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

Russell 1000 Value Ishares ETF (NY: IWD )

173.85 -1.37 (-0.78%)
Streaming Delayed Price Updated: 1:50 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 (%)
Oct 31, 2022 144.24 145.32 144.16 144.42 8,499,087 -0.70(-0.49%)
Oct 28, 2022 142.52 145.26 142.43 145.12 6,597,806 +3.05(+2.14%)
Oct 27, 2022 142.66 143.74 141.87 142.07 2,664,144 -0.17(-0.12%)
Oct 26, 2022 141.86 143.75 141.86 142.25 2,270,818 +0.45(+0.32%)
Oct 25, 2022 139.33 141.98 139.29 141.79 3,117,124 +2.18(+1.56%)
Oct 24, 2022 138.89 140.08 138.18 139.61 3,130,683 +1.42(+1.03%)
Oct 21, 2022 134.99 138.42 134.62 138.20 2,139,195 +3.00(+2.22%)
Oct 20, 2022 136.41 137.84 134.89 135.20 2,211,703 -1.28(-0.94%)
Oct 19, 2022 136.87 137.73 135.52 136.48 2,234,492 -1.27(-0.92%)
Oct 18, 2022 138.71 138.85 136.44 137.75 2,683,912 +1.81(+1.33%)
Oct 17, 2022 135.20 136.60 135.18 135.94 4,768,602 +2.85(+2.15%)
Oct 14, 2022 136.49 137.31 132.86 133.08 2,710,278 -2.50(-1.84%)
Oct 13, 2022 129.84 136.15 129.32 135.58 3,962,442 +3.66(+2.78%)
Oct 12, 2022 132.66 133.16 131.88 131.92 2,455,110 -0.62(-0.47%)
Oct 11, 2022 132.42 134.30 131.59 132.53 3,374,539 -0.55(-0.41%)
Oct 10, 2022 134.35 134.62 132.39 133.08 2,624,546 -0.83(-0.62%)
Oct 07, 2022 135.86 136.06 133.18 133.91 2,160,083 -3.06(-2.23%)
Oct 06, 2022 137.92 138.91 136.75 136.97 2,705,068 -1.56(-1.13%)
Oct 05, 2022 137.43 139.39 136.63 138.53 1,821,812 -0.49(-0.35%)
Oct 04, 2022 136.57 139.09 136.57 139.03 3,265,713 +4.26(+3.16%)
Oct 03, 2022 132.74 135.41 132.04 134.76 3,327,828 +3.61(+2.75%)
Sep 30, 2022 132.51 133.71 130.90 131.16 4,849,890 -1.40(-1.06%)
Sep 29, 2022 133.81 133.87 131.55 132.55 4,947,370 -2.32(-1.72%)
Sep 28, 2022 132.71 135.56 132.17 134.88 6,173,988 +3.02(+2.29%)
Sep 27, 2022 133.61 134.29 131.03 131.86 5,275,242 -0.55(-0.42%)
Sep 26, 2022 133.66 134.69 131.84 132.41 3,363,095 -2.03(-1.51%)
Sep 23, 2022 135.57 135.65 132.78 134.44 3,254,435 -2.63(-1.92%)
Sep 22, 2022 138.45 138.57 137.02 137.08 2,227,549 -1.25(-0.91%)
Sep 21, 2022 141.40 142.29 138.32 138.33 2,366,097 -2.34(-1.66%)
Sep 20, 2022 141.55 141.75 139.73 140.67 1,775,649 -2.06(-1.44%)
Sep 19, 2022 140.51 142.75 140.51 142.73 2,473,484 +0.91(+0.64%)
Sep 16, 2022 142.00 142.15 140.81 141.82 1,799,089 -1.36(-0.95%)
Sep 15, 2022 143.72 144.88 142.79 143.18 4,313,720 -0.97(-0.67%)
Sep 14, 2022 144.28 144.69 142.99 144.15 1,808,141 +0.23(+0.16%)
Sep 13, 2022 146.65 146.98 143.46 143.92 1,980,597 -5.50(-3.68%)
Sep 12, 2022 148.93 150.00 148.74 149.41 1,835,172 +1.31(+0.89%)
Sep 09, 2022 146.99 148.43 146.85 148.10 1,543,698 +2.04(+1.40%)
