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

Russell 1000 Ishares ETF (NY: IWB )

295.52 +2.47 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Sep 30, 2021 236.30 236.66 228.39 232.73 1,407,657 -2.70(-1.15%)
Sep 29, 2021 236.04 236.88 235.17 235.43 684,438 +0.36(+0.15%)
Sep 28, 2021 238.51 238.58 234.88 235.07 1,188,343 -5.09(-2.12%)
Sep 27, 2021 240.29 240.87 239.65 240.16 300,620 -0.65(-0.27%)
Sep 24, 2021 239.60 241.20 239.56 240.82 594,090 +0.23(+0.09%)
Sep 23, 2021 238.79 241.46 238.79 240.59 484,893 +2.90(+1.22%)
Sep 22, 2021 236.79 238.88 236.34 237.69 541,801 +2.23(+0.95%)
Sep 21, 2021 236.96 237.62 235.02 235.46 715,581 +0.00(+0.00%)
Sep 20, 2021 235.98 236.80 232.69 235.46 1,317,152 -4.05(-1.69%)
Sep 17, 2021 241.28 241.48 239.24 239.51 1,481,838 -2.21(-0.91%)
Sep 16, 2021 241.66 242.34 240.06 241.72 874,875 -0.24(-0.10%)
Sep 15, 2021 240.24 242.17 239.53 241.96 1,049,944 +2.10(+0.88%)
Sep 14, 2021 242.07 242.16 239.44 239.86 622,249 -1.42(-0.59%)
Sep 13, 2021 242.36 242.47 240.01 241.28 672,284 +0.48(+0.20%)
Sep 10, 2021 243.91 244.04 240.68 240.80 565,017 -1.92(-0.79%)
Sep 09, 2021 243.55 244.57 242.57 242.72 442,133 -0.94(-0.39%)
Sep 08, 2021 243.81 244.09 242.56 243.66 540,105 -0.44(-0.18%)
Sep 07, 2021 245.05 245.05 243.76 244.10 1,092,759 -0.99(-0.40%)
Sep 03, 2021 244.63 245.36 244.35 245.09 606,034 -0.02(-0.01%)
Sep 02, 2021 245.11 245.40 244.41 245.11 550,057 +0.80(+0.33%)
Sep 01, 2021 244.65 245.00 244.15 244.31 607,491 +0.36(+0.15%)
Aug 31, 2021 244.47 244.50 243.69 243.96 1,663,120 -0.55(-0.22%)
Aug 30, 2021 244.00 244.94 243.66 244.50 458,369 +1.05(+0.43%)
Aug 27, 2021 241.76 243.70 241.48 243.46 385,114 +2.25(+0.93%)
Aug 26, 2021 242.57 242.67 241.14 241.21 299,699 -1.45(-0.60%)
Aug 25, 2021 242.18 242.94 241.92 242.66 264,734 +0.63(+0.26%)
Aug 24, 2021 241.87 242.34 241.68 242.03 618,025 +0.70(+0.29%)
Aug 23, 2021 239.99 241.81 239.99 241.33 818,672 +2.19(+0.91%)
Aug 20, 2021 237.45 239.25 237.03 239.14 361,688 +2.07(+0.87%)
Aug 19, 2021 235.37 237.85 235.24 237.07 803,809 +0.01(+0.00%)
Aug 18, 2021 239.06 239.76 236.88 237.06 517,445 -2.46(-1.03%)
Aug 17, 2021 239.72 239.98 237.78 239.51 822,004 -1.72(-0.71%)
Aug 16, 2021 240.11 241.24 239.13 241.23 517,431 +0.33(+0.14%)
Aug 13, 2021 240.91 240.97 240.54 240.91 308,562 +0.32(+0.13%)
Aug 12, 2021 239.72 240.68 239.31 240.59 343,240 +0.80(+0.33%)
Aug 11, 2021 240.00 240.00 239.06 239.79 428,854 +0.48(+0.20%)
Aug 10, 2021 239.47 239.92 239.10 239.31 387,472 +0.07(+0.03%)
Aug 09, 2021 239.39 239.60 238.64 239.25 599,577 -0.08(-0.03%)
Aug 06, 2021 239.35 239.72 238.96 239.32 469,836 +0.23(+0.10%)
Aug 05, 2021 238.11 239.17 238.03 239.09 827,595 +1.57(+0.66%)
