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

Russell 2000 Growth Ishares ETF (NY: IWO )

257.43 -4.64 (-1.77%)
Streaming Delayed Price Updated: 2:15 PM EDT, Jun 14, 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 (%)
May 28, 2021 293.92 294.39 291.68 292.18 431,048 +0.31(+0.11%)
May 27, 2021 291.66 292.71 289.61 291.86 496,945 +1.92(+0.66%)
May 26, 2021 285.82 290.44 285.82 289.94 760,570 +4.84(+1.70%)
May 25, 2021 287.34 289.56 285.01 285.10 542,948 -1.23(-0.43%)
May 24, 2021 286.25 287.96 284.94 286.33 475,537 +1.90(+0.67%)
May 21, 2021 287.21 287.88 284.27 284.43 576,641 -0.07(-0.02%)
May 20, 2021 281.38 284.99 280.17 284.50 944,017 +3.42(+1.22%)
May 19, 2021 276.91 281.18 276.00 281.07 888,554 -1.29(-0.46%)
May 18, 2021 282.98 287.14 282.11 282.37 722,496 -0.20(-0.07%)
May 17, 2021 281.82 283.08 279.23 282.56 671,009 -1.31(-0.46%)
May 14, 2021 278.94 284.54 278.22 283.88 797,498 +7.81(+2.83%)
May 13, 2021 275.14 280.07 271.29 276.07 745,677 +2.90(+1.06%)
May 12, 2021 279.91 281.18 272.84 273.17 979,251 -9.52(-3.37%)
May 11, 2021 274.95 284.84 272.99 282.68 1,318,794 +0.61(+0.22%)
May 10, 2021 291.19 291.24 282.07 282.07 580,572 -10.35(-3.54%)
May 07, 2021 289.74 294.48 289.07 292.42 619,305 +3.85(+1.33%)
May 06, 2021 289.81 289.81 283.28 288.57 1,001,039 -1.43(-0.49%)
May 05, 2021 293.40 294.19 288.63 290.00 443,878 -2.58(-0.88%)
May 04, 2021 296.59 296.59 289.85 292.58 631,274 -6.68(-2.23%)
May 03, 2021 302.84 302.88 298.69 299.26 542,391 -1.22(-0.40%)
Apr 30, 2021 301.24 304.42 299.09 300.48 373,978 -4.05(-1.33%)
Apr 29, 2021 309.66 309.66 301.39 304.53 291,294 -2.21(-0.72%)
Apr 28, 2021 305.76 308.00 303.73 306.74 261,893 -0.19(-0.06%)
Apr 27, 2021 307.67 308.39 305.74 306.93 246,099 -0.11(-0.04%)
Apr 26, 2021 303.80 307.69 303.02 307.04 493,679 +4.68(+1.55%)
Apr 23, 2021 298.81 303.41 298.38 302.36 463,570 +4.92(+1.65%)
Apr 22, 2021 298.31 302.58 295.70 297.44 259,191 +0.02(+0.01%)
Apr 21, 2021 289.69 297.64 287.71 297.42 856,257 +7.29(+2.51%)
Apr 20, 2021 293.01 295.43 286.64 290.13 901,288 -4.23(-1.44%)
Apr 19, 2021 298.19 298.55 291.99 294.36 398,575 -5.43(-1.81%)
Apr 16, 2021 301.01 301.01 297.35 299.79 318,774 +0.18(+0.06%)
Apr 15, 2021 300.93 300.93 297.59 299.62 315,537 +1.56(+0.52%)
Apr 14, 2021 296.19 301.89 296.19 298.06 665,848 +2.01(+0.68%)
Apr 13, 2021 294.90 296.63 291.93 296.05 448,196 +1.36(+0.46%)
Apr 12, 2021 296.75 296.75 292.45 294.69 344,947 -2.20(-0.74%)
Apr 09, 2021 296.96 297.69 294.67 296.89 708,672 -0.58(-0.19%)
Apr 08, 2021 295.63 298.10 293.81 297.47 462,209 +3.58(+1.22%)
Apr 07, 2021 299.71 299.71 292.90 293.89 556,508 -6.12(-2.04%)
Apr 06, 2021 301.31 302.86 299.39 300.01 882,864 -0.86(-0.29%)
