Skip to main content

Russell 1000 Ishares ETF (NY: IWB )

295.75 +0.07 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 168.26 169.90 168.26 168.96 860,258 +1.38(+0.82%)
Jan 31, 2020 170.29 170.32 167.06 167.58 1,459,282 -3.01(-1.77%)
Jan 30, 2020 168.93 170.71 168.51 170.59 1,244,775 +0.52(+0.31%)
Jan 29, 2020 170.93 171.05 169.96 170.06 619,430 -0.14(-0.08%)
Jan 28, 2020 169.25 170.64 168.98 170.20 745,169 +1.73(+1.03%)
Jan 27, 2020 168.24 169.24 167.86 168.47 1,301,245 -2.61(-1.52%)
Jan 24, 2020 173.11 173.11 170.38 171.07 966,671 -1.59(-0.92%)
Jan 23, 2020 172.15 172.74 171.44 172.66 903,521 +0.22(+0.13%)
Jan 22, 2020 172.92 173.34 172.37 172.44 2,745,550 +0.08(+0.05%)
Jan 21, 2020 172.21 172.87 171.90 172.36 1,100,818 -0.35(-0.20%)
Jan 17, 2020 172.65 173.12 172.30 172.71 661,149 +0.48(+0.28%)
Jan 16, 2020 171.59 172.25 171.52 172.23 1,003,688 +1.44(+0.84%)
Jan 15, 2020 170.36 171.30 170.33 170.79 595,276 +0.31(+0.18%)
Jan 14, 2020 170.47 171.05 170.13 170.48 894,758 -0.14(-0.08%)
Jan 13, 2020 169.81 170.66 169.56 170.62 1,695,602 +1.23(+0.72%)
Jan 10, 2020 170.31 170.31 169.19 169.40 1,192,029 -0.47(-0.28%)
Jan 09, 2020 169.75 169.95 169.32 169.87 798,831 +1.11(+0.66%)
Jan 08, 2020 167.98 169.45 167.88 168.76 1,115,247 +0.84(+0.50%)
Jan 07, 2020 168.04 168.29 167.63 167.92 1,275,894 -0.40(-0.24%)
Jan 06, 2020 166.71 168.36 166.26 168.33 717,078 +0.58(+0.35%)
Jan 03, 2020 166.97 168.29 166.97 167.75 937,782 -1.07(-0.63%)
Jan 02, 2020 168.18 168.81 167.67 168.81 735,322 +1.44(+0.86%)
Dec 31, 2019 166.56 167.48 166.47 167.37 1,526,228 +0.38(+0.23%)
Dec 30, 2019 167.94 167.97 166.67 166.99 761,728 -0.86(-0.51%)
Dec 27, 2019 168.34 168.54 167.57 167.85 764,979 -0.04(-0.02%)
Dec 26, 2019 167.36 167.96 167.18 167.88 439,698 +0.82(+0.49%)
Dec 24, 2019 167.19 167.21 166.90 167.06 146,365 -0.05(-0.03%)
Dec 23, 2019 167.39 167.39 167.00 167.11 456,281 +0.16(+0.10%)
Dec 20, 2019 166.73 167.15 166.64 166.95 1,724,402 +0.87(+0.53%)
Dec 19, 2019 165.50 166.13 165.39 166.07 704,690 +0.73(+0.44%)
Dec 18, 2019 165.62 165.68 165.31 165.34 2,981,138 -0.02(-0.01%)
Dec 17, 2019 165.62 165.66 165.29 165.36 1,147,910 +0.04(+0.02%)
Dec 16, 2019 165.11 165.67 165.11 165.32 931,113 +1.22(+0.75%)
Dec 13, 2019 164.05 164.87 163.49 164.10 1,065,762 +0.02(+0.01%)
Dec 12, 2019 162.72 164.49 162.56 164.08 832,135 +1.39(+0.86%)
Dec 11, 2019 162.52 162.86 162.30 162.69 751,006 +0.34(+0.21%)
Dec 10, 2019 162.48 162.81 162.03 162.35 866,340 -0.15(-0.09%)
Dec 09, 2019 162.79 163.15 162.44 162.50 507,991 -0.46(-0.28%)
Dec 06, 2019 162.70 163.25 162.70 162.96 908,200 +1.36(+0.84%)
Dec 05, 2019 161.70 161.70 160.89 161.60 824,864 +0.34(+0.21%)
Dec 04, 2019 160.99 161.67 160.78 161.26 1,283,284 +0.89(+0.55%)