Sep 08, 2022 143.94 146.14 143.48 146.06 1,737,308 +1.37(+0.95%)
Sep 07, 2022 141.98 144.95 141.82 144.69 1,997,231 +2.45(+1.72%)
Sep 06, 2022 143.35 143.49 141.59 142.24 2,450,307 -0.58(-0.41%)
Sep 02, 2022 145.48 145.98 142.23 142.82 2,228,790 -1.20(-0.83%)
Sep 01, 2022 142.86 144.12 141.88 144.02 3,189,369 +0.35(+0.25%)
Aug 31, 2022 145.01 145.54 143.60 143.67 1,581,291 -0.97(-0.67%)
Aug 30, 2022 146.58 146.58 144.07 144.63 1,846,872 -1.72(-1.18%)
Aug 29, 2022 145.98 147.39 145.68 146.36 3,977,364 -0.56(-0.38%)
Aug 26, 2022 151.35 151.46 146.88 146.92 1,613,470 -4.32(-2.86%)
Aug 25, 2022 149.65 151.27 149.36 151.25 1,145,153 +2.03(+1.36%)
Aug 24, 2022 148.60 149.61 148.26 149.21 1,742,285 +0.66(+0.44%)
Aug 23, 2022 149.00 149.74 148.41 148.55 907,054 -0.28(-0.19%)
Aug 22, 2022 149.88 150.03 148.54 148.83 3,068,340 -2.86(-1.88%)
Aug 19, 2022 152.67 152.74 151.33 151.69 1,444,651 -1.75(-1.14%)
Aug 18, 2022 153.25 153.62 152.69 153.44 1,059,065 +0.39(+0.26%)
Aug 17, 2022 153.05 153.92 152.38 153.05 1,338,720 -1.34(-0.87%)
Aug 16, 2022 153.46 154.98 153.46 154.39 1,843,864 +0.64(+0.42%)
Aug 15, 2022 152.51 153.94 152.24 153.75 2,589,567 +0.22(+0.14%)
Aug 12, 2022 151.90 153.58 151.59 153.53 1,820,178 +2.26(+1.49%)
Aug 11, 2022 151.66 152.76 151.08 151.26 1,450,185 +0.67(+0.44%)
Aug 10, 2022 149.89 150.72 149.66 150.59 1,842,270 +2.71(+1.83%)
Aug 09, 2022 148.13 148.37 147.38 147.88 2,606,544 -0.14(-0.10%)
Aug 08, 2022 148.36 149.36 147.84 148.03 2,233,186 +0.31(+0.21%)
Aug 05, 2022 146.29 147.84 146.22 147.72 1,659,331 +0.30(+0.20%)
Aug 04, 2022 148.14 148.21 147.34 147.42 1,089,327 -0.70(-0.47%)
Aug 03, 2022 147.36 148.54 147.00 148.12 1,456,782 +1.52(+1.04%)
Aug 02, 2022 147.35 148.27 146.52 146.60 1,779,852 -1.07(-0.73%)
Aug 01, 2022 147.09 148.16 146.66 147.67 4,223,411 -0.37(-0.25%)
Jul 29, 2022 146.55 148.38 146.49 148.04 1,858,431 +1.31(+0.89%)
Jul 28, 2022 145.60 146.85 144.13 146.73 3,756,518 +1.42(+0.98%)
Jul 27, 2022 143.60 145.84 143.16 145.31 1,603,758 +2.41(+1.69%)
Jul 26, 2022 143.41 143.72 142.61 142.90 1,995,093 -1.00(-0.69%)
Jul 25, 2022 143.54 144.18 142.95 143.90 2,095,667 +0.63(+0.44%)
Jul 22, 2022 144.18 144.70 142.37 143.26 1,633,227 -0.88(-0.61%)
Jul 21, 2022 142.78 144.16 142.01 144.15 2,380,785 +0.79(+0.55%)
Jul 20, 2022 142.76 143.74 142.18 143.35 1,985,775 +0.49(+0.34%)
Jul 19, 2022 140.56 143.09 140.56 142.86 1,769,581 +3.63(+2.61%)
Jul 18, 2022 141.03 141.44 138.81 139.23 3,024,827 -0.68(-0.49%)
Jul 15, 2022 138.75 139.96 137.84 139.91 2,522,825 +2.90(+2.12%)
Jul 14, 2022 136.14 137.19 135.29 137.01 2,695,501 -1.41(-1.02%)
Jul 13, 2022 137.79 139.37 137.08 138.42 2,744,598 -0.85(-0.61%)