Apr 05, 2021 302.49 303.43 298.45 300.87 702,200 +2.00(+0.67%)
Apr 01, 2021 297.69 300.62 296.94 298.87 822,549 +4.14(+1.41%)
Mar 31, 2021 290.33 296.43 290.33 294.73 1,119,589 +6.81(+2.37%)
Mar 30, 2021 282.83 289.00 280.81 287.92 786,700 +4.42(+1.56%)
Mar 29, 2021 290.26 292.61 282.85 283.50 752,288 -8.66(-2.97%)
Mar 26, 2021 290.52 292.56 285.60 292.16 568,366 +3.78(+1.31%)
Mar 25, 2021 279.32 289.52 277.67 288.38 836,861 +5.29(+1.87%)
Mar 24, 2021 295.73 296.13 282.87 283.09 667,167 -9.29(-3.18%)
Mar 23, 2021 300.27 301.07 290.92 292.38 595,726 -9.95(-3.29%)
Mar 22, 2021 303.12 304.74 300.21 302.33 442,860 +0.34(+0.11%)
Mar 19, 2021 297.84 303.43 295.68 301.99 751,294 +4.06(+1.36%)
Mar 18, 2021 306.83 307.86 297.24 297.93 456,647 -12.01(-3.88%)
Mar 17, 2021 304.22 311.23 301.96 309.94 416,956 +2.17(+0.71%)
Mar 16, 2021 312.37 312.45 304.88 307.77 565,237 -4.62(-1.48%)
Mar 15, 2021 310.07 312.57 308.70 312.39 320,941 +2.29(+0.74%)
Mar 12, 2021 308.19 310.87 306.05 310.10 651,115 -0.20(-0.06%)
Mar 11, 2021 305.28 310.48 304.94 310.29 936,173 +9.76(+3.25%)
Mar 10, 2021 301.60 305.48 299.69 300.53 892,751 +3.59(+1.21%)
Mar 09, 2021 293.40 299.40 293.26 296.94 839,404 +9.73(+3.39%)
Mar 08, 2021 292.38 295.71 286.23 287.20 760,870 -3.70(-1.27%)
Mar 05, 2021 290.44 291.19 274.68 290.90 1,636,366 +4.59(+1.60%)
Mar 04, 2021 296.36 298.67 281.22 286.31 1,703,617 -11.66(-3.91%)
Mar 03, 2021 306.37 308.04 297.55 297.97 1,368,341 -7.85(-2.57%)
Mar 02, 2021 313.46 313.46 305.68 305.83 438,063 -8.13(-2.59%)
Mar 01, 2021 309.45 314.80 309.02 313.95 771,231 +10.62(+3.50%)
Feb 26, 2021 303.43 308.10 297.19 303.34 761,608 +1.50(+0.50%)
Feb 25, 2021 314.35 315.02 300.76 301.84 784,886 -13.36(-4.24%)
Feb 24, 2021 309.30 316.32 307.04 315.20 479,616 +6.41(+2.07%)
Feb 23, 2021 307.78 310.38 297.25 308.79 940,953 -4.60(-1.47%)
Feb 22, 2021 317.67 319.46 312.71 313.40 517,698 -6.88(-2.15%)
Feb 19, 2021 316.97 322.90 316.64 320.28 509,883 +6.54(+2.08%)
Feb 18, 2021 316.04 316.04 311.12 313.74 405,883 -5.50(-1.72%)
Feb 17, 2021 319.41 319.91 313.56 319.24 791,938 -2.94(-0.91%)
Feb 16, 2021 329.59 330.97 321.06 322.18 549,526 -4.74(-1.45%)
Feb 12, 2021 325.13 327.73 322.86 326.92 383,970 +0.37(+0.11%)
Feb 11, 2021 328.80 329.68 322.09 326.55 500,704 +0.11(+0.03%)
Feb 10, 2021 332.05 332.85 323.43 326.44 734,375 -3.20(-0.97%)
Feb 09, 2021 327.63 331.76 327.17 329.64 815,711 +2.17(+0.66%)
Feb 08, 2021 322.81 327.57 322.06 327.47 1,048,716 +7.57(+2.37%)
Feb 05, 2021 317.80 320.00 315.38 319.90 689,512 +5.31(+1.69%)
Feb 04, 2021 309.43 315.07 309.43 314.59 598,161 +6.33(+2.05%)
Feb 03, 2021 308.76 310.30 305.14 308.27 658,609 +0.37(+0.12%)