Aug 04, 2021 237.90 238.28 237.10 237.53 364,476 -1.11(-0.47%)
Aug 03, 2021 237.42 238.65 235.90 238.64 367,278 +1.84(+0.78%)
Aug 02, 2021 238.45 238.53 236.68 236.80 459,283 -0.37(-0.16%)
Jul 30, 2021 237.01 238.27 236.69 237.17 481,934 -1.31(-0.55%)
Jul 29, 2021 238.05 239.23 238.05 238.48 1,094,739 +0.99(+0.42%)
Jul 28, 2021 237.80 238.35 236.86 237.49 460,143 +0.07(+0.03%)
Jul 27, 2021 238.06 238.06 235.69 237.42 291,436 -1.09(-0.46%)
Jul 26, 2021 237.87 238.61 237.75 238.52 849,038 +0.42(+0.18%)
Jul 23, 2021 236.90 238.31 236.49 238.09 685,219 +2.33(+0.99%)
Jul 22, 2021 235.53 235.93 234.77 235.76 640,383 +0.38(+0.16%)
Jul 21, 2021 234.13 235.40 233.96 235.38 707,352 +2.00(+0.86%)
Jul 20, 2021 230.22 234.12 229.83 233.38 2,325,243 +3.72(+1.62%)
Jul 19, 2021 230.08 230.36 228.18 229.66 944,090 -3.33(-1.43%)
Jul 16, 2021 235.54 235.54 232.78 232.99 498,150 -1.78(-0.76%)
Jul 15, 2021 234.97 235.26 233.57 234.76 1,014,090 -0.68(-0.29%)
Jul 14, 2021 236.54 236.77 234.94 235.44 506,341 -0.05(-0.02%)
Jul 13, 2021 236.25 236.88 235.41 235.49 508,222 -1.08(-0.46%)
Jul 12, 2021 235.87 236.70 235.71 236.58 472,091 +0.66(+0.28%)
Jul 09, 2021 234.36 236.07 234.08 235.91 363,116 +2.61(+1.12%)
Jul 08, 2021 232.18 233.80 231.37 233.31 779,967 -1.91(-0.81%)
Jul 07, 2021 235.06 235.49 233.72 235.22 748,531 +0.58(+0.25%)
Jul 06, 2021 235.07 235.24 233.13 234.64 254,681 -0.49(-0.21%)
Jul 02, 2021 234.08 235.26 234.01 235.13 551,938 +1.72(+0.74%)
Jul 01, 2021 232.82 233.53 232.31 233.41 810,133 +1.10(+0.48%)
Jun 30, 2021 232.15 232.67 232.07 232.31 607,313 -0.03(-0.01%)
Jun 29, 2021 232.53 232.81 231.98 232.34 330,093 +0.18(+0.08%)
Jun 28, 2021 232.21 232.30 231.36 232.15 1,150,719 +0.33(+0.14%)
Jun 25, 2021 231.33 232.00 231.15 231.83 1,131,071 +1.01(+0.44%)
Jun 24, 2021 230.77 231.07 230.59 230.82 558,440 +1.42(+0.62%)
Jun 23, 2021 229.79 230.22 229.40 229.40 477,460 -0.17(-0.08%)
Jun 22, 2021 228.44 230.12 228.00 229.57 437,476 +1.27(+0.55%)
Jun 21, 2021 226.15 228.44 225.68 228.31 817,585 +3.17(+1.41%)
Jun 18, 2021 226.61 226.62 225.11 225.14 602,164 -2.91(-1.27%)
Jun 17, 2021 227.76 228.63 226.64 228.05 447,668 -0.01(-0.00%)
Jun 16, 2021 229.53 229.53 226.88 228.06 417,680 -1.28(-0.56%)
Jun 15, 2021 229.97 229.97 228.87 229.33 528,739 -0.57(-0.25%)
Jun 14, 2021 229.61 229.92 228.86 229.90 850,663 +0.40(+0.18%)
Jun 11, 2021 229.30 229.54 228.59 229.50 304,885 +0.64(+0.28%)
Jun 10, 2021 228.50 229.35 227.75 228.85 424,715 +1.05(+0.46%)
Jun 09, 2021 228.24 228.71 227.72 227.80 896,213 -0.34(-0.15%)
Jun 08, 2021 228.58 228.60 227.14 228.15 874,994 +0.09(+0.04%)
Jun 07, 2021 228.16 228.16 227.53 228.06 352,092 +0.01(+0.00%)