Jul 12, 2022 139.46 140.80 138.71 139.27 2,306,103 -0.73(-0.52%)
Jul 11, 2022 140.19 140.74 139.74 140.00 2,045,549 -1.15(-0.81%)
Jul 08, 2022 141.33 142.02 140.46 141.15 2,127,379 -0.35(-0.25%)
Jul 07, 2022 140.67 141.82 140.61 141.50 2,262,632 +1.83(+1.31%)
Jul 06, 2022 139.67 140.56 138.50 139.67 2,552,726 -0.12(-0.09%)
Jul 05, 2022 138.67 139.80 136.84 139.80 3,430,701 -0.82(-0.59%)
Jul 01, 2022 138.81 140.90 137.74 140.62 2,170,479 +1.73(+1.25%)
Jun 30, 2022 138.21 140.00 137.38 138.89 6,315,256 -0.96(-0.69%)
Jun 29, 2022 140.82 141.00 139.21 139.84 3,310,669 -0.65(-0.46%)
Jun 28, 2022 143.16 144.30 140.42 140.50 3,885,156 -1.81(-1.27%)
Jun 27, 2022 142.62 143.03 141.75 142.31 2,800,890 +0.02(+0.01%)
Jun 24, 2022 139.70 142.40 139.49 142.29 5,392,180 +3.73(+2.69%)
Jun 23, 2022 138.44 139.04 136.91 138.56 3,524,753 +0.59(+0.42%)
Jun 22, 2022 136.33 139.30 136.33 137.98 2,827,248 -0.23(-0.17%)
Jun 21, 2022 137.20 138.76 136.93 138.21 4,446,890 +3.13(+2.32%)
Jun 17, 2022 135.65 136.75 134.09 135.07 3,269,531 -0.48(-0.35%)
Jun 16, 2022 136.85 136.88 134.69 135.55 3,584,803 -4.00(-2.86%)
Jun 15, 2022 139.75 141.22 137.43 139.55 3,015,289 +1.05(+0.76%)
Jun 14, 2022 140.12 140.58 137.38 138.49 3,788,411 -0.99(-0.71%)
Jun 13, 2022 141.41 141.95 138.76 139.48 4,541,474 -5.20(-3.60%)
Jun 10, 2022 145.91 146.13 144.55 144.68 4,417,453 -3.37(-2.28%)
Jun 09, 2022 150.78 151.21 148.03 148.06 2,190,874 -3.34(-2.21%)
Jun 08, 2022 152.60 152.93 151.04 151.40 1,822,999 -1.97(-1.29%)
Jun 07, 2022 150.72 153.46 150.71 153.37 1,729,036 +1.67(+1.10%)
Jun 06, 2022 152.54 152.98 151.43 151.70 2,431,753 +0.30(+0.20%)
Jun 03, 2022 151.79 152.33 151.13 151.40 2,237,003 -1.45(-0.95%)
Jun 02, 2022 151.18 152.87 149.78 152.84 2,178,828 +1.78(+1.17%)
Jun 01, 2022 152.97 153.15 149.76 151.07 3,048,146 -1.15(-0.75%)
May 31, 2022 152.47 153.43 151.59 152.22 4,737,240 -1.30(-0.85%)
May 27, 2022 151.05 153.51 151.01 153.51 1,700,418 +2.74(+1.82%)
May 26, 2022 149.45 151.40 149.45 150.78 1,970,323 +2.19(+1.48%)
May 25, 2022 147.12 149.09 146.97 148.58 2,080,752 +1.02(+0.69%)
May 24, 2022 146.53 147.84 144.84 147.56 2,490,617 +0.15(+0.10%)
May 23, 2022 146.35 147.90 145.64 147.41 3,204,498 +2.57(+1.77%)
May 20, 2022 145.59 145.89 141.97 144.84 3,092,733 +0.38(+0.26%)
May 19, 2022 143.73 145.85 143.35 144.46 4,733,118 -0.88(-0.60%)
May 18, 2022 149.11 149.17 144.83 145.34 2,741,451 -4.85(-3.23%)
May 17, 2022 149.37 150.27 148.68 150.18 2,854,535 +2.55(+1.73%)
May 16, 2022 147.21 148.72 146.52 147.63 2,886,876 +0.11(+0.08%)
May 13, 2022 146.23 148.04 146.11 147.52 5,414,255 +2.53(+1.74%)
May 12, 2022 144.20 145.56 142.70 144.99 4,199,892 +0.21(+0.15%)