Feb 02, 2021 306.09 308.55 303.61 307.89 614,707 +5.66(+1.87%)
Feb 01, 2021 297.40 303.19 294.33 302.23 390,988 +8.08(+2.75%)
Jan 29, 2021 299.39 301.07 291.54 294.15 687,265 -4.78(-1.60%)
Jan 28, 2021 301.36 303.55 297.04 298.93 560,571 +0.01(+0.00%)
Jan 27, 2021 299.56 305.13 295.19 298.92 779,203 -7.40(-2.42%)
Jan 26, 2021 311.31 311.63 306.09 306.33 291,018 -2.94(-0.95%)
Jan 25, 2021 309.46 313.50 303.99 309.26 479,768 -0.38(-0.12%)
Jan 22, 2021 303.02 309.95 302.59 309.65 529,797 +4.11(+1.35%)
Jan 21, 2021 308.83 309.44 304.33 305.53 464,016 -2.49(-0.81%)
Jan 20, 2021 308.32 310.86 306.60 308.02 386,195 +1.37(+0.45%)
Jan 19, 2021 304.68 306.83 303.08 306.65 648,833 +5.88(+1.95%)
Jan 15, 2021 301.98 304.33 297.52 300.77 730,155 -4.53(-1.49%)
Jan 14, 2021 301.57 306.92 301.20 305.31 744,244 +5.76(+1.92%)
Jan 13, 2021 301.44 302.57 298.80 299.55 485,656 -1.41(-0.47%)
Jan 12, 2021 297.65 301.00 297.35 300.96 316,722 +4.58(+1.55%)
Jan 11, 2021 293.34 297.48 291.82 296.38 630,789 -0.85(-0.29%)
Jan 08, 2021 297.94 300.76 292.79 297.23 382,131 +1.64(+0.55%)
Jan 07, 2021 290.29 296.26 290.24 295.59 550,095 +7.51(+2.61%)
Jan 06, 2021 282.30 291.46 281.76 288.08 765,805 +8.06(+2.88%)
Jan 05, 2021 276.35 281.03 276.35 280.02 653,765 +3.39(+1.22%)
Jan 04, 2021 282.56 282.92 272.95 276.64 776,229 -4.11(-1.47%)
Dec 31, 2020 280.75 280.75 280.75 521,336 -1.36(-0.48%)
Dec 30, 2020 280.41 283.94 280.06 282.11 521,336 +3.16(+1.13%)
Dec 29, 2020 286.07 286.50 277.46 278.95 972,998 -6.43(-2.25%)
Dec 28, 2020 291.40 291.42 285.19 285.38 771,016 -2.84(-0.99%)
Dec 24, 2020 290.11 290.12 286.89 288.22 205,056 -0.52(-0.18%)
Dec 23, 2020 289.96 290.45 286.76 288.74 888,853 +0.87(+0.30%)
Dec 22, 2020 285.01 288.98 284.23 287.87 560,384 +5.05(+1.79%)
Dec 21, 2020 276.87 283.51 275.95 282.81 681,731 +1.34(+0.48%)
Dec 18, 2020 281.61 284.22 280.36 281.47 368,652 +0.56(+0.20%)
Dec 17, 2020 277.89 280.92 277.28 280.92 390,240 +4.57(+1.65%)
Dec 16, 2020 277.42 277.77 274.75 276.34 1,461,164 -0.44(-0.16%)
Dec 15, 2020 273.41 276.82 271.63 276.78 663,379 +5.98(+2.21%)
Dec 14, 2020 271.58 275.38 270.77 270.80 412,655 +2.15(+0.80%)
Dec 11, 2020 268.52 271.16 265.89 268.65 249,962 -0.93(-0.34%)
Dec 10, 2020 263.74 270.01 262.92 269.58 282,424 +4.00(+1.51%)
Dec 09, 2020 270.46 272.02 263.63 265.58 351,116 -3.58(-1.33%)
Dec 08, 2020 263.26 269.32 263.26 269.16 325,894 +4.62(+1.75%)
Dec 07, 2020 263.07 265.33 263.07 264.54 358,075 +1.40(+0.53%)
Dec 04, 2020 259.37 263.38 258.73 263.14 671,370 +4.86(+1.88%)
Dec 03, 2020 257.43 259.88 256.81 258.28 184,608 +1.53(+0.59%)
Dec 02, 2020 256.58 257.28 254.25 256.75 490,448 -0.86(-0.33%)
Dec 01, 2020 259.61 259.64 257.09 257.62 472,018 +0.76(+0.30%)