Jun 04, 2021 227.01 228.16 226.89 228.05 459,242 +2.07(+0.92%)
Jun 03, 2021 225.70 226.61 224.69 225.98 419,920 -1.03(-0.46%)
Jun 02, 2021 227.09 227.40 226.46 227.02 468,618 +0.28(+0.12%)
Jun 01, 2021 228.12 228.22 226.45 226.74 942,516 -0.04(-0.02%)
May 28, 2021 227.30 227.51 226.72 226.78 553,136 +0.44(+0.19%)
May 27, 2021 226.87 227.04 226.33 226.34 519,892 +0.11(+0.05%)
May 26, 2021 225.99 226.49 225.49 226.23 446,992 +0.71(+0.31%)
May 25, 2021 226.84 226.93 225.27 225.52 432,081 -0.58(-0.26%)
May 24, 2021 225.25 226.76 225.03 226.11 1,667,681 +2.27(+1.01%)
May 21, 2021 225.11 225.64 223.64 223.84 409,499 -0.24(-0.11%)
May 20, 2021 222.06 224.71 221.98 224.08 384,434 +2.60(+1.18%)
May 19, 2021 219.51 221.63 218.57 221.47 584,571 -0.75(-0.34%)
May 18, 2021 224.13 224.41 222.15 222.22 700,912 -1.73(-0.77%)
May 17, 2021 223.80 224.42 222.72 223.95 661,822 -0.45(-0.20%)
May 14, 2021 222.63 225.01 222.63 224.40 685,889 +3.39(+1.53%)
May 13, 2021 219.34 222.03 219.34 221.01 513,234 +2.57(+1.17%)
May 12, 2021 221.86 222.48 218.23 218.45 1,013,335 -4.92(-2.20%)
May 11, 2021 222.45 223.88 221.09 223.37 524,989 -1.93(-0.86%)
May 10, 2021 227.71 227.80 225.25 225.30 465,701 -2.29(-1.01%)
May 07, 2021 226.52 228.02 226.15 227.59 374,626 +1.73(+0.77%)
May 06, 2021 224.63 225.93 223.05 225.86 400,261 +1.46(+0.65%)
May 05, 2021 225.60 225.60 224.12 224.40 634,651 -0.11(-0.05%)
May 04, 2021 225.08 225.18 222.45 224.51 555,715 -1.74(-0.77%)
May 03, 2021 227.14 227.14 225.93 226.25 367,245 +0.51(+0.22%)
Apr 30, 2021 226.10 226.66 225.39 225.74 1,355,608 -1.69(-0.74%)
Apr 29, 2021 227.79 227.92 225.52 227.44 702,074 +1.25(+0.55%)
Apr 28, 2021 226.47 227.13 226.06 226.18 680,221 -0.32(-0.14%)
Apr 27, 2021 226.59 226.77 225.80 226.50 269,151 +0.07(+0.03%)
Apr 26, 2021 226.28 226.82 226.09 226.43 636,303 +0.65(+0.29%)
Apr 23, 2021 223.70 226.59 223.65 225.78 226,961 +2.45(+1.10%)
Apr 22, 2021 225.14 225.81 222.71 223.33 427,674 -1.87(-0.83%)
Apr 21, 2021 222.58 225.25 222.46 225.20 773,261 +2.31(+1.04%)
Apr 20, 2021 224.15 224.49 222.09 222.89 610,750 -1.79(-0.80%)
Apr 19, 2021 225.50 225.68 223.93 224.68 698,794 -1.31(-0.58%)
Apr 16, 2021 225.99 226.29 225.16 225.99 753,789 +0.61(+0.27%)
Apr 15, 2021 224.29 225.43 223.80 225.38 870,859 +2.51(+1.13%)
Apr 14, 2021 223.56 224.31 222.53 222.87 725,234 -0.73(-0.33%)
Apr 13, 2021 222.67 223.96 222.65 223.60 443,210 +0.93(+0.42%)
Apr 12, 2021 222.36 222.88 221.91 222.67 552,014 +0.00(+0.00%)
Apr 09, 2021 220.96 222.67 220.96 222.67 503,117 +1.64(+0.74%)
Apr 08, 2021 220.69 221.10 220.16 221.03 308,011 +1.21(+0.55%)
Apr 07, 2021 219.73 220.21 219.34 219.83 373,242 +0.05(+0.02%)
Apr 06, 2021 219.62 220.48 219.36 219.78 652,760 +0.08(+0.04%)