May 11, 2022 145.84 148.39 144.65 144.78 5,298,930 -0.90(-0.62%)
May 10, 2022 147.72 148.22 144.13 145.68 4,515,631 -0.46(-0.31%)
May 09, 2022 148.36 148.71 145.60 146.14 3,562,006 -4.20(-2.79%)
May 06, 2022 150.08 150.82 148.28 150.34 3,428,334 -0.43(-0.28%)
May 05, 2022 153.51 153.74 149.42 150.76 3,384,835 -3.81(-2.46%)
May 04, 2022 150.78 154.85 150.25 154.57 3,086,409 +3.96(+2.63%)
May 03, 2022 149.72 151.70 149.44 150.61 3,053,163 +1.29(+0.86%)
May 02, 2022 149.61 150.45 146.59 149.32 5,205,058 +0.07(+0.04%)
Apr 29, 2022 153.08 153.57 149.07 149.26 3,026,941 -4.62(-3.00%)
Apr 28, 2022 152.45 154.42 150.95 153.88 4,012,574 +2.39(+1.58%)
Apr 27, 2022 151.60 152.98 150.66 151.49 2,886,143 +0.09(+0.06%)
Apr 26, 2022 153.69 154.32 151.40 151.40 2,649,368 -3.14(-2.03%)
Apr 25, 2022 153.39 154.80 151.02 154.53 4,441,189 +0.05(+0.03%)
Apr 22, 2022 157.95 158.00 154.33 154.49 3,285,677 -4.13(-2.61%)
Apr 21, 2022 161.61 161.91 158.36 158.62 2,204,966 -2.07(-1.29%)
Apr 20, 2022 160.18 161.39 160.12 160.69 2,390,838 +1.13(+0.71%)
Apr 19, 2022 157.59 159.85 157.59 159.55 3,582,392 +2.07(+1.32%)
Apr 18, 2022 157.34 158.34 156.86 157.48 2,970,931 -0.17(-0.11%)
Apr 14, 2022 158.50 159.36 157.58 157.65 2,287,049 -0.87(-0.55%)
Apr 13, 2022 157.25 158.66 157.07 158.52 1,677,139 +1.21(+0.77%)
Apr 12, 2022 158.17 159.31 156.79 157.31 1,830,449 -0.50(-0.31%)
Apr 11, 2022 158.68 159.36 157.56 157.81 3,271,261 -1.51(-0.95%)
Apr 08, 2022 158.66 159.93 158.42 159.31 2,189,450 +0.86(+0.54%)
Apr 07, 2022 157.55 159.04 156.67 158.46 2,703,351 +0.70(+0.44%)
Apr 06, 2022 156.82 158.15 156.59 157.76 3,546,748 +0.10(+0.07%)
Apr 05, 2022 158.44 159.80 157.27 157.65 2,035,585 -1.10(-0.69%)
Apr 04, 2022 159.00 159.10 157.83 158.75 1,780,646 -0.25(-0.16%)
Apr 01, 2022 159.05 159.08 157.67 159.00 2,440,644 +0.63(+0.40%)
Mar 31, 2022 160.20 160.91 158.26 158.37 3,816,789 -2.36(-1.47%)
Mar 30, 2022 160.97 161.43 159.94 160.73 4,513,969 -0.42(-0.26%)
Mar 29, 2022 160.53 161.25 159.82 161.15 1,898,268 +1.54(+0.96%)
Mar 28, 2022 159.31 159.62 158.22 159.61 3,013,599 -0.10(-0.07%)
Mar 25, 2022 158.47 159.75 158.45 159.72 2,654,977 +1.51(+0.95%)
Mar 24, 2022 157.28 158.25 156.84 158.21 2,019,789 +1.58(+1.01%)
Mar 23, 2022 157.94 158.16 156.62 156.63 2,080,493 -1.82(-1.15%)
Mar 22, 2022 158.16 158.81 157.99 158.46 3,296,524 +1.00(+0.63%)
Mar 21, 2022 157.42 158.27 156.60 157.46 4,947,853 +0.31(+0.20%)
Mar 18, 2022 156.19 157.29 155.53 157.14 5,768,837 +0.55(+0.35%)
Mar 17, 2022 154.20 156.59 154.18 156.59 1,512,981 +1.83(+1.19%)
Mar 16, 2022 153.39 154.77 151.89 154.76 2,210,430 +2.42(+1.59%)
Mar 15, 2022 150.96 152.57 150.56 152.34 4,216,834 +1.89(+1.26%)