Dec 03, 2019 159.81 160.43 159.10 160.38 901,811 -1.04(-0.64%)
Dec 02, 2019 163.03 163.19 161.19 161.41 1,061,763 -1.40(-0.86%)
Nov 29, 2019 163.21 163.30 162.69 162.81 551,625 -0.69(-0.42%)
Nov 27, 2019 163.13 163.50 162.74 163.50 832,686 +0.84(+0.52%)
Nov 26, 2019 162.37 162.84 162.22 162.66 802,158 +0.36(+0.22%)
Nov 25, 2019 161.62 162.35 161.58 162.30 948,970 +1.25(+0.78%)
Nov 22, 2019 161.14 161.18 160.49 161.05 691,299 +0.40(+0.25%)
Nov 21, 2019 161.09 161.10 160.31 160.65 731,947 -0.37(-0.23%)
Nov 20, 2019 161.19 161.55 160.07 161.02 3,021,702 -0.52(-0.32%)
Nov 19, 2019 161.88 161.88 161.14 161.54 586,078 +0.07(+0.05%)
Nov 18, 2019 161.30 161.66 161.03 161.47 809,004 +0.08(+0.05%)
Nov 15, 2019 160.98 161.40 160.61 161.39 689,478 +1.18(+0.73%)
Nov 14, 2019 159.78 160.22 159.51 160.22 259,225 +0.29(+0.18%)
Nov 13, 2019 159.32 160.19 159.24 159.93 575,809 +0.09(+0.06%)
Nov 12, 2019 159.77 160.43 159.51 159.83 400,937 +0.22(+0.14%)
Nov 11, 2019 159.37 159.67 158.98 159.61 2,244,101 -0.20(-0.12%)
Nov 08, 2019 159.23 159.81 158.83 159.81 572,405 +0.43(+0.27%)
Nov 07, 2019 159.67 160.06 159.14 159.38 1,018,851 +0.50(+0.32%)
Nov 06, 2019 158.87 158.97 158.32 158.87 475,086 -0.02(-0.01%)
Nov 05, 2019 159.27 159.33 158.69 158.89 837,192 -0.09(-0.06%)
Nov 04, 2019 159.34 159.34 158.82 158.98 839,784 +0.58(+0.36%)
Nov 01, 2019 157.68 158.42 157.63 158.41 1,273,237 +1.57(+1.00%)
Oct 31, 2019 157.37 157.37 156.15 156.84 2,989,303 -0.54(-0.34%)
Oct 30, 2019 157.05 157.56 156.24 157.38 831,203 +0.51(+0.33%)
Oct 29, 2019 156.84 157.43 156.71 156.86 933,693 -0.09(-0.06%)
Oct 28, 2019 156.81 157.28 156.75 156.96 1,255,433 +0.89(+0.57%)
Oct 25, 2019 155.05 156.37 154.98 156.07 1,067,583 +0.63(+0.41%)
Oct 24, 2019 155.58 155.72 154.88 155.44 665,391 +0.43(+0.28%)
Oct 23, 2019 154.56 155.05 154.33 155.01 319,540 +0.35(+0.23%)
Oct 22, 2019 155.54 155.56 154.56 154.65 623,501 -0.51(-0.33%)
Oct 21, 2019 154.96 155.24 154.66 155.16 609,024 +0.99(+0.64%)
Oct 18, 2019 154.58 154.83 153.55 154.18 585,365 -0.65(-0.42%)
Oct 17, 2019 155.03 155.29 154.47 154.83 1,458,494 +0.52(+0.34%)
Oct 16, 2019 154.09 154.73 154.06 154.31 1,931,184 -0.42(-0.27%)
Oct 15, 2019 153.80 155.09 153.76 154.73 712,548 +1.47(+0.96%)
Oct 14, 2019 153.12 153.51 153.02 153.25 551,694 -0.13(-0.09%)
Oct 11, 2019 153.27 154.59 153.27 153.38 731,466 +1.68(+1.11%)
Oct 10, 2019 150.76 152.21 150.59 151.70 495,141 +0.92(+0.61%)
Oct 09, 2019 150.49 151.28 150.20 150.78 518,104 +1.44(+0.96%)
Oct 08, 2019 150.72 151.03 149.32 149.34 999,286 -2.48(-1.64%)
Oct 07, 2019 152.07 152.85 151.64 151.82 871,659 -0.55(-0.36%)
Oct 04, 2019 150.78 152.52 150.78 152.37 893,633 +2.01(+1.34%)
Oct 03, 2019 148.95 150.37 147.44 150.37 1,766,537 +1.27(+0.85%)