Apr 05, 2021 218.55 219.97 218.45 219.70 1,621,800 +2.86(+1.32%)
Apr 01, 2021 215.63 216.93 215.61 216.84 2,081,406 +2.54(+1.18%)
Mar 31, 2021 213.94 215.38 213.82 214.30 1,670,459 +0.86(+0.40%)
Mar 30, 2021 213.11 213.67 212.32 213.44 337,699 -0.31(-0.14%)
Mar 29, 2021 213.48 214.29 212.22 213.75 768,199 -0.39(-0.18%)
Mar 26, 2021 211.50 214.25 211.04 214.14 1,262,442 +3.29(+1.56%)
Mar 25, 2021 208.62 211.29 207.54 210.84 363,992 +1.23(+0.59%)
Mar 24, 2021 211.94 212.68 209.61 209.61 863,398 -1.44(-0.68%)
Mar 23, 2021 212.51 213.19 210.54 211.05 716,782 -1.82(-0.86%)
Mar 22, 2021 211.51 213.74 211.51 212.88 920,055 +1.44(+0.68%)
Mar 19, 2021 211.44 212.37 209.90 211.44 2,434,862 -0.10(-0.05%)
Mar 18, 2021 213.39 214.52 211.16 211.54 660,510 -3.41(-1.59%)
Mar 17, 2021 213.27 215.48 212.72 214.95 571,678 +0.68(+0.32%)
Mar 16, 2021 215.15 215.48 213.75 214.27 820,000 -0.51(-0.24%)
Mar 15, 2021 213.57 214.91 212.33 214.78 606,198 +1.48(+0.69%)
Mar 12, 2021 212.07 213.37 211.61 213.30 639,523 +0.23(+0.11%)
Mar 11, 2021 212.21 214.03 211.86 213.07 542,692 +2.67(+1.27%)
Mar 10, 2021 210.82 211.47 209.87 210.40 417,595 +1.11(+0.53%)
Mar 09, 2021 208.58 210.73 208.24 209.29 532,421 +3.23(+1.57%)
Mar 08, 2021 207.65 209.35 205.95 206.06 393,806 -1.11(-0.53%)
Mar 05, 2021 205.75 207.74 200.88 207.17 839,773 +3.64(+1.79%)
Mar 04, 2021 206.36 207.61 200.88 203.53 1,013,479 -2.95(-1.43%)
Mar 03, 2021 209.42 209.64 206.47 206.47 637,033 -3.16(-1.51%)
Mar 02, 2021 211.67 211.69 209.52 209.63 442,098 -1.78(-0.84%)
Mar 01, 2021 209.32 212.10 209.19 211.42 384,047 +5.05(+2.45%)
Feb 26, 2021 208.22 209.01 204.91 206.37 1,394,523 -0.84(-0.41%)
Feb 25, 2021 211.78 212.54 206.30 207.21 733,616 -5.26(-2.47%)
Feb 24, 2021 209.79 212.71 208.96 212.47 366,745 +2.20(+1.05%)
Feb 23, 2021 208.81 211.08 205.88 210.26 1,276,084 +0.07(+0.03%)
Feb 22, 2021 210.77 211.81 210.11 210.19 910,571 -2.12(-1.00%)
Feb 19, 2021 213.17 213.46 212.06 212.31 2,812,938 +0.08(+0.04%)
Feb 18, 2021 211.82 212.76 210.71 212.24 370,964 -1.02(-0.48%)
Feb 17, 2021 212.40 213.41 211.60 213.26 591,600 -0.21(-0.10%)
Feb 16, 2021 214.40 214.67 213.06 213.47 886,150 -0.31(-0.15%)
Feb 12, 2021 212.27 213.92 212.22 213.78 261,027 +1.05(+0.49%)
Feb 11, 2021 212.86 213.12 211.20 212.73 345,451 +0.61(+0.29%)
Feb 10, 2021 213.06 213.28 210.72 212.12 462,865 -0.08(-0.04%)
Feb 09, 2021 211.78 212.51 211.61 212.20 623,395 +0.08(+0.04%)
Feb 08, 2021 211.39 212.19 211.06 212.12 542,346 +1.57(+0.75%)
Feb 05, 2021 210.69 210.81 209.78 210.55 621,290 +1.15(+0.55%)
Feb 04, 2021 207.61 209.47 207.59 209.40 347,874 +2.30(+1.11%)
Feb 03, 2021 207.51 207.96 206.36 207.10 426,588 +0.15(+0.07%)