Nov 30, 2020 258.78 259.56 253.59 256.85 323,031 -2.00(-0.77%)
Nov 27, 2020 256.40 259.05 256.40 258.85 316,414 +3.14(+1.23%)
Nov 25, 2020 254.84 256.23 253.49 255.71 212,851 +0.44(+0.17%)
Nov 24, 2020 256.77 257.46 253.86 255.27 365,711 +1.37(+0.54%)
Nov 23, 2020 252.56 255.36 250.92 253.90 331,679 +3.45(+1.38%)
Nov 20, 2020 248.41 251.13 247.45 250.44 749,375 +1.31(+0.53%)
Nov 19, 2020 246.73 249.54 245.89 249.13 481,799 +2.39(+0.97%)
Nov 18, 2020 251.22 251.73 246.68 246.75 364,422 -3.63(-1.45%)
Nov 17, 2020 247.28 250.66 244.54 250.38 351,858 +1.58(+0.63%)
Nov 16, 2020 248.40 249.28 246.19 248.80 614,188 +3.32(+1.35%)
Nov 13, 2020 244.04 246.11 243.50 245.49 558,402 +3.55(+1.47%)
Nov 12, 2020 243.35 244.85 239.87 241.94 530,284 -2.63(-1.08%)
Nov 11, 2020 243.28 244.59 241.60 244.57 694,920 +2.85(+1.18%)
Nov 10, 2020 240.97 242.72 237.33 241.72 670,828 +2.08(+0.87%)
Nov 09, 2020 247.64 249.92 239.28 239.64 789,512 +2.32(+0.98%)
Nov 06, 2020 239.65 239.65 237.04 237.32 321,321 -1.56(-0.65%)
Nov 05, 2020 235.07 239.49 234.98 238.87 622,144 +6.53(+2.81%)
Nov 04, 2020 226.80 234.50 226.80 232.34 529,464 +4.33(+1.90%)
Nov 03, 2020 224.68 229.34 224.03 228.01 710,688 +6.67(+3.01%)
Nov 02, 2020 220.39 222.52 217.96 221.34 226,450 +3.04(+1.39%)
Oct 30, 2020 221.17 222.37 215.43 218.29 334,918 -4.21(-1.89%)
Oct 29, 2020 220.32 223.64 219.22 222.50 566,119 +1.73(+0.78%)
Oct 28, 2020 222.56 223.37 220.30 220.77 498,061 -6.52(-2.87%)
Oct 27, 2020 227.26 228.72 226.82 227.29 517,454 +0.02(+0.01%)
Oct 26, 2020 229.02 230.23 224.38 227.27 568,074 -4.53(-1.95%)
Oct 23, 2020 231.80 232.01 229.20 231.80 473,854 +1.08(+0.47%)
Oct 22, 2020 228.32 230.95 226.85 230.73 341,069 +3.33(+1.46%)
Oct 21, 2020 230.68 231.52 227.24 227.40 353,282 -2.93(-1.27%)
Oct 20, 2020 232.29 233.45 229.98 230.33 370,569 -0.62(-0.27%)
Oct 19, 2020 234.81 236.30 230.37 230.95 1,118,539 -3.14(-1.34%)
Oct 16, 2020 234.85 236.04 234.00 234.09 312,733 -0.53(-0.23%)
Oct 15, 2020 230.37 235.18 229.39 234.62 252,080 +1.44(+0.62%)
Oct 14, 2020 236.32 237.28 232.70 233.18 226,268 -2.73(-1.16%)
Oct 13, 2020 234.23 236.56 233.58 235.91 260,170 +0.15(+0.06%)
Oct 12, 2020 235.22 236.37 234.21 235.76 611,470 +1.46(+0.62%)
Oct 09, 2020 233.64 234.71 232.85 234.31 252,211 +2.43(+1.05%)
Oct 08, 2020 232.60 232.89 230.89 231.88 288,877 +1.79(+0.78%)
Oct 07, 2020 227.74 231.00 227.74 230.09 264,697 +4.76(+2.11%)
Oct 06, 2020 227.15 230.75 224.70 225.33 428,788 -0.33(-0.15%)
Oct 05, 2020 221.20 225.88 221.20 225.66 319,712 +6.66(+3.04%)
Oct 02, 2020 216.04 220.07 216.03 219.00 229,004 -1.03(-0.47%)
Oct 01, 2020 218.13 220.14 216.68 220.03 436,341 +3.35(+1.54%)
Sep 30, 2020 216.52 219.50 214.96 216.68 480,872 +0.44(+0.20%)
