Russell 1000 Growth Ishares ETF (NY: IWF )

235.72 +5.45 (+2.37%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 303.40 305.35 298.75 299.88 1,605,958 -4.67(-1.53%)
Nov 29, 2021 302.62 305.56 301.86 304.55 1,149,598 +5.64(+1.89%)
Nov 26, 2021 302.12 303.94 298.20 298.91 1,260,904 -6.73(-2.20%)
Nov 24, 2021 302.17 305.66 300.50 305.64 1,168,545 +1.92(+0.63%)
Nov 23, 2021 304.67 305.73 300.41 303.72 1,933,078 -1.48(-0.48%)
Nov 22, 2021 310.26 311.95 305.06 305.20 2,089,972 -3.86(-1.25%)
Nov 19, 2021 309.07 310.47 308.37 309.06 2,422,222 +1.09(+0.35%)
Nov 18, 2021 307.19 308.38 305.26 307.97 1,847,719 +2.38(+0.78%)
Nov 17, 2021 306.17 306.98 305.16 305.59 1,384,433 -0.64(-0.21%)
Nov 16, 2021 303.07 306.63 303.00 306.23 1,092,212 +2.94(+0.97%)
Nov 15, 2021 304.43 304.80 302.00 303.29 2,398,747 -0.23(-0.08%)
Nov 12, 2021 301.06 303.79 300.09 303.52 1,216,211 +3.61(+1.20%)
Nov 11, 2021 301.49 301.60 299.82 299.91 1,013,032 +0.45(+0.15%)
Nov 10, 2021 302.06 299.46 3,514,425 -4.43(-1.46%)
Nov 09, 2021 306.15 306.33 302.90 303.89 2,150,038 -1.49(-0.49%)
Nov 08, 2021 305.53 306.26 304.98 305.38 1,383,050 +0.25(+0.08%)
Nov 05, 2021 306.10 306.76 304.07 305.13 1,131,048 +0.33(+0.11%)
Nov 04, 2021 302.24 305.11 301.84 304.80 2,643,344 +3.33(+1.10%)
Nov 03, 2021 299.36 301.69 298.11 301.47 1,068,807 +2.38(+0.80%)
Nov 02, 2021 297.98 299.45 297.65 299.09 1,495,541 +1.11(+0.37%)
Nov 01, 2021 298.52 297.55 296.49 297.98 1,677,811 -0.02(-0.01%)
Oct 29, 2021 293.88 298.01 293.76 298.00 1,322,722 +1.55(+0.52%)
Oct 28, 2021 294.63 296.52 294.12 296.45 951,070 +3.29(+1.12%)
Oct 27, 2021 293.64 295.70 293.12 293.16 1,009,138 +0.10(+0.03%)
Oct 26, 2021 294.37 293.06 1,340,596 +0.43(+0.15%)
Oct 25, 2021 291.19 293.28 289.76 292.63 2,622,366 +2.37(+0.82%)
Oct 22, 2021 291.07 291.92 288.93 290.26 1,860,665 -1.46(-0.50%)
Oct 21, 2021 288.96 291.93 288.76 291.72 660,762 +2.16(+0.75%)
Oct 20, 2021 290.36 290.68 288.54 289.56 894,736 -0.38(-0.13%)
Oct 19, 2021 288.98 290.17 288.48 289.94 981,998 +2.08(+0.72%)
Oct 18, 2021 284.08 288.01 283.91 287.86 2,180,233 +2.65(+0.93%)
Oct 15, 2021 284.36 285.25 283.57 285.21 1,305,374 +2.28(+0.81%)
Oct 14, 2021 280.77 283.20 280.44 282.93 1,057,798 +4.77(+1.71%)
Oct 13, 2021 277.44 278.64 276.04 278.16 1,301,115 +1.99(+0.72%)
Oct 12, 2021 277.41 277.77 275.63 276.17 1,002,184 -0.07(-0.03%)
