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

Russell 1000 Ishares ETF (NY: IWB )

293.05 +0.72 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Jan 29, 2021 203.41 203.86 199.50 200.54 1,831,052 -3.76(-1.84%)
Jan 28, 2021 203.56 206.59 203.50 204.31 675,911 +1.84(+0.91%)
Jan 27, 2021 205.71 205.71 201.21 202.46 620,651 -5.12(-2.47%)
Jan 26, 2021 208.79 209.06 207.55 207.59 319,072 -0.72(-0.34%)
Jan 25, 2021 208.20 208.60 205.09 208.30 703,135 +0.65(+0.31%)
Jan 22, 2021 207.21 208.16 206.94 207.65 624,289 -0.50(-0.24%)
Jan 21, 2021 208.58 208.63 207.77 208.15 532,057 -0.03(-0.01%)
Jan 20, 2021 206.74 208.60 206.49 208.18 469,487 +2.81(+1.37%)
Jan 19, 2021 205.25 205.70 204.53 205.37 469,055 +1.56(+0.76%)
Jan 15, 2021 204.54 204.95 202.74 203.82 727,830 -1.47(-0.72%)
Jan 14, 2021 206.52 206.78 205.15 205.29 364,314 -0.65(-0.32%)
Jan 13, 2021 205.51 206.52 204.94 205.94 749,269 +0.49(+0.24%)
Jan 12, 2021 205.42 205.94 204.24 205.45 696,931 +0.26(+0.13%)
Jan 11, 2021 204.68 206.22 204.50 205.19 1,499,785 -1.32(-0.64%)
Jan 08, 2021 206.27 206.58 204.23 206.51 444,977 +1.23(+0.60%)
Jan 07, 2021 203.57 205.74 203.54 205.28 608,719 +3.09(+1.53%)
Jan 06, 2021 199.80 203.98 199.79 202.19 1,199,940 +1.30(+0.65%)
Jan 05, 2021 199.01 201.37 199.01 200.89 397,587 +1.56(+0.79%)
Jan 04, 2021 203.02 203.24 197.24 199.32 931,473 -2.81(-1.39%)
Dec 31, 2020 202.14 202.14 202.14 613,094 +0.90(+0.45%)
Dec 30, 2020 201.46 201.83 201.08 201.24 613,094 +0.41(+0.20%)
Dec 29, 2020 202.38 202.42 200.48 200.83 597,858 -0.49(-0.24%)
Dec 28, 2020 201.52 201.68 201.11 201.32 580,798 +1.17(+0.59%)
Dec 24, 2020 200.00 200.24 199.42 200.15 631,520 +0.67(+0.33%)
Dec 23, 2020 200.11 200.60 199.45 199.48 462,286 +0.00(+0.00%)
Dec 22, 2020 199.81 199.89 198.66 199.48 468,753 +0.04(+0.02%)
Dec 21, 2020 197.85 199.86 196.29 199.44 573,407 -0.60(-0.30%)
Dec 18, 2020 200.90 201.07 198.75 200.04 873,187 -0.60(-0.30%)
Dec 17, 2020 200.15 200.64 199.85 200.64 492,485 +1.53(+0.77%)
Dec 16, 2020 199.03 199.67 198.49 199.11 896,995 +0.30(+0.15%)
Dec 15, 2020 197.63 198.90 196.99 198.82 958,275 +2.65(+1.35%)
Dec 14, 2020 198.34 198.86 196.16 196.16 913,662 -0.79(-0.40%)
Dec 11, 2020 196.29 197.04 195.23 196.96 561,033 -0.28(-0.14%)
Dec 10, 2020 195.96 197.64 195.58 197.24 488,137 +0.40(+0.20%)
Dec 09, 2020 199.37 199.42 196.29 196.84 1,773,615 -2.03(-1.02%)
Dec 08, 2020 197.69 199.29 197.49 198.88 780,719 +0.54(+0.27%)
Dec 07, 2020 198.07 198.51 197.65 198.34 513,755 -0.06(-0.03%)
Dec 04, 2020 197.08 198.43 196.99 198.39 483,290 +1.82(+0.93%)
Dec 03, 2020 196.47 197.42 196.15 196.57 730,255 +0.24(+0.12%)
Dec 02, 2020 195.36 196.47 194.90 196.33 469,757 +0.29(+0.15%)