Mar 14, 2022 151.23 152.40 149.81 150.45 2,530,803 -0.16(-0.11%)
Mar 11, 2022 152.48 153.14 150.48 150.61 2,035,694 -1.21(-0.80%)
Mar 10, 2022 150.43 152.05 150.13 151.81 1,913,320 -0.16(-0.11%)
Mar 09, 2022 151.78 152.86 151.34 151.97 3,530,579 +2.67(+1.79%)
Mar 08, 2022 150.96 152.64 149.30 149.31 6,014,450 -1.22(-0.81%)
Mar 07, 2022 153.44 153.55 150.48 150.52 3,565,262 -3.52(-2.29%)
Mar 04, 2022 152.94 154.11 152.30 154.05 3,358,967 -0.57(-0.37%)
Mar 03, 2022 155.04 155.74 153.49 154.62 3,027,491 +0.11(+0.07%)
Mar 02, 2022 152.42 155.21 152.32 154.50 3,466,912 +2.98(+1.97%)
Mar 01, 2022 153.42 154.12 150.60 151.52 4,684,770 -2.38(-1.54%)
Feb 28, 2022 152.42 154.44 152.11 153.89 4,728,158 -0.83(-0.53%)
Feb 25, 2022 151.12 154.95 152.23 154.72 3,320,946 +4.27(+2.84%)
Feb 24, 2022 147.25 150.70 146.71 150.46 7,890,669 +0.19(+0.13%)
Feb 23, 2022 152.97 153.39 149.99 150.26 3,671,408 -1.88(-1.24%)
Feb 22, 2022 153.24 153.85 151.10 152.15 4,666,356 -1.29(-0.84%)
Feb 18, 2022 153.44 0 -0.68(-0.44%)
Feb 17, 2022 155.45 155.65 153.83 154.11 2,437,496 -2.42(-1.55%)
Feb 16, 2022 155.67 157.04 155.39 156.54 2,907,761 +0.28(+0.18%)
Feb 15, 2022 155.63 156.54 155.46 156.26 3,344,370 +1.78(+1.15%)
Feb 14, 2022 155.58 155.89 153.49 154.48 3,330,720 -1.18(-0.76%)
Feb 11, 2022 157.40 158.49 155.16 155.66 5,225,793 -1.71(-1.09%)
Feb 10, 2022 158.21 160.10 156.68 157.37 3,586,752 -2.14(-1.34%)
Feb 09, 2022 158.81 159.76 158.67 159.51 6,036,459 +2.74(+1.75%)
Feb 08, 2022 156.91 158.04 156.33 156.77 4,052,462 +0.10(+0.07%)
Feb 07, 2022 156.76 157.64 156.16 156.67 2,698,586 +0.15(+0.10%)
Feb 04, 2022 155.83 157.67 155.08 156.52 5,986,760 +0.05(+0.03%)
Feb 03, 2022 157.51 157.96 156.28 156.47 5,219,128 -1.69(-1.07%)
Feb 02, 2022 157.04 158.46 156.49 158.16 4,127,363 +1.26(+0.80%)
Feb 01, 2022 155.84 157.13 155.01 156.90 3,792,669 +1.13(+0.73%)
Jan 31, 2022 153.36 155.88 155.77 4,801,127 +1.73(+1.12%)
Jan 28, 2022 151.48 154.00 150.17 154.04 6,134,363 +2.23(+1.47%)
Jan 27, 2022 153.59 155.04 151.03 151.80 6,147,159 -0.45(-0.29%)
Jan 26, 2022 154.46 155.50 150.91 152.25 8,256,519 -1.04(-0.68%)
Jan 25, 2022 152.00 154.26 149.90 153.30 8,364,772 -0.62(-0.40%)
Jan 24, 2022 151.74 154.23 148.69 153.91 13,479,131 +0.26(+0.17%)
Jan 21, 2022 155.69 156.25 153.33 153.66 10,199,972 -2.18(-1.40%)
Jan 20, 2022 157.39 159.31 155.65 155.83 6,271,965 -1.49(-0.95%)
Jan 19, 2022 159.22 159.56 157.24 157.32 4,987,987 -1.40(-0.88%)
Jan 18, 2022 159.94 160.07 157.69 158.72 6,674,098 -2.35(-1.46%)
Jan 14, 2022 161.07 0 -0.27(-0.16%)
Jan 13, 2022 162.20 162.86 160.99 161.33 5,027,421 -0.66(-0.41%)