Feb 02, 2021 205.75 207.71 205.75 206.95 707,260 +3.17(+1.55%)
Feb 01, 2021 202.59 204.38 201.38 203.78 600,605 +3.22(+1.60%)
Jan 29, 2021 203.43 203.88 199.53 200.57 1,830,862 -3.76(-1.84%)
Jan 28, 2021 203.58 206.61 203.53 204.33 675,840 +1.84(+0.91%)
Jan 27, 2021 205.73 205.73 201.23 202.48 620,587 -5.12(-2.47%)
Jan 26, 2021 208.81 209.08 207.57 207.61 319,039 -0.72(-0.34%)
Jan 25, 2021 208.22 208.62 205.11 208.32 703,061 +0.65(+0.31%)
Jan 22, 2021 207.23 208.18 206.96 207.68 624,224 -0.50(-0.24%)
Jan 21, 2021 208.60 208.65 207.79 208.17 532,002 -0.03(-0.01%)
Jan 20, 2021 206.76 208.62 206.51 208.20 469,438 +2.81(+1.37%)
Jan 19, 2021 205.27 205.72 204.55 205.40 469,006 +1.56(+0.76%)
Jan 15, 2021 204.56 204.97 202.76 203.84 727,755 -1.47(-0.72%)
Jan 14, 2021 206.54 206.81 205.18 205.31 364,276 -0.65(-0.32%)
Jan 13, 2021 205.53 206.54 204.97 205.96 749,191 +0.49(+0.24%)
Jan 12, 2021 205.44 205.96 204.26 205.47 696,859 +0.26(+0.13%)
Jan 11, 2021 204.70 206.24 204.52 205.21 1,499,629 -1.32(-0.64%)
Jan 08, 2021 206.29 206.60 204.25 206.53 444,931 +1.23(+0.60%)
Jan 07, 2021 203.59 205.76 203.56 205.30 608,655 +3.09(+1.53%)
Jan 06, 2021 199.82 204.00 199.81 202.21 1,199,815 +1.30(+0.65%)
Jan 05, 2021 199.03 201.39 199.03 200.91 397,546 +1.56(+0.79%)
Jan 04, 2021 203.04 203.26 197.26 199.34 931,376 -2.81(-1.39%)
Dec 31, 2020 202.16 202.16 202.16 613,030 +0.90(+0.45%)
Dec 30, 2020 201.48 201.85 201.10 201.26 613,030 +0.41(+0.20%)
Dec 29, 2020 202.40 202.44 200.50 200.85 597,796 -0.49(-0.24%)
Dec 28, 2020 201.54 201.70 201.13 201.34 580,738 +1.17(+0.59%)
Dec 24, 2020 200.02 200.26 199.44 200.16 631,454 +0.67(+0.33%)
Dec 23, 2020 200.13 200.62 199.47 199.50 462,238 +0.00(+0.00%)
Dec 22, 2020 199.83 199.91 198.68 199.50 468,704 +0.04(+0.02%)
Dec 21, 2020 197.88 199.88 196.31 199.46 573,347 -0.60(-0.30%)
Dec 18, 2020 200.92 201.09 198.77 200.06 873,096 -0.60(-0.30%)
Dec 17, 2020 200.16 200.66 199.87 200.66 492,434 +1.53(+0.77%)
Dec 16, 2020 199.05 199.69 198.51 199.13 896,902 +0.30(+0.15%)
Dec 15, 2020 197.66 198.93 197.01 198.84 958,175 +2.65(+1.35%)
Dec 14, 2020 198.36 198.88 196.19 196.19 913,566 -0.79(-0.40%)
Dec 11, 2020 196.31 197.06 195.25 196.98 560,974 -0.28(-0.14%)
Dec 10, 2020 195.98 197.66 195.60 197.26 488,086 +0.40(+0.20%)
Dec 09, 2020 199.39 199.44 196.31 196.86 1,773,431 -2.03(-1.02%)
Dec 08, 2020 197.71 199.31 197.51 198.90 780,638 +0.54(+0.27%)
Dec 07, 2020 198.09 198.53 197.67 198.36 513,701 -0.06(-0.03%)
Dec 04, 2020 197.10 198.45 197.01 198.41 483,239 +1.83(+0.93%)
Dec 03, 2020 196.49 197.44 196.17 196.59 730,179 +0.24(+0.12%)
Dec 02, 2020 195.38 196.49 194.93 196.35 469,708 +0.28(+0.15%)