Dec 01, 2020 196.12 196.93 195.64 196.04 688,901 +1.91(+0.98%)
Nov 30, 2020 194.88 194.93 192.49 194.13 1,477,517 -0.84(-0.43%)
Nov 27, 2020 194.97 195.33 194.57 194.97 270,154 +0.68(+0.35%)
Nov 25, 2020 194.30 194.57 193.48 194.30 623,101 -0.05(-0.02%)
Nov 24, 2020 192.97 194.69 192.36 194.34 1,108,966 +2.94(+1.53%)
Nov 23, 2020 191.17 191.94 190.10 191.41 626,094 +1.28(+0.67%)
Nov 20, 2020 191.16 191.22 190.03 190.12 434,897 -1.01(-0.53%)
Nov 19, 2020 189.79 191.37 189.23 191.13 929,143 +0.98(+0.51%)
Nov 18, 2020 192.42 192.85 190.15 190.15 723,954 -2.01(-1.04%)
Nov 17, 2020 191.74 192.85 190.95 192.16 693,648 -0.61(-0.32%)
Nov 16, 2020 192.36 192.78 191.31 192.77 580,797 +2.33(+1.22%)
Nov 13, 2020 189.24 190.85 188.80 190.44 467,194 +2.46(+1.31%)
Nov 12, 2020 189.35 189.69 187.03 187.97 564,091 -1.78(-0.94%)
Nov 11, 2020 189.69 190.16 188.92 189.75 340,030 +1.46(+0.78%)
Nov 10, 2020 188.15 188.76 186.31 188.29 461,324 -0.40(-0.21%)
Nov 09, 2020 193.46 193.72 188.50 188.69 748,344 +1.88(+1.01%)
Nov 06, 2020 186.60 187.35 185.48 186.81 719,780 +0.03(+0.02%)
Nov 05, 2020 186.14 187.54 185.84 186.78 397,559 +3.74(+2.04%)
Nov 04, 2020 181.32 185.22 180.89 183.04 430,003 +4.16(+2.33%)
Nov 03, 2020 177.66 179.95 177.27 178.88 554,980 +3.09(+1.76%)
Nov 02, 2020 175.71 176.83 174.09 175.79 1,123,614 +1.98(+1.14%)
Oct 30, 2020 174.88 175.68 171.84 173.81 952,062 -2.16(-1.23%)
Oct 29, 2020 174.32 177.58 173.50 175.97 926,024 +1.83(+1.05%)
Oct 28, 2020 176.91 177.28 173.88 174.13 1,011,988 -6.02(-3.34%)
Oct 27, 2020 181.06 181.23 180.14 180.15 1,101,040 -0.60(-0.33%)
Oct 26, 2020 182.26 182.77 178.80 180.75 780,647 -3.48(-1.89%)
Oct 23, 2020 184.24 184.24 182.77 184.23 704,526 +0.61(+0.33%)
Oct 22, 2020 182.75 183.88 181.45 183.62 453,682 +1.25(+0.69%)
Oct 21, 2020 183.03 184.08 182.37 182.37 452,994 -0.56(-0.31%)
Oct 20, 2020 183.28 184.76 182.69 182.93 276,273 +0.61(+0.33%)
Oct 19, 2020 185.68 186.20 181.97 182.32 376,186 -2.67(-1.44%)
Oct 16, 2020 185.91 186.87 184.99 184.99 590,594 -0.22(-0.12%)
Oct 15, 2020 183.16 185.49 182.78 185.21 1,912,195 -0.30(-0.16%)
Oct 14, 2020 186.86 187.52 185.06 185.51 307,513 -1.12(-0.60%)
Oct 13, 2020 187.57 187.57 186.12 186.63 332,728 -0.92(-0.49%)
Oct 12, 2020 186.16 188.40 185.96 187.56 466,143 +2.84(+1.54%)
Oct 09, 2020 184.18 185.07 183.81 184.71 480,765 +1.64(+0.90%)
Oct 08, 2020 182.78 183.18 182.21 183.07 524,878 +1.58(+0.87%)
Oct 07, 2020 180.09 181.99 180.09 181.49 269,052 +3.07(+1.72%)
Oct 06, 2020 181.01 182.22 178.16 178.42 498,089 -2.44(-1.35%)
Oct 05, 2020 178.91 180.94 178.91 180.87 487,481 +3.17(+1.78%)
Oct 02, 2020 176.30 178.74 175.84 177.70 525,685 -1.49(-0.83%)
Oct 01, 2020 179.16 179.84 178.18 179.19 581,167 +1.29(+0.73%)
