, 2022 176.85 178.66 175.62 176.92 21,387,448 +1.27(+0.72%)
Dec 07, 2022 175.85 177.56 175.23 175.65 17,519,200 -0.52(-0.29%)
Dec 06, 2022 178.91 179.01 175.20 176.16 18,858,198 -2.74(-1.53%)
Dec 05, 2022 182.81 183.00 178.23 178.91 25,979,872 -5.07(-2.75%)
Dec 02, 2022 180.37 184.76 180.33 183.97 23,087,562 +1.07(+0.58%)
Dec 01, 2022 184.07 185.14 182.09 182.91 22,534,846 -0.40(-0.22%)
Nov 30, 2022 178.71 183.37 176.88 183.31 28,595,450 +4.89(+2.74%)
Nov 29, 2022 178.01 179.63 178.01 178.41 14,291,391 +0.52(+0.29%)
Nov 28, 2022 180.14 180.91 177.36 177.90 17,852,748 -3.66(-2.02%)
Nov 25, 2022 181.08 182.33 180.66 181.56 13,690,279 +0.38(+0.21%)
Nov 23, 2022 180.29 181.75 179.57 181.17 20,196,748 +0.47(+0.26%)
Nov 22, 2022 179.76 180.93 178.38 180.71 17,209,468 +1.91(+1.07%)
Nov 21, 2022 178.82 179.22 177.50 178.80 19,418,294 -0.94(-0.52%)
Nov 18, 2022 180.59 181.29 178.61 179.74 28,150,262 +1.15(+0.65%)
Nov 17, 2022 177.68 178.98 176.60 178.58 21,255,330 -1.67(-0.93%)
Nov 16, 2022 182.55 182.59 179.73 180.25 25,314,998 -3.23(-1.76%)
Nov 15, 2022 183.77 185.45 182.07 183.48 26,661,578 +2.68(+1.48%)
Nov 14, 2022 181.76 183.71 180.63 180.80 27,078,964 -2.04(-1.12%)
Nov 11, 2022 181.73 184.75 181.66 182.85 29,656,972 +1.49(+0.82%)
Nov 10, 2022 177.91 181.42 177.22 181.36 39,366,564 +10.52(+6.16%)
Nov 09, 2022 174.14 174.80 170.50 170.84 27,884,438 -4.82(-2.75%)
Nov 08, 2022 176.32 178.00 173.51 175.67 20,647,474 +0.07(+0.04%)
Nov 07, 2022 175.84 176.67 173.83 175.60 21,120,024 +0.79(+0.45%)
Nov 04, 2022 175.04 176.04 171.66 174.81 26,445,858 +2.33(+1.35%)
Nov 03, 2022 171.49 174.08 170.34 172.48 29,727,732 -1.16(-0.67%)
Nov 02, 2022 178.88 180.99 173.58 173.64 38,936,576 -5.96(-3.32%)
Nov 01, 2022 181.22 181.57 178.91 179.60 28,318,964 +0.24(+0.14%)
Oct 31, 2022 178.32 180.25 177.61 179.35 26,390,470 +0.17(+0.09%)
Oct 28, 2022 175.93 179.43 174.86 179.19 34,014,756 +3.98(+2.27%)
Oct 27, 2022 176.67 178.05 174.99 175.21 29,368,944 +0.04(+0.02%)
Oct 26, 2022 175.26 178.41 174.46 175.17 37,977,788 +0.86(+0.49%)
Oct 25, 2022 169.81 175.02 169.80 174.31 33,895,052 +4.63(+2.73%)
Oct 24, 2022 169.56 170.23 167.34 169.68 27,980,890 +0.72(+0.43%)
Oct 21, 2022 165.73 169.44 164.54 168.96 48,491,712 +3.59(+2.17%)
Oct 20, 2022 167.70 169.79 164.82 165.37 27,279,472 -2.13(-1.27%)
Oct 19, 2022 168.75 169.64 165.66 167.50 29,916,038 -2.90(-1.70%)
Oct 18, 2022 172.05 173.45 168.94 170.39 37,266,572 +2.00(+1.19%)