Dec 01, 2020 196.14 196.95 195.66 196.07 688,830 +1.91(+0.98%)
Nov 30, 2020 194.90 194.95 192.51 194.16 1,477,363 -0.84(-0.43%)
Nov 27, 2020 194.99 195.35 194.59 194.99 270,126 +0.68(+0.35%)
Nov 25, 2020 194.32 194.59 193.50 194.32 623,036 -0.05(-0.02%)
Nov 24, 2020 193.00 194.72 192.38 194.36 1,108,851 +2.94(+1.53%)
Nov 23, 2020 191.19 191.96 190.12 191.43 626,029 +1.28(+0.67%)
Nov 20, 2020 191.18 191.24 190.05 190.14 434,852 -1.01(-0.53%)
Nov 19, 2020 189.81 191.39 189.25 191.15 929,047 +0.98(+0.52%)
Nov 18, 2020 192.44 192.87 190.17 190.17 723,879 -2.01(-1.04%)
Nov 17, 2020 191.76 192.87 190.97 192.18 693,576 -0.61(-0.32%)
Nov 16, 2020 192.38 192.79 191.33 192.79 580,736 +2.33(+1.22%)
Nov 13, 2020 189.26 190.88 188.82 190.46 467,145 +2.46(+1.31%)
Nov 12, 2020 189.37 189.72 187.05 187.99 564,032 -1.78(-0.94%)
Nov 11, 2020 189.71 190.18 188.94 189.77 339,995 +1.46(+0.78%)
Nov 10, 2020 188.16 188.78 186.33 188.31 461,276 -0.40(-0.21%)
Nov 09, 2020 193.48 193.74 188.52 188.71 748,266 +1.88(+1.01%)
Nov 06, 2020 186.62 187.37 185.50 186.82 719,705 +0.03(+0.02%)
Nov 05, 2020 186.16 187.56 185.86 186.80 397,517 +3.74(+2.04%)
Nov 04, 2020 181.34 185.24 180.91 183.06 429,958 +4.16(+2.33%)
Nov 03, 2020 177.68 179.97 177.29 178.90 554,923 +3.09(+1.76%)
Nov 02, 2020 175.73 176.85 174.11 175.81 1,123,497 +1.98(+1.14%)
Oct 30, 2020 174.89 175.70 171.86 173.83 951,963 -2.16(-1.23%)
Oct 29, 2020 174.34 177.59 173.52 175.99 925,928 +1.83(+1.05%)
Oct 28, 2020 176.93 177.30 173.90 174.15 1,011,883 -6.02(-3.34%)
Oct 27, 2020 181.08 181.25 180.16 180.17 1,100,926 -0.60(-0.33%)
Oct 26, 2020 182.28 182.78 178.82 180.77 780,565 -3.48(-1.89%)
Oct 23, 2020 184.26 184.26 182.78 184.25 704,453 +0.61(+0.33%)
Oct 22, 2020 182.77 183.90 181.47 183.64 453,635 +1.25(+0.69%)
Oct 21, 2020 183.05 184.10 182.38 182.38 452,947 -0.56(-0.31%)
Oct 20, 2020 183.30 184.78 182.71 182.95 276,245 +0.61(+0.33%)
Oct 19, 2020 185.70 186.22 181.98 182.34 376,147 -2.67(-1.44%)
Oct 16, 2020 185.93 186.89 185.01 185.01 590,532 -0.22(-0.12%)
Oct 15, 2020 183.18 185.51 182.80 185.23 1,911,996 -0.30(-0.16%)
Oct 14, 2020 186.88 187.54 185.08 185.53 307,481 -1.12(-0.60%)
Oct 13, 2020 187.59 187.59 186.14 186.65 332,693 -0.92(-0.49%)
Oct 12, 2020 186.18 188.42 185.98 187.58 466,095 +2.84(+1.54%)
Oct 09, 2020 184.20 185.09 183.83 184.73 480,715 +1.65(+0.90%)
Oct 08, 2020 182.79 183.20 182.23 183.09 524,824 +1.58(+0.87%)
Oct 07, 2020 180.10 182.01 180.10 181.51 269,024 +3.07(+1.72%)
Oct 06, 2020 181.03 182.24 178.18 178.44 498,037 -2.44(-1.35%)
Oct 05, 2020 178.93 180.96 178.93 180.88 487,430 +3.17(+1.78%)
Oct 02, 2020 176.32 178.75 175.85 177.72 525,631 -1.49(-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.