Sep 30, 2020 176.81 179.59 176.81 177.90 711,912 +1.31(+0.74%)
Sep 29, 2020 177.36 177.73 176.20 176.59 567,714 -0.93(-0.53%)
Sep 28, 2020 176.89 177.78 176.43 177.52 635,021 +3.00(+1.72%)
Sep 25, 2020 171.25 174.90 170.78 174.51 782,269 +2.98(+1.73%)
Sep 24, 2020 170.47 173.37 169.48 171.54 1,715,063 +0.38(+0.22%)
Sep 23, 2020 175.68 175.77 170.95 171.16 396,871 -4.21(-2.40%)
Sep 22, 2020 174.66 175.66 173.05 175.37 362,613 +1.69(+0.97%)
Sep 21, 2020 172.94 173.72 170.75 173.68 582,790 -1.80(-1.03%)
Sep 18, 2020 178.00 178.16 174.00 175.48 1,165,383 -1.85(-1.04%)
Sep 17, 2020 176.16 178.18 175.76 177.32 379,536 -1.58(-0.88%)
Sep 16, 2020 180.39 181.17 178.82 178.91 388,859 -0.68(-0.38%)
Sep 15, 2020 180.15 180.53 179.01 179.59 436,336 +0.96(+0.54%)
Sep 14, 2020 177.86 179.32 177.72 178.62 340,560 +2.76(+1.57%)
Sep 11, 2020 177.10 177.43 174.30 175.87 763,752 -0.09(-0.05%)
Sep 10, 2020 180.05 180.45 175.41 175.95 493,148 -2.85(-1.59%)
Sep 09, 2020 177.76 180.14 177.25 178.80 464,863 +3.52(+2.01%)
Sep 08, 2020 177.22 177.86 175.20 175.28 750,912 -5.11(-2.83%)
Sep 04, 2020 182.54 183.27 176.25 180.39 2,990,255 -1.74(-0.96%)
Sep 03, 2020 187.65 187.72 180.65 182.13 1,215,058 -6.66(-3.53%)
Sep 02, 2020 187.44 189.21 186.42 188.80 866,897 +2.51(+1.35%)
Sep 01, 2020 185.05 186.40 184.59 186.29 497,432 +1.55(+0.84%)
Aug 31, 2020 185.03 185.53 184.27 184.74 1,134,729 -0.10(-0.06%)
Aug 28, 2020 184.46 185.01 183.73 184.84 362,227 +1.22(+0.66%)
Aug 27, 2020 183.76 184.59 182.78 183.62 458,541 +0.43(+0.23%)
Aug 26, 2020 181.72 183.40 181.51 183.19 600,562 +1.85(+1.02%)
Aug 25, 2020 181.10 181.40 180.41 181.35 642,910 +0.62(+0.35%)
Aug 24, 2020 180.49 180.75 179.72 180.72 415,193 +1.72(+0.96%)
Aug 21, 2020 178.47 179.20 178.25 179.00 347,227 +0.53(+0.30%)
Aug 20, 2020 176.82 178.82 176.63 178.47 550,434 +0.52(+0.29%)
Aug 19, 2020 178.93 179.15 177.59 177.95 936,779 -0.74(-0.41%)
Aug 18, 2020 178.51 178.93 177.62 178.69 427,178 +0.37(+0.21%)
Aug 17, 2020 178.03 178.43 177.92 178.32 436,460 +0.82(+0.46%)
Aug 14, 2020 177.29 177.82 176.97 177.50 410,398 -0.09(-0.05%)
Aug 13, 2020 177.27 178.33 177.03 177.59 480,029 -0.01(-0.01%)
Aug 12, 2020 176.84 178.12 176.81 177.60 986,281 +2.28(+1.30%)
Aug 11, 2020 177.47 177.78 174.96 175.32 457,862 -1.39(-0.79%)
Aug 10, 2020 176.67 176.86 175.46 176.71 469,132 +0.37(+0.21%)
Aug 07, 2020 175.82 176.51 175.10 176.34 375,538 -0.08(-0.04%)
Aug 06, 2020 175.10 176.44 174.91 176.42 709,804 +1.07(+0.61%)
Aug 05, 2020 175.10 175.52 174.92 175.35 317,626 +1.16(+0.67%)
Aug 04, 2020 173.24 174.20 172.98 174.18 541,876 +0.53(+0.31%)
Aug 03, 2020 173.22 174.01 172.88 173.65 912,449 +1.49(+0.86%)