Oct 11, 2021 277.12 279.72 276.21 276.24 1,195,595 -1.72(-0.62%)
Oct 08, 2021 279.96 279.98 277.66 277.96 1,131,447 -1.21(-0.43%)
Oct 07, 2021 278.74 281.02 278.53 279.17 1,336,083 +2.92(+1.06%)
Oct 06, 2021 272.01 276.41 271.28 276.25 2,559,829 +1.79(+0.65%)
Oct 05, 2021 272.00 276.15 271.68 274.46 1,406,485 +3.47(+1.28%)
Oct 04, 2021 275.73 275.73 269.16 270.99 1,933,025 -5.98(-2.16%)
Oct 01, 2021 274.95 277.88 272.20 276.97 2,475,662 +2.93(+1.07%)
Sep 30, 2021 277.36 278.31 274.10 274.04 2,579,311 -2.22(-0.80%)
Sep 29, 2021 277.99 279.10 275.82 276.26 1,592,194 -0.25(-0.09%)
Sep 28, 2021 281.27 281.69 276.13 276.51 4,000,860 -8.08(-2.84%)
Sep 27, 2021 284.92 285.40 283.29 284.59 4,785,565 -2.46(-0.86%)
Sep 24, 2021 285.12 287.37 285.03 287.05 1,126,641 -0.17(-0.06%)
Sep 23, 2021 285.51 288.09 285.25 287.22 1,978,583 +2.85(+1.00%)
Sep 22, 2021 282.70 285.42 281.77 284.37 1,422,406 +2.64(+0.94%)
Sep 21, 2021 282.72 283.80 280.83 281.73 1,293,094 +0.72(+0.26%)
Sep 20, 2021 282.00 283.38 277.57 281.01 1,312,044 -5.41(-1.89%)
Sep 17, 2021 289.25 289.63 286.01 286.42 2,857,100 -3.34(-1.15%)
Sep 16, 2021 288.53 290.19 287.19 289.76 1,223,237 +0.37(+0.13%)
Sep 15, 2021 287.62 289.70 285.95 289.39 2,756,275 +2.27(+0.79%)
Sep 14, 2021 288.73 289.27 286.56 287.12 1,633,110 -0.64(-0.22%)
Sep 13, 2021 290.08 290.24 286.29 287.76 2,198,562 -0.51(-0.18%)
Sep 10, 2021 292.01 292.52 288.08 288.27 842,368 -2.28(-0.78%)
Sep 09, 2021 291.88 293.00 290.47 290.55 1,086,358 -1.12(-0.38%)
Sep 08, 2021 292.40 292.40 289.87 291.67 1,276,075 -0.87(-0.30%)
Sep 07, 2021 292.70 293.00 291.50 292.54 1,283,768 -0.14(-0.05%)
Sep 03, 2021 291.05 292.88 290.67 292.68 1,020,054 +1.09(+0.37%)
Sep 02, 2021 292.49 292.98 290.78 291.59 1,232,801 -0.05(-0.02%)
Sep 01, 2021 291.73 292.85 291.40 291.64 1,191,641 +0.74(+0.25%)
Aug 31, 2021 291.71 291.71 290.40 290.90 1,795,777 -0.82(-0.28%)
Aug 30, 2021 289.51 292.17 289.51 291.72 1,114,280 +2.99(+1.04%)
Aug 27, 2021 286.48 289.11 286.31 288.73 1,085,969 +2.81(+0.98%)
Aug 26, 2021 287.12 287.66 285.75 285.92 1,182,038 -1.68(-0.58%)
Aug 25, 2021 287.37 287.89 286.91 287.60 1,044,715 +0.47(+0.16%)
Aug 24, 2021 287.00 287.63 286.55 287.13 1,094,700 +0.64(+0.22%)
Aug 23, 2021 283.82 286.92 283.82 286.49 1,114,514 +3.61(+1.28%)
Aug 20, 2021 281.28 283.14 280.50 282.88 1,568,413 +2.98(+1.06%)