Sep 29, 2020 215.90 217.65 214.88 216.24 241,388 +0.24(+0.11%)
Sep 28, 2020 214.55 216.46 213.78 216.00 190,912 +4.06(+1.92%)
Sep 25, 2020 207.25 212.50 207.25 211.94 286,868 +3.86(+1.86%)
Sep 24, 2020 208.09 211.15 205.43 208.08 713,986 -0.56(-0.27%)
Sep 23, 2020 214.28 215.07 208.38 208.64 643,116 -6.08(-2.83%)
Sep 22, 2020 212.80 214.98 209.83 214.72 416,303 +2.58(+1.22%)
Sep 21, 2020 212.83 213.41 209.46 212.14 478,961 -5.27(-2.42%)
Sep 18, 2020 218.29 220.06 214.06 217.40 207,538 +0.04(+0.02%)
Sep 17, 2020 215.97 218.47 215.02 217.36 537,263 -1.90(-0.86%)
Sep 16, 2020 218.45 222.24 218.45 219.26 537,274 +1.70(+0.78%)
Sep 15, 2020 218.43 218.94 216.72 217.56 257,960 +0.98(+0.45%)
Sep 14, 2020 212.51 217.05 212.51 216.58 505,024 +6.17(+2.93%)
Sep 11, 2020 213.48 213.81 208.27 210.41 326,102 -1.60(-0.76%)
Sep 10, 2020 215.49 217.77 211.99 212.01 323,423 -2.48(-1.16%)
Sep 09, 2020 212.79 215.43 212.32 214.49 165,519 +4.16(+1.98%)
Sep 08, 2020 210.86 213.98 207.79 210.33 473,952 -3.13(-1.47%)
Sep 04, 2020 218.01 218.41 207.63 213.47 392,858 -3.07(-1.42%)
Sep 03, 2020 224.44 224.44 215.27 216.53 565,389 -9.06(-4.02%)
Sep 02, 2020 224.54 226.21 221.57 225.59 434,339 +1.77(+0.79%)
Sep 01, 2020 220.93 223.87 220.44 223.83 559,770 +2.59(+1.17%)
Aug 31, 2020 222.53 222.83 220.61 221.24 827,452 -1.11(-0.50%)
Aug 28, 2020 221.09 222.44 220.66 222.35 778,140 +1.93(+0.88%)
Aug 27, 2020 221.59 221.59 218.78 220.42 118,458 -0.22(-0.10%)
Aug 26, 2020 221.41 221.91 220.40 220.64 190,095 -0.62(-0.28%)
Aug 25, 2020 220.74 221.43 218.96 221.26 162,390 +1.10(+0.50%)
Aug 24, 2020 222.41 222.41 219.16 220.16 304,684 -0.22(-0.10%)
Aug 21, 2020 220.90 221.82 218.92 220.37 352,825 -1.44(-0.65%)
Aug 20, 2020 220.30 222.69 219.75 221.81 382,733 -0.25(-0.11%)
Aug 19, 2020 222.29 224.12 221.89 222.07 307,848 +0.44(+0.20%)
Aug 18, 2020 222.32 222.41 219.70 221.63 536,896 -0.51(-0.23%)
Aug 17, 2020 220.09 222.52 220.01 222.14 243,054 +2.43(+1.11%)
Aug 14, 2020 220.19 220.59 218.83 219.71 201,395 -1.50(-0.68%)
Aug 13, 2020 219.38 222.44 219.05 221.21 398,766 +1.38(+0.63%)
Aug 12, 2020 220.08 221.19 218.96 219.83 814,431 +1.70(+0.78%)
Aug 11, 2020 221.98 222.13 217.28 218.13 463,150 -2.64(-1.19%)
Aug 10, 2020 221.09 222.42 220.26 220.77 595,891 +0.19(+0.08%)
Aug 07, 2020 218.14 221.82 218.03 220.59 345,658 +1.85(+0.84%)
Aug 06, 2020 218.80 219.44 217.41 218.74 246,380 +0.08(+0.04%)
Aug 05, 2020 216.92 218.84 216.04 218.66 375,926 +3.75(+1.75%)
Aug 04, 2020 213.66 215.06 212.77 214.91 208,325 +0.93(+0.43%)
Aug 03, 2020 210.35 214.09 209.66 213.98 492,043 +4.89(+2.34%)
Jul 31, 2020 210.46 210.60 205.75 209.09 202,930 -1.74(-0.82%)