Oct 02, 2019 150.84 150.90 148.38 149.10 1,062,032 -2.68(-1.77%)
Oct 01, 2019 154.01 154.41 151.58 151.78 799,730 -1.84(-1.20%)
Sep 30, 2019 153.19 153.96 153.16 153.62 1,013,130 +0.80(+0.53%)
Sep 27, 2019 154.19 154.19 151.98 152.81 1,040,590 -0.88(-0.57%)
Sep 26, 2019 154.14 154.17 152.99 153.69 1,213,845 -0.43(-0.28%)
Sep 25, 2019 153.23 154.35 152.46 154.12 902,883 +0.92(+0.60%)
Sep 24, 2019 155.13 155.27 152.69 153.19 1,015,197 -1.31(-0.84%)
Sep 23, 2019 154.10 154.88 153.98 154.50 401,738 +0.06(+0.04%)
Sep 20, 2019 155.54 155.72 154.05 154.44 2,019,044 -0.74(-0.48%)
Sep 19, 2019 155.50 156.02 155.07 155.19 529,753 +0.03(+0.02%)
Sep 18, 2019 155.02 155.28 153.75 155.16 693,903 -0.06(-0.04%)
Sep 17, 2019 154.58 155.26 154.58 155.22 351,654 +0.40(+0.26%)
Sep 16, 2019 154.58 154.97 154.40 154.82 2,179,062 -0.34(-0.22%)
Sep 13, 2019 155.53 155.72 154.96 155.15 1,082,568 -0.16(-0.10%)
Sep 12, 2019 155.34 155.90 154.87 155.31 675,514 +0.45(+0.29%)
Sep 11, 2019 153.89 154.85 153.51 154.85 981,685 +1.22(+0.79%)
Sep 10, 2019 153.29 153.66 152.50 153.64 942,483 +0.00(+0.00%)
Sep 09, 2019 154.25 154.29 153.12 153.64 649,881 -0.06(-0.04%)
Sep 06, 2019 153.89 154.07 153.45 153.70 1,209,081 +0.09(+0.06%)
Sep 05, 2019 152.91 154.04 152.91 153.61 406,992 +2.06(+1.36%)
Sep 04, 2019 151.18 151.62 150.77 151.54 967,735 +1.59(+1.06%)
Sep 03, 2019 149.93 150.41 149.25 149.96 593,634 -0.97(-0.64%)
Aug 30, 2019 151.76 151.79 150.32 150.92 682,374 -0.01(-0.01%)
Aug 29, 2019 150.46 151.21 149.94 150.93 497,616 +1.98(+1.33%)
Aug 28, 2019 147.58 149.10 147.20 148.95 475,478 +1.00(+0.67%)
Aug 27, 2019 149.46 149.59 147.58 147.96 717,545 -0.65(-0.44%)
Aug 26, 2019 148.43 148.63 147.44 148.61 755,901 +1.59(+1.08%)
Aug 23, 2019 150.21 151.13 146.40 147.02 759,185 -3.87(-2.56%)
Aug 22, 2019 151.33 151.72 150.00 150.88 425,623 -0.08(-0.05%)
Aug 21, 2019 151.00 151.19 150.63 150.96 858,856 +1.24(+0.83%)
Aug 20, 2019 150.65 150.87 149.68 149.72 793,609 -1.15(-0.76%)
Aug 19, 2019 150.84 151.26 150.41 150.88 661,144 +1.76(+1.18%)
Aug 16, 2019 147.94 149.37 147.94 149.12 980,798 +2.16(+1.47%)
Aug 15, 2019 147.00 147.38 145.81 146.96 1,028,934 +0.36(+0.25%)
Aug 14, 2019 148.75 149.01 146.49 146.60 1,716,993 -4.35(-2.88%)
Aug 13, 2019 148.64 151.81 148.43 150.95 1,240,419 +2.13(+1.43%)
Aug 12, 2019 149.86 150.06 148.25 148.82 1,193,008 -1.80(-1.20%)
Aug 09, 2019 151.28 151.53 149.75 150.62 1,259,536 -1.18(-0.78%)
Aug 08, 2019 149.70 151.81 149.43 151.81 2,501,486 +2.95(+1.98%)
Aug 07, 2019 147.04 149.25 145.84 148.86 1,617,634 +0.16(+0.11%)
Aug 06, 2019 147.81 148.76 146.85 148.70 985,264 +1.98(+1.35%)
Aug 05, 2019 148.73 149.04 145.52 146.72 1,847,817 -4.45(-2.95%)
Aug 02, 2019 151.87 151.93 150.30 151.17 1,370,557 -1.24(-0.81%)