Aug 19, 2021 277.10 281.13 276.57 279.90 1,187,447 +0.88(+0.32%)
Aug 18, 2021 281.33 282.39 278.82 279.02 1,825,866 -2.60(-0.92%)
Aug 17, 2021 282.21 282.65 279.78 281.62 805,774 -2.63(-0.93%)
Aug 16, 2021 282.89 284.25 280.42 284.25 1,009,047 +0.61(+0.22%)
Aug 13, 2021 283.28 283.91 282.70 283.64 765,730 +0.66(+0.23%)
Aug 12, 2021 281.30 283.07 280.66 282.98 862,914 +1.47(+0.52%)
Aug 11, 2021 282.89 283.14 280.40 281.51 880,737 -0.42(-0.15%)
Aug 10, 2021 283.71 284.12 281.59 281.93 912,461 -1.26(-0.44%)
Aug 09, 2021 283.48 283.66 282.30 283.19 1,695,857 -0.01(-0.00%)
Aug 06, 2021 283.87 284.26 282.37 283.20 1,416,066 -1.09(-0.38%)
Aug 05, 2021 282.97 284.34 282.29 284.29 2,253,885 +1.93(+0.68%)
Aug 04, 2021 281.94 283.13 281.35 282.36 748,942 +0.23(+0.08%)
Aug 03, 2021 281.01 282.22 278.82 282.13 1,288,651 +1.86(+0.66%)
Aug 02, 2021 281.85 282.07 279.99 280.27 1,597,790 -0.39(-0.14%)
Jul 30, 2021 279.63 281.45 279.63 280.66 1,142,979 -1.87(-0.66%)
Jul 29, 2021 281.96 283.65 281.89 282.53 1,110,560 +0.48(+0.17%)
Jul 28, 2021 282.30 283.10 280.31 282.05 1,141,123 +0.57(+0.20%)
Jul 27, 2021 284.01 284.01 278.58 281.48 1,187,626 -2.72(-0.96%)
Jul 26, 2021 283.73 284.47 283.09 284.20 1,168,170 +0.08(+0.03%)
Jul 23, 2021 281.61 284.42 281.26 284.12 1,604,808 +3.92(+1.40%)
Jul 22, 2021 278.84 280.34 278.49 280.20 477,311 +1.84(+0.66%)
Jul 21, 2021 276.51 278.43 276.19 278.36 1,192,814 +2.00(+0.72%)
Jul 20, 2021 272.94 277.46 271.95 276.36 5,009,839 +4.29(+1.58%)
Jul 19, 2021 271.90 272.62 270.05 272.07 2,575,304 -2.96(-1.08%)
Jul 16, 2021 277.69 278.16 274.68 275.03 1,709,968 -1.84(-0.66%)
Jul 15, 2021 278.23 278.51 275.27 276.87 914,822 -1.67(-0.60%)
Jul 14, 2021 280.02 280.37 277.85 278.54 1,711,360 +0.37(+0.13%)
Jul 13, 2021 278.29 280.34 277.59 278.17 2,256,730 -0.40(-0.14%)
Jul 12, 2021 278.65 279.14 277.72 278.57 1,293,613 +0.49(+0.18%)
Jul 09, 2021 275.95 278.27 275.60 278.08 1,472,158 +2.22(+0.80%)
Jul 08, 2021 273.50 276.57 272.51 275.86 1,131,975 -1.90(-0.68%)
Jul 07, 2021 278.40 278.64 276.00 277.76 1,212,537 +0.89(+0.32%)
Jul 06, 2021 276.01 277.12 274.40 276.87 989,644 +1.51(+0.55%)
Jul 02, 2021 273.51 275.64 273.49 275.36 1,443,378 +3.00(+1.10%)
Jul 01, 2021 271.47 272.42 270.82 272.36 1,486,935 +0.88(+0.32%)
Jun 30, 2021 271.99 272.29 271.31 271.48 941,113 -0.68(-0.25%)