Jul 30, 2020 207.77 211.45 207.49 210.83 110,563 +0.63(+0.30%)
Jul 29, 2020 208.14 210.34 207.77 210.19 301,032 +3.51(+1.70%)
Jul 28, 2020 209.26 210.48 206.49 206.69 411,723 -3.47(-1.65%)
Jul 27, 2020 206.76 210.15 206.37 210.15 202,849 +3.79(+1.84%)
Jul 24, 2020 207.99 208.49 205.30 206.36 308,082 -3.41(-1.63%)
Jul 23, 2020 210.67 213.79 207.60 209.77 177,234 -0.85(-0.40%)
Jul 22, 2020 209.64 211.76 209.64 210.62 297,354 +0.14(+0.07%)
Jul 21, 2020 212.13 213.26 209.72 210.49 532,239 +0.17(+0.08%)
Jul 20, 2020 208.84 210.73 208.35 210.32 212,040 +1.12(+0.54%)
Jul 17, 2020 207.64 210.29 206.85 209.20 253,817 +2.02(+0.98%)
Jul 16, 2020 207.76 208.03 205.59 207.18 261,335 -1.95(-0.93%)
Jul 15, 2020 207.44 210.06 206.29 209.13 396,851 +6.15(+3.03%)
Jul 14, 2020 198.78 203.03 196.72 202.97 268,300 +3.82(+1.92%)
Jul 13, 2020 205.06 207.92 199.01 199.16 245,395 -4.04(-1.99%)
Jul 10, 2020 202.17 204.26 200.82 203.20 360,504 +0.90(+0.44%)
Jul 09, 2020 204.74 205.65 199.22 202.30 438,843 -2.04(-1.00%)
Jul 08, 2020 202.20 204.43 200.63 204.34 266,324 +2.33(+1.16%)
Jul 07, 2020 202.68 205.72 201.60 202.01 293,812 -2.08(-1.02%)
Jul 06, 2020 206.86 206.86 203.72 204.09 333,990 +1.07(+0.53%)
Jul 02, 2020 204.98 205.57 202.50 203.01 283,304 +0.96(+0.47%)
Jul 01, 2020 202.46 203.72 200.82 202.06 280,788 +0.01(+0.00%)
Jun 30, 2020 198.04 202.56 198.04 202.05 212,504 +3.09(+1.55%)
Jun 29, 2020 196.61 199.97 193.78 198.96 192,466 +4.42(+2.27%)
Jun 26, 2020 198.79 199.04 194.18 194.54 534,971 -5.08(-2.54%)
Jun 25, 2020 195.76 199.81 194.15 199.62 364,694 +2.82(+1.43%)
Jun 24, 2020 200.75 201.75 194.30 196.79 457,364 -6.33(-3.12%)
Jun 23, 2020 204.34 204.87 202.56 203.12 560,264 +1.58(+0.79%)
Jun 22, 2020 198.32 201.77 196.64 201.54 449,421 +2.67(+1.34%)
Jun 19, 2020 202.40 202.43 197.29 198.87 294,464 -0.28(-0.14%)
Jun 18, 2020 197.26 200.86 196.85 199.16 488,067 +0.22(+0.11%)
Jun 17, 2020 201.80 202.40 198.32 198.94 510,362 -2.26(-1.12%)
Jun 16, 2020 203.82 203.93 196.58 201.20 370,127 +4.26(+2.16%)
Jun 15, 2020 186.51 198.06 185.89 196.94 691,138 +5.32(+2.78%)
Jun 12, 2020 193.81 195.51 186.06 191.62 545,168 +3.57(+1.90%)
Jun 11, 2020 194.70 195.85 187.68 188.05 654,223 -14.10(-6.98%)
Jun 10, 2020 205.34 205.62 201.07 202.15 267,124 -3.31(-1.61%)
Jun 09, 2020 205.86 207.23 204.26 205.46 394,547 -2.90(-1.39%)
Jun 08, 2020 207.93 208.83 207.01 208.35 324,512 +2.79(+1.36%)
Jun 05, 2020 206.32 208.22 205.02 205.56 610,904 +5.94(+2.97%)
Jun 04, 2020 200.24 201.62 198.07 199.62 653,835 -1.56(-0.78%)
Jun 03, 2020 200.83 202.96 199.77 201.19 338,811 +2.94(+1.49%)
Jun 02, 2020 197.68 198.47 195.03 198.24 591,099 +1.40(+0.71%)
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.