Jul 31, 2020 172.14 172.19 169.51 172.17 923,263 +1.13(+0.66%)
Jul 30, 2020 169.80 171.28 168.77 171.04 379,835 -0.61(-0.35%)
Jul 29, 2020 169.87 171.90 169.87 171.65 529,589 +2.24(+1.32%)
Jul 28, 2020 169.98 170.71 169.19 169.40 415,263 -1.17(-0.69%)
Jul 27, 2020 169.51 170.60 169.11 170.57 497,479 +1.50(+0.89%)
Jul 24, 2020 169.48 169.78 168.29 169.07 398,038 -1.20(-0.71%)
Jul 23, 2020 172.15 172.72 169.50 170.27 500,267 -2.16(-1.25%)
Jul 22, 2020 171.15 172.56 171.15 172.43 401,145 +1.11(+0.65%)
Jul 21, 2020 172.43 172.44 170.88 171.32 857,048 +0.14(+0.08%)
Jul 20, 2020 169.53 171.47 169.14 171.18 494,246 +1.57(+0.93%)
Jul 17, 2020 169.62 170.01 168.52 169.61 365,397 +0.66(+0.39%)
Jul 16, 2020 168.56 169.27 168.09 168.95 502,416 -0.62(-0.36%)
Jul 15, 2020 169.90 170.09 168.10 169.56 470,773 +1.65(+0.98%)
Jul 14, 2020 165.07 168.02 164.18 167.91 642,000 +2.24(+1.35%)
Jul 13, 2020 168.91 170.20 165.43 165.67 1,660,535 -1.89(-1.13%)
Jul 10, 2020 165.68 167.63 164.96 167.56 576,036 +1.69(+1.02%)
Jul 09, 2020 167.05 167.19 163.80 165.87 691,463 -0.77(-0.46%)
Jul 08, 2020 165.76 166.74 164.91 166.64 502,251 +1.32(+0.80%)
Jul 07, 2020 166.18 167.32 165.13 165.32 1,605,045 -1.63(-0.98%)
Jul 06, 2020 166.78 167.19 166.22 166.95 530,791 +2.48(+1.51%)
Jul 02, 2020 165.60 166.29 164.07 164.47 640,263 +0.90(+0.55%)
Jul 01, 2020 163.01 164.18 162.71 163.57 1,043,844 +1.05(+0.65%)
Jun 30, 2020 160.02 163.23 159.94 162.52 1,495,777 +2.40(+1.50%)
Jun 29, 2020 158.65 160.12 157.26 160.12 804,563 +2.24(+1.42%)
Jun 26, 2020 161.10 161.17 157.69 157.88 1,691,347 -3.76(-2.32%)
Jun 25, 2020 159.57 161.80 158.44 161.64 757,146 +1.78(+1.11%)
Jun 24, 2020 163.04 163.34 158.84 159.86 1,177,818 -4.26(-2.60%)
Jun 23, 2020 165.12 165.45 163.94 164.12 476,893 +0.53(+0.32%)
Jun 22, 2020 162.19 163.71 161.52 163.59 475,230 +1.09(+0.67%)
Jun 19, 2020 165.46 165.46 161.74 162.50 627,587 -0.83(-0.51%)
Jun 18, 2020 162.35 163.65 161.97 163.33 474,303 +0.16(+0.10%)
Jun 17, 2020 164.59 164.66 162.90 163.17 636,465 -0.78(-0.48%)
Jun 16, 2020 165.46 165.65 161.28 163.96 1,896,236 +3.05(+1.89%)
Jun 15, 2020 155.91 161.43 155.24 160.91 2,115,796 +1.73(+1.09%)
Jun 12, 2020 161.19 161.83 156.16 159.18 973,205 +1.99(+1.27%)
Jun 11, 2020 162.46 163.20 156.94 157.19 716,405 -9.75(-5.84%)
Jun 10, 2020 168.41 168.77 166.53 166.94 1,172,562 -1.02(-0.61%)
Jun 09, 2020 167.78 168.84 167.25 167.96 1,109,460 -1.59(-0.94%)
Jun 08, 2020 167.97 169.56 167.54 169.55 2,015,470 +2.30(+1.38%)
Jun 05, 2020 166.25 168.30 166.24 167.25 1,002,359 +4.18(+2.56%)
Jun 04, 2020 163.16 163.95 161.88 163.07 663,458 -0.45(-0.28%)
Jun 03, 2020 162.48 164.07 162.31 163.53 746,317 +2.29(+1.42%)