Jun 29, 2021 271.35 272.36 270.85 272.16 951,214 +0.92(+0.34%)
Jun 28, 2021 269.60 271.39 269.59 271.24 1,166,402 +2.17(+0.81%)
Jun 25, 2021 269.25 269.44 268.17 269.07 979,693 +0.46(+0.17%)
Jun 24, 2021 268.88 269.82 268.24 268.61 968,905 +1.34(+0.50%)
Jun 23, 2021 267.26 268.09 266.74 267.27 1,404,312 -0.02(-0.01%)
Jun 22, 2021 264.66 267.56 264.55 267.29 958,530 +2.68(+1.01%)
Jun 21, 2021 262.69 264.91 261.10 264.61 1,493,876 +2.14(+0.82%)
Jun 18, 2021 262.86 263.82 261.99 262.47 1,064,764 -1.68(-0.64%)
Jun 17, 2021 260.21 264.84 260.01 264.15 1,629,522 +3.24(+1.24%)
Jun 16, 2021 262.16 263.00 258.59 260.91 1,255,690 -1.09(-0.42%)
Jun 15, 2021 263.46 263.46 261.55 262.00 1,488,145 -1.46(-0.55%)
Jun 14, 2021 261.27 263.50 260.69 263.46 1,085,680 +2.37(+0.91%)
Jun 11, 2021 260.39 261.19 259.94 261.09 900,114 +0.56(+0.21%)
Jun 10, 2021 258.38 260.60 257.91 260.53 2,208,337 +2.46(+0.95%)
Jun 09, 2021 258.74 259.59 257.94 258.07 1,007,413 +0.02(+0.01%)
Jun 08, 2021 258.80 259.54 256.74 258.05 794,576 +0.51(+0.20%)
Jun 07, 2021 256.61 257.70 256.24 257.54 625,177 +0.79(+0.31%)
Jun 04, 2021 254.77 256.99 254.57 256.75 1,410,590 +3.52(+1.39%)
Jun 03, 2021 253.78 254.50 251.81 253.23 958,712 -2.14(-0.84%)
Jun 02, 2021 255.36 256.03 254.33 255.37 704,405 +0.52(+0.20%)
Jun 01, 2021 257.00 257.23 254.23 254.85 1,164,421 -1.29(-0.50%)
May 28, 2021 256.37 257.43 255.87 256.14 4,819,183 +0.89(+0.35%)
May 27, 2021 256.37 256.78 255.33 255.25 716,236 -1.16(-0.45%)
May 26, 2021 256.30 256.75 255.76 256.41 979,231 +0.71(+0.28%)
May 25, 2021 256.23 256.95 255.18 255.70 963,457 +0.34(+0.13%)
May 24, 2021 253.68 256.14 253.25 255.36 1,418,872 +3.49(+1.39%)
May 21, 2021 254.01 254.49 251.69 251.87 674,574 -1.19(-0.47%)
May 20, 2021 249.64 253.75 249.64 253.06 1,615,743 +4.24(+1.70%)
May 19, 2021 245.00 248.96 244.86 248.82 2,108,650 -0.03(-0.01%)
May 18, 2021 250.63 251.69 248.71 248.85 1,115,877 -1.40(-0.56%)
May 17, 2021 250.23 250.89 248.44 250.25 1,220,751 -1.19(-0.47%)
May 14, 2021 248.83 252.08 248.83 251.44 1,318,848 +4.63(+1.88%)
May 13, 2021 246.76 248.70 245.02 246.81 1,247,436 +2.23(+0.91%)
May 12, 2021 247.75 249.07 244.16 244.58 1,700,538 -6.27(-2.50%)
May 11, 2021 247.24 251.48 247.03 250.85 1,556,524 -0.97(-0.39%)
May 10, 2021 256.03 256.42 251.61 251.82 2,200,622 -5.12(-1.99%)