Oct 17, 2022 166.53 168.88 166.42 168.40 28,783,090 +5.20(+3.19%)
Oct 14, 2022 168.99 170.15 163.09 163.19 30,264,940 -4.49(-2.68%)
Oct 13, 2022 160.44 168.47 158.98 167.68 46,982,828 +4.05(+2.48%)
Oct 12, 2022 164.26 164.81 161.89 163.63 27,630,388 -0.45(-0.27%)
Oct 11, 2022 163.34 166.42 161.23 164.08 28,620,082 +0.05(+0.03%)
Oct 10, 2022 165.62 165.89 162.98 164.03 23,909,316 -0.92(-0.56%)
Oct 07, 2022 168.20 168.73 164.28 164.95 27,125,032 -5.00(-2.94%)
Oct 06, 2022 170.08 172.34 169.16 169.95 23,103,014 -0.96(-0.56%)
Oct 05, 2022 169.65 171.53 167.70 170.91 25,788,888 -1.27(-0.74%)
Oct 04, 2022 168.87 172.26 168.79 172.18 38,411,316 +6.56(+3.96%)
Oct 03, 2022 163.71 166.61 161.67 165.62 34,330,676 +4.28(+2.65%)
Sep 30, 2022 162.19 165.84 161.29 161.34 41,544,796 -1.18(-0.73%)
Sep 29, 2022 164.14 164.29 160.25 162.53 32,276,480 -3.73(-2.24%)
Sep 28, 2022 162.17 167.28 161.49 166.25 36,400,880 +5.10(+3.16%)
Sep 27, 2022 162.70 164.00 159.74 161.16 43,287,696 +0.55(+0.34%)
Sep 26, 2022 161.88 165.31 160.03 160.61 31,235,282 -2.23(-1.37%)
Sep 23, 2022 164.48 164.67 160.59 162.84 41,444,408 -3.97(-2.38%)
Sep 22, 2022 170.32 170.89 166.18 166.81 34,370,100 -3.84(-2.25%)
Sep 21, 2022 174.58 176.26 170.65 170.66 30,131,692 -2.65(-1.53%)
Sep 20, 2022 173.99 174.16 171.99 173.30 22,829,362 -2.39(-1.36%)
Sep 19, 2022 172.28 175.92 172.23 175.70 26,180,436 +1.49(+0.85%)
Sep 16, 2022 174.30 174.88 172.18 174.21 42,640,452 -2.57(-1.45%)
Sep 15, 2022 177.06 179.75 176.03 176.78 26,036,416 -1.29(-0.73%)
Sep 14, 2022 177.69 178.42 175.75 178.07 25,954,748 +0.69(+0.39%)
Sep 13, 2022 179.92 180.94 176.68 177.38 35,219,252 -7.22(-3.91%)
Sep 12, 2022 183.56 184.79 182.95 184.60 23,752,700 +2.21(+1.21%)
Sep 09, 2022 180.39 182.62 180.15 182.39 23,846,020 +3.59(+2.01%)
Sep 08, 2022 175.86 178.88 174.82 178.80 25,950,254 +1.48(+0.83%)
Sep 07, 2022 173.21 177.59 173.18 177.32 26,158,992 +3.78(+2.18%)
Sep 06, 2022 175.88 176.24 172.76 173.54 24,466,184 -1.73(-0.99%)
Sep 02, 2022 178.69 179.03 174.35 175.28 28,325,396 -1.37(-0.78%)
Sep 01, 2022 176.92 177.03 174.12 176.65 31,550,120 -1.95(-1.09%)
Aug 31, 2022 180.00 180.78 178.29 178.60 22,999,776 -1.09(-0.61%)
Aug 30, 2022 182.80 182.99 178.63 179.69 23,155,292 -2.55(-1.40%)
Aug 29, 2022 181.95 183.94 181.54 182.24 20,272,326 -1.69(-0.92%)
Aug 26, 2022 190.12 190.22 183.62 183.93 24,841,222 -6.25(-3.29%)
Aug 25, 2022 188.21 190.23 187.82 190.18 15,177,880 +2.91(+1.55%)
Aug 24, 2022 185.69 188.13 185.08 187.27 16,474,390 +1.42(+0.76%)