Jun 02, 2020 160.56 161.23 159.73 161.23 1,710,557 +1.32(+0.83%)
Jun 01, 2020 158.93 160.30 158.55 159.91 486,009 +1.00(+0.63%)
May 29, 2020 157.99 159.41 156.72 158.91 2,548,886 +0.63(+0.40%)
May 28, 2020 159.40 160.38 157.96 158.28 718,305 -0.46(-0.29%)
May 27, 2020 158.06 158.74 155.10 158.74 783,260 +2.31(+1.48%)
May 26, 2020 157.78 157.85 156.16 156.43 959,521 +2.17(+1.41%)
May 22, 2020 154.08 154.43 153.20 154.26 1,287,324 +0.39(+0.25%)
May 21, 2020 154.87 155.38 153.29 153.88 280,195 -1.04(-0.67%)
May 20, 2020 154.51 155.43 154.22 154.91 569,949 +2.64(+1.73%)
May 19, 2020 153.59 154.54 152.27 152.27 645,120 -1.44(-0.94%)
May 18, 2020 152.79 154.70 152.76 153.72 1,502,265 +4.55(+3.05%)
May 15, 2020 147.09 149.17 146.54 149.17 457,236 +0.66(+0.44%)
May 14, 2020 145.14 148.51 143.75 148.51 1,143,106 +1.90(+1.30%)
May 13, 2020 149.22 149.61 145.24 146.60 717,986 -2.75(-1.84%)
May 12, 2020 153.34 153.51 149.36 149.36 1,347,430 -3.35(-2.19%)
May 11, 2020 151.42 153.40 151.17 152.71 944,776 +0.12(+0.08%)
May 08, 2020 151.74 152.80 151.19 152.58 1,395,669 +2.68(+1.79%)
May 07, 2020 149.95 151.01 149.69 149.91 781,681 +1.94(+1.31%)
May 06, 2020 149.88 150.12 147.94 147.96 839,258 -1.01(-0.68%)
May 05, 2020 149.23 150.51 148.67 148.97 872,318 +1.37(+0.93%)
May 04, 2020 145.99 147.62 145.11 147.60 681,086 +0.58(+0.39%)
May 01, 2020 148.49 148.70 146.31 147.03 586,891 -4.09(-2.71%)
Apr 30, 2020 151.91 152.17 150.31 151.12 1,817,243 -1.53(-1.00%)
Apr 29, 2020 151.66 153.56 151.18 152.65 646,841 +3.96(+2.66%)
Apr 28, 2020 151.44 151.47 148.47 148.69 1,280,289 -0.54(-0.36%)
Apr 27, 2020 148.02 149.79 147.75 149.23 927,445 +2.28(+1.55%)
Apr 24, 2020 145.82 147.21 144.55 146.94 1,004,373 +2.05(+1.41%)
Apr 23, 2020 145.59 147.29 144.68 144.90 1,174,150 +0.18(+0.12%)
Apr 22, 2020 144.54 145.61 143.70 144.72 571,071 +3.05(+2.15%)
Apr 21, 2020 143.78 144.31 141.11 141.67 1,425,962 -4.40(-3.01%)
Apr 20, 2020 146.57 148.49 145.93 146.07 1,240,953 -2.67(-1.80%)
Apr 17, 2020 147.96 149.00 146.50 148.74 787,151 +4.11(+2.84%)
Apr 16, 2020 144.74 145.08 142.91 144.62 797,725 +0.61(+0.43%)
Apr 15, 2020 144.50 144.84 142.76 144.01 2,114,938 -3.21(-2.18%)
Apr 14, 2020 145.72 147.61 145.25 147.22 1,250,555 +4.45(+3.12%)
Apr 13, 2020 143.69 144.03 140.68 142.76 1,572,312 -1.52(-1.05%)
Apr 09, 2020 144.03 145.85 142.90 144.28 1,473,908 +2.19(+1.54%)
Apr 08, 2020 138.87 142.66 137.48 142.09 1,726,176 +4.88(+3.55%)
Apr 07, 2020 142.09 142.29 137.09 137.22 1,521,693 +0.16(+0.12%)
Apr 06, 2020 133.27 137.95 132.76 137.06 2,088,674 +8.81(+6.87%)
Apr 03, 2020 129.80 130.93 126.77 128.25 1,454,401 -2.02(-1.55%)
Apr 02, 2020 126.95 130.81 126.75 130.27 2,402,440 +2.64(+2.07%)