May 07, 2021 256.87 258.40 256.25 256.94 1,102,404 +1.90(+0.74%)
May 06, 2021 253.70 255.04 251.64 255.04 1,466,536 +1.33(+0.52%)
May 05, 2021 255.99 256.82 253.30 253.71 1,216,444 -1.21(-0.47%)
May 04, 2021 257.29 257.29 252.16 254.92 1,132,695 -3.84(-1.48%)
May 03, 2021 260.79 261.28 258.44 258.76 968,403 -0.98(-0.38%)
Apr 30, 2021 259.44 261.33 259.25 259.74 1,220,300 -1.59(-0.61%)
Apr 29, 2021 263.19 263.21 258.99 261.33 1,449,219 +0.54(+0.21%)
Apr 28, 2021 261.20 262.19 260.64 260.79 1,388,258 -0.78(-0.30%)
Apr 27, 2021 262.26 262.70 260.87 261.57 860,430 -0.75(-0.29%)
Apr 26, 2021 261.19 262.60 260.60 262.32 955,019 +1.39(+0.53%)
Apr 23, 2021 258.09 261.91 258.09 260.93 1,303,600 +3.30(+1.28%)
Apr 22, 2021 259.96 260.84 256.58 257.63 1,264,594 -2.24(-0.86%)
Apr 21, 2021 257.48 260.00 256.77 259.87 2,014,678 +2.11(+0.82%)
Apr 20, 2021 259.01 260.04 256.45 257.76 746,277 -1.55(-0.60%)
Apr 19, 2021 260.59 261.24 258.31 259.31 1,309,232 -2.10(-0.80%)
Apr 16, 2021 261.80 261.80 260.04 261.41 1,658,100 +0.31(+0.12%)
Apr 15, 2021 258.95 261.32 258.95 261.10 1,826,270 +4.16(+1.62%)
Apr 14, 2021 260.00 260.01 256.46 256.94 1,066,662 -2.66(-1.02%)
Apr 13, 2021 257.42 260.04 257.42 259.60 1,181,757 +2.66(+1.04%)
Apr 12, 2021 256.25 257.32 255.36 256.94 1,232,034 +0.15(+0.06%)
Apr 09, 2021 254.16 256.89 253.63 256.79 2,380,600 +2.19(+0.86%)
Apr 08, 2021 253.92 254.71 253.66 254.60 807,777 +2.70(+1.07%)
Apr 07, 2021 251.35 252.43 250.56 251.90 1,264,142 +0.58(+0.23%)
Apr 06, 2021 250.77 252.62 250.40 251.32 687,796 +0.17(+0.07%)
Apr 05, 2021 248.57 251.57 248.50 251.15 1,383,467 +4.27(+1.73%)
Apr 01, 2021 245.35 247.02 245.35 246.88 1,450,200 +3.84(+1.58%)
Mar 31, 2021 241.25 244.46 241.09 243.04 1,643,495 +3.12(+1.30%)
Mar 30, 2021 239.77 240.32 238.34 239.92 1,217,916 -1.20(-0.50%)
Mar 29, 2021 240.71 241.95 239.13 241.12 703,207 -0.21(-0.09%)
Mar 26, 2021 237.76 241.57 237.29 241.33 847,300 +3.82(+1.61%)
Mar 25, 2021 236.22 238.32 234.70 237.51 1,400,807 -0.52(-0.22%)
Mar 24, 2021 242.52 242.52 238.03 238.03 708,128 -3.37(-1.40%)
Mar 23, 2021 242.67 244.24 240.93 241.40 883,311 -0.83(-0.34%)
Mar 22, 2021 239.67 243.48 239.42 242.23 990,245 +3.55(+1.49%)
Mar 19, 2021 238.08 239.66 236.58 238.68 1,451,800 +0.69(+0.29%)
Mar 18, 2021 240.95 241.72 237.78 237.99 946,444 -6.20(-2.54%)