Aug 23, 2022 185.84 187.78 185.30 185.85 20,681,478 +0.30(+0.16%)
Aug 22, 2022 186.86 187.21 184.93 185.55 23,740,946 -3.90(-2.06%)
Aug 19, 2022 191.57 191.84 188.88 189.45 28,169,260 -4.16(-2.15%)
Aug 18, 2022 192.59 193.93 191.64 193.60 19,111,472 +1.27(+0.66%)
Aug 17, 2022 193.41 194.00 191.13 192.33 23,015,726 -3.29(-1.68%)
Aug 16, 2022 195.14 196.59 193.71 195.62 19,313,272 -0.08(-0.04%)
Aug 15, 2022 193.48 195.78 192.92 195.70 17,874,154 +0.69(+0.35%)
Aug 12, 2022 192.08 195.07 191.33 195.01 22,605,660 +3.90(+2.04%)
Aug 11, 2022 192.15 194.20 190.80 191.10 24,415,884 +0.71(+0.37%)
Aug 10, 2022 188.46 190.71 187.95 190.39 21,345,944 +5.28(+2.86%)
Aug 09, 2022 186.91 187.03 184.10 185.11 18,728,440 -2.56(-1.36%)
Aug 08, 2022 187.01 189.42 186.76 187.67 22,935,026 +1.97(+1.06%)
Aug 05, 2022 182.46 185.92 182.17 185.70 19,049,384 +1.41(+0.77%)
Aug 04, 2022 184.77 184.96 183.41 184.29 15,244,931 -0.39(-0.21%)
Aug 03, 2022 183.27 185.07 182.63 184.68 19,704,124 +2.68(+1.47%)
Aug 02, 2022 181.49 183.97 180.52 182.00 18,112,386 -0.18(-0.10%)
Aug 01, 2022 180.82 183.29 179.30 182.18 24,532,094 -0.07(-0.04%)
Jul 29, 2022 181.07 182.71 180.09 182.25 22,358,122 +1.28(+0.71%)
Jul 28, 2022 179.40 181.17 176.90 180.96 23,961,552 +2.45(+1.37%)
Jul 27, 2022 175.66 179.33 175.19 178.51 22,268,938 +3.97(+2.28%)
Jul 26, 2022 174.98 175.40 173.77 174.54 19,886,048 -1.08(-0.61%)
Jul 25, 2022 175.24 176.09 173.66 175.62 19,766,018 +0.91(+0.52%)
Jul 22, 2022 177.99 178.35 173.29 174.71 25,805,950 -2.83(-1.60%)
Jul 21, 2022 175.63 177.62 174.07 177.54 22,263,202 +0.91(+0.51%)
Jul 20, 2022 173.88 176.95 173.63 176.64 26,879,512 +2.72(+1.57%)
Jul 19, 2022 170.08 174.11 169.99 173.91 24,840,610 +5.93(+3.53%)
Jul 18, 2022 170.45 171.58 167.46 167.99 23,634,470 -0.48(-0.28%)
Jul 15, 2022 166.96 168.71 164.79 168.47 35,895,108 +3.44(+2.08%)
Jul 14, 2022 164.17 165.46 162.56 165.03 25,812,702 -1.71(-1.03%)
Jul 13, 2022 164.63 167.67 164.28 166.74 26,279,368 -0.15(-0.09%)
Jul 12, 2022 166.96 168.73 166.00 166.89 24,471,622 -0.57(-0.34%)
Jul 11, 2022 169.60 170.29 167.01 167.46 22,616,218 -3.44(-2.01%)
Jul 08, 2022 170.39 172.26 169.01 170.90 21,111,924 -0.02(-0.01%)
Jul 07, 2022 168.24 171.28 168.23 170.92 25,624,114 +3.95(+2.37%)
Jul 06, 2022 167.84 169.07 165.21 166.97 26,398,162 -1.25(-0.74%)
Jul 05, 2022 164.17 168.28 162.28 168.21 25,802,138 +1.38(+0.83%)
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.