Apr 01, 2020 128.67 130.24 126.38 127.62 1,218,634 -5.88(-4.40%)
Mar 31, 2020 135.24 136.45 132.76 133.50 2,075,255 -2.11(-1.56%)
Mar 30, 2020 132.63 136.01 131.44 135.62 3,170,989 +4.02(+3.05%)
Mar 27, 2020 131.90 135.44 130.09 131.60 2,445,099 -4.19(-3.08%)
Mar 26, 2020 129.23 136.32 129.23 135.78 1,510,754 +7.70(+6.01%)
Mar 25, 2020 127.25 133.06 124.40 128.09 3,138,184 +1.78(+1.41%)
Mar 24, 2020 121.78 126.38 121.25 126.31 2,970,740 +10.94(+9.48%)
Mar 23, 2020 118.02 118.46 112.75 115.37 2,435,271 -2.98(-2.52%)
Mar 20, 2020 125.28 126.64 117.95 118.36 2,151,452 -5.68(-4.58%)
Mar 19, 2020 122.26 126.86 118.73 124.03 2,575,274 +0.05(+0.04%)
Mar 18, 2020 122.86 126.33 117.02 123.98 2,064,541 -7.14(-5.44%)
Mar 17, 2020 125.85 131.44 121.63 131.12 2,152,414 +7.85(+6.37%)
Mar 16, 2020 126.26 132.44 121.95 123.27 2,968,107 -16.66(-11.91%)
Mar 13, 2020 135.71 140.37 128.89 139.93 2,688,942 +11.42(+8.88%)
Mar 12, 2020 132.11 137.88 125.45 128.51 3,440,337 -13.52(-9.52%)
Mar 11, 2020 145.63 146.24 140.35 142.03 2,518,076 -7.60(-5.08%)
Mar 10, 2020 147.78 149.63 141.86 149.63 3,264,592 +7.08(+4.97%)
Mar 09, 2020 144.95 147.51 142.00 142.55 1,846,991 -12.08(-7.81%)
Mar 06, 2020 152.50 155.27 150.97 154.63 3,306,171 -2.80(-1.78%)
Mar 05, 2020 158.75 160.44 156.08 157.43 1,442,308 -5.38(-3.30%)
Mar 04, 2020 159.53 162.88 157.93 162.80 1,765,185 +6.38(+4.08%)
Mar 03, 2020 161.24 163.29 154.93 156.42 1,906,797 -4.34(-2.70%)
Mar 02, 2020 155.40 160.83 153.34 160.76 3,472,565 +6.71(+4.35%)
Feb 28, 2020 150.28 154.22 148.74 154.06 4,709,700 -1.03(-0.67%)
Feb 27, 2020 159.01 161.28 155.03 155.09 3,589,018 -7.17(-4.42%)
Feb 26, 2020 163.68 165.76 161.89 162.26 2,981,625 -0.79(-0.48%)
Feb 25, 2020 169.04 169.28 162.59 163.04 2,446,540 -5.15(-3.06%)
Feb 24, 2020 168.49 169.87 167.56 168.19 1,989,066 -5.71(-3.29%)
Feb 21, 2020 175.02 175.44 173.50 173.91 1,317,820 -1.89(-1.07%)
Feb 20, 2020 176.06 176.63 174.07 175.79 863,908 -0.62(-0.35%)
Feb 19, 2020 176.10 176.80 175.98 176.41 420,668 +0.84(+0.48%)
Feb 18, 2020 175.40 175.73 174.74 175.57 887,873 -0.32(-0.18%)
Feb 14, 2020 175.84 175.99 175.23 175.89 1,315,049 +0.31(+0.18%)
Feb 13, 2020 174.85 176.13 174.83 175.58 703,752 -0.12(-0.07%)
Feb 12, 2020 175.47 175.82 175.20 175.70 875,761 +1.14(+0.66%)
Feb 11, 2020 174.93 175.46 174.30 174.56 511,395 +0.35(+0.20%)
Feb 10, 2020 172.46 174.22 172.46 174.21 534,250 +1.28(+0.74%)
Feb 07, 2020 173.21 173.60 172.59 172.92 497,620 -0.86(-0.50%)
Feb 06, 2020 173.94 174.17 173.27 173.79 761,359 +0.51(+0.29%)
Feb 05, 2020 173.23 173.40 172.27 173.28 540,431 +1.66(+0.97%)
Feb 04, 2020 171.03 172.10 170.87 171.62 1,357,049 +2.66(+1.58%)
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.