Mar 17, 2021 241.95 245.49 240.62 244.19 799,738 +0.24(+0.10%)
Mar 16, 2021 244.45 246.34 242.79 243.95 1,857,905 +0.68(+0.28%)
Mar 15, 2021 241.35 243.35 240.22 243.27 1,227,744 +2.28(+0.95%)
Mar 12, 2021 239.54 241.08 238.25 240.99 1,078,400 -1.34(-0.55%)
Mar 11, 2021 240.72 243.43 240.18 242.33 1,183,321 +4.99(+2.10%)
Mar 10, 2021 240.13 240.50 237.09 237.34 1,661,228 -0.25(-0.11%)
Mar 09, 2021 235.00 239.07 234.46 237.59 1,446,762 +7.55(+3.28%)
Mar 08, 2021 234.90 236.81 229.92 230.04 1,240,018 -5.05(-2.15%)
Mar 05, 2021 233.85 235.59 226.77 235.09 2,985,400 +3.46(+1.49%)
Mar 04, 2021 235.42 237.48 228.86 231.63 2,845,898 -4.15(-1.76%)
Mar 03, 2021 241.71 242.12 235.75 235.78 1,754,620 -6.58(-2.71%)
Mar 02, 2021 245.79 246.09 242.27 242.36 1,259,558 -3.15(-1.28%)
Mar 01, 2021 242.27 245.91 241.92 245.51 1,361,158 +6.34(+2.65%)
Feb 26, 2021 240.43 242.42 237.00 239.17 2,504,900 +0.71(+0.30%)
Feb 25, 2021 244.46 246.00 237.35 238.46 1,513,430 -7.57(-3.08%)
Feb 24, 2021 242.98 246.29 240.85 246.03 1,508,461 +1.64(+0.67%)
Feb 23, 2021 241.61 245.52 237.25 244.39 2,066,305 -0.67(-0.27%)
Feb 22, 2021 247.70 248.04 244.95 245.06 916,936 -5.34(-2.13%)
Feb 19, 2021 252.97 253.08 250.15 250.40 1,102,900 -1.52(-0.60%)
Feb 18, 2021 250.69 252.49 249.16 251.92 1,411,509 -0.86(-0.34%)
Feb 17, 2021 251.87 253.01 250.23 252.78 994,009 -0.71(-0.28%)
Feb 16, 2021 255.50 255.61 252.76 253.49 1,016,315 -1.20(-0.47%)
Feb 12, 2021 252.61 254.87 252.25 254.69 604,500 +1.32(+0.52%)
Feb 11, 2021 253.45 254.00 251.81 253.37 886,809 +0.99(+0.39%)
Feb 10, 2021 253.89 254.35 250.51 252.38 768,833 -0.42(-0.17%)
Feb 09, 2021 252.24 253.58 252.24 252.80 910,446 -0.14(-0.06%)
Feb 08, 2021 252.55 253.14 251.48 252.94 721,119 +1.49(+0.59%)
Feb 05, 2021 251.57 252.01 250.36 251.45 582,500 +1.02(+0.41%)
Feb 04, 2021 248.80 250.46 247.94 250.43 901,319 +2.63(+1.06%)
Feb 03, 2021 249.72 249.78 247.38 247.80 971,873 -0.57(-0.23%)
Feb 02, 2021 246.68 249.24 246.68 248.37 1,570,161 +4.07(+1.67%)
Feb 01, 2021 242.17 245.09 240.22 244.30 3,865,551 +5.06(+2.12%)
Jan 29, 2021 243.01 243.64 237.68 239.24 2,646,300 -4.98(-2.04%)
Jan 28, 2021 243.58 247.61 243.51 244.22 1,445,699 +1.33(+0.55%)
Jan 27, 2021 247.60 247.61 241.10 242.89 1,855,859 -6.22(-2.50%)
Jan 26, 2021 250.01 250.21 248.69 249.11 788,963 -0.28(-0.11%)
Jan 25, 2021 249.70 250.70 244.57 249.39 1,145,543 +1.81(+0.73%)