Aug 01, 2019 153.93 155.53 151.99 152.41 962,775 -1.39(-0.90%)
Jul 31, 2019 155.69 155.75 152.76 153.79 1,038,040 -1.73(-1.11%)
Jul 30, 2019 155.00 155.72 154.79 155.52 947,683 -0.29(-0.18%)
Jul 29, 2019 156.10 156.24 155.44 155.81 335,972 -0.33(-0.21%)
Jul 26, 2019 155.44 156.26 155.44 156.15 734,550 +1.09(+0.70%)
Jul 25, 2019 155.70 155.70 154.67 155.06 515,022 -0.82(-0.52%)
Jul 24, 2019 154.61 155.88 154.61 155.88 732,835 +0.88(+0.57%)
Jul 23, 2019 154.59 155.03 154.11 154.99 697,593 +1.08(+0.70%)
Jul 22, 2019 153.80 154.22 153.54 153.91 367,174 +0.37(+0.24%)
Jul 19, 2019 155.11 155.11 153.50 153.54 543,597 -0.94(-0.61%)
Jul 18, 2019 153.60 154.64 153.38 154.48 722,085 +0.62(+0.40%)
Jul 17, 2019 154.86 155.12 153.86 153.86 621,911 -1.03(-0.67%)
Jul 16, 2019 155.34 155.43 154.69 154.89 1,122,780 -0.51(-0.33%)
Jul 15, 2019 155.53 155.66 155.09 155.40 815,056 +0.04(+0.02%)
Jul 12, 2019 154.90 155.38 154.74 155.37 946,480 +0.81(+0.52%)
Jul 11, 2019 154.61 154.72 154.04 154.56 1,050,941 +0.24(+0.16%)
Jul 10, 2019 154.23 154.83 153.86 154.31 1,063,313 +0.72(+0.47%)
Jul 09, 2019 152.68 153.77 152.68 153.60 1,679,788 +0.25(+0.16%)
Jul 08, 2019 153.46 153.59 153.03 153.35 859,441 -0.76(-0.49%)
Jul 05, 2019 153.61 154.30 152.92 154.11 479,157 -0.21(-0.14%)
Jul 03, 2019 153.53 154.35 153.45 154.32 268,947 +1.13(+0.74%)
Jul 02, 2019 152.67 153.19 152.27 153.19 1,585,261 +0.52(+0.34%)
Jul 01, 2019 153.26 153.40 152.07 152.67 1,385,549 +1.35(+0.89%)
Jun 28, 2019 151.07 151.66 150.84 151.32 1,177,238 +0.75(+0.50%)
Jun 27, 2019 150.28 150.79 150.21 150.57 543,926 +0.68(+0.45%)
Jun 26, 2019 150.55 150.88 149.83 149.89 507,218 -0.20(-0.14%)
Jun 25, 2019 151.56 151.56 149.97 150.09 522,385 -1.38(-0.91%)
Jun 24, 2019 151.94 152.06 151.46 151.47 1,187,721 -0.30(-0.20%)
Jun 21, 2019 151.94 152.56 151.66 151.77 951,967 -0.38(-0.25%)
Jun 20, 2019 152.21 152.32 151.00 152.15 909,376 +1.49(+0.99%)
Jun 19, 2019 150.40 150.99 149.90 150.66 521,822 +0.47(+0.31%)
Jun 18, 2019 149.69 150.94 149.63 150.20 899,049 +1.40(+0.94%)
Jun 17, 2019 148.79 149.15 148.66 148.79 313,432 +0.18(+0.12%)
Jun 14, 2019 148.75 148.98 148.23 148.61 396,973 -0.29(-0.20%)
Jun 13, 2019 148.80 149.08 148.44 148.91 444,927 +0.65(+0.44%)
Jun 12, 2019 148.39 148.69 147.97 148.26 625,415 -0.21(-0.14%)
Jun 11, 2019 149.62 149.81 148.16 148.47 916,344 -0.04(-0.02%)
Jun 10, 2019 148.70 149.55 148.51 148.51 1,054,487 +0.73(+0.49%)
Jun 07, 2019 147.00 148.39 146.94 147.78 1,042,407 +1.35(+0.92%)
Jun 06, 2019 145.73 146.82 145.33 146.43 985,854 +0.92(+0.63%)
Jun 05, 2019 145.18 145.57 144.16 145.51 1,083,495 +1.18(+0.82%)
Jun 04, 2019 142.51 144.38 142.26 144.33 906,022 +3.13(+2.22%)
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.