Jan 22, 2021 247.13 248.37 246.85 247.58 1,629,100 -0.11(-0.04%)
Jan 21, 2021 247.25 248.29 246.38 247.69 1,352,651 +1.37(+0.56%)
Jan 20, 2021 243.26 247.00 243.11 246.32 2,875,072 +5.13(+2.13%)
Jan 19, 2021 240.06 241.40 239.08 241.19 1,029,830 +2.75(+1.15%)
Jan 15, 2021 239.60 240.50 237.60 238.44 1,359,200 -1.29(-0.54%)
Jan 14, 2021 242.36 242.78 239.41 239.73 1,504,007 -2.18(-0.90%)
Jan 13, 2021 240.54 242.67 240.24 241.91 2,055,464 +1.16(+0.48%)
Jan 12, 2021 241.15 241.91 238.82 240.75 2,054,117 -0.51(-0.21%)
Jan 11, 2021 241.80 243.15 240.85 241.26 1,514,669 -2.93(-1.20%)
Jan 08, 2021 243.16 244.35 241.20 244.19 1,255,000 +2.50(+1.03%)
Jan 07, 2021 238.07 242.29 238.07 241.69 2,428,818 +5.37(+2.27%)
Jan 06, 2021 235.86 239.33 234.78 236.32 1,435,730 -2.66(-1.11%)
Jan 05, 2021 236.94 239.25 236.89 238.98 1,324,498 +1.24(+0.52%)
Jan 04, 2021 242.00 242.26 234.37 237.74 1,926,976 -3.40(-1.41%)
Dec 31, 2020 241.14 241.14 241.14 2,314,115 +0.55(+0.23%)
Dec 30, 2020 241.67 242.05 240.41 240.59 2,314,115 -0.16(-0.07%)
Dec 29, 2020 242.61 242.82 240.16 240.75 1,174,927 -0.50(-0.21%)
Dec 28, 2020 241.18 241.72 239.50 241.25 1,732,873 +1.98(+0.83%)
Dec 24, 2020 238.81 239.81 238.52 239.27 873,300 +1.12(+0.47%)
Dec 23, 2020 240.04 240.14 238.15 238.15 736,887 -1.57(-0.65%)
Dec 22, 2020 239.15 239.99 237.76 239.72 1,159,932 +1.09(+0.46%)
Dec 21, 2020 236.55 238.89 234.44 238.63 1,142,707 -0.16(-0.07%)
Dec 18, 2020 239.76 239.86 237.04 238.79 1,275,400 -0.21(-0.09%)
Dec 17, 2020 238.40 239.14 238.03 239.00 1,213,436 +2.20(+0.93%)
Dec 16, 2020 235.91 237.41 234.95 236.80 1,112,481 +1.27(+0.54%)
Dec 15, 2020 234.69 235.54 233.28 235.53 1,205,096 +2.70(+1.16%)
Dec 14, 2020 233.38 235.14 232.77 232.83 1,606,793 +0.36(+0.15%)
Dec 11, 2020 231.89 232.59 230.09 232.47 2,109,300 -0.34(-0.15%)
Dec 10, 2020 230.82 233.61 229.92 232.81 1,048,022 +0.72(+0.31%)
Dec 09, 2020 236.37 236.37 231.22 232.09 1,161,832 -4.06(-1.72%)
Dec 08, 2020 234.66 236.54 233.94 236.15 771,936 +0.87(+0.37%)
Dec 07, 2020 234.34 235.60 234.34 235.28 758,851 +0.81(+0.35%)
Dec 04, 2020 233.46 234.48 232.92 234.47 1,015,100 +1.50(+0.64%)
Dec 03, 2020 233.42 234.55 232.45 232.97 2,076,539 -0.01(-0.00%)
Dec 02, 2020 232.53 233.22 230.69 232.98 1,563,809 -0.58(-0.25%)
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.