Jan 12, 2022 162.08 162.51 161.29 162.00 5,189,559 +0.13(+0.08%)
Jan 11, 2022 160.79 161.88 159.65 161.87 4,258,447 +1.30(+0.81%)
Jan 10, 2022 160.77 160.79 158.77 160.56 8,804,530 -0.25(-0.15%)
Jan 07, 2022 160.46 161.27 160.19 160.81 4,072,775 +0.40(+0.25%)
Jan 06, 2022 160.63 161.24 159.72 160.41 5,173,661 +0.31(+0.20%)
Jan 05, 2022 161.90 162.82 160.09 160.10 4,374,291 -1.42(-0.88%)
Jan 04, 2022 160.75 162.06 160.75 161.51 4,092,234 +1.41(+0.88%)
Jan 03, 2022 159.78 160.21 159.05 160.11 6,410,113 +0.56(+0.35%)
Dec 31, 2021 159.52 160.20 159.37 159.55 3,995,178 -0.04(-0.02%)
Dec 30, 2021 159.90 160.58 159.46 159.59 3,578,030 -0.10(-0.07%)
Dec 29, 2021 159.31 160.04 159.19 159.69 3,212,160 +0.36(+0.23%)
Dec 28, 2021 159.04 159.90 158.95 159.33 2,452,475 +0.27(+0.17%)
Dec 27, 2021 157.65 159.06 157.32 159.06 2,493,115 +1.70(+1.08%)
Dec 23, 2021 156.99 157.84 156.93 157.36 2,607,258 +0.87(+0.56%)
Dec 22, 2021 155.42 156.59 155.14 156.49 3,078,950 +0.96(+0.62%)
Dec 21, 2021 154.25 155.74 154.25 155.53 3,758,883 +2.29(+1.49%)
Dec 20, 2021 153.17 153.39 151.78 153.24 4,690,153 -1.67(-1.08%)
Dec 17, 2021 156.20 156.44 154.61 154.91 5,669,369 -1.94(-1.24%)
Dec 16, 2021 156.86 158.04 156.38 156.85 4,871,155 +0.67(+0.43%)
Dec 15, 2021 154.75 156.29 154.06 156.18 6,072,769 +1.37(+0.88%)
Dec 14, 2021 154.44 155.71 154.40 154.81 4,313,814 -0.29(-0.18%)
Dec 13, 2021 155.38 155.69 154.56 155.09 3,479,113 -0.68(-0.44%)
Dec 10, 2021 155.81 155.90 154.81 155.77 3,347,837 +0.73(+0.47%)
Dec 09, 2021 155.02 155.69 154.76 155.04 5,828,369 -0.57(-0.37%)
Dec 08, 2021 155.70 155.98 154.99 155.61 2,648,660 +0.11(+0.07%)
Dec 07, 2021 155.04 156.13 154.81 155.50 3,503,125 +1.92(+1.25%)
Dec 06, 2021 152.72 154.48 152.43 153.57 5,066,117 +2.10(+1.39%)
Dec 03, 2021 152.58 152.86 150.25 151.47 7,095,048 -0.37(-0.24%)
Dec 02, 2021 149.25 152.50 149.01 151.84 6,532,729 +3.22(+2.16%)
Dec 01, 2021 151.89 153.24 148.63 148.63 6,481,953 -1.47(-0.98%)
Nov 30, 2021 152.50 152.85 149.94 150.09 5,995,448 -3.67(-2.39%)
Nov 29, 2021 154.66 154.68 152.93 153.76 5,678,354 +0.61(+0.40%)
Nov 26, 2021 153.59 153.87 152.36 153.16 3,806,098 -3.51(-2.24%)
Nov 24, 2021 156.28 156.80 156.10 156.67 1,724,962 -0.07(-0.04%)
Nov 23, 2021 155.90 156.84 155.59 156.74 3,350,928 +1.04(+0.67%)
Nov 22, 2021 155.66 156.94 155.31 155.69 2,796,525 +0.67(+0.43%)
Nov 19, 2021 155.84 155.88 154.94 155.02 2,964,044 -1.38(-0.88%)
Nov 18, 2021 157.04 156.52 156.31 156.40 2,410,459 -0.67(-0.43%)
Nov 17, 2021 157.67 157.67 156.69 157.07 2,582,769 -0.74(-0.47%)
Nov 16, 2021 158.11 158.51 157.74 157.81 2,200,433 -0.26(-0.16%)
Nov 15, 2021 158.35 158.44 157.80 158.07 1,874,419 +0.12(+0.08%)
Nov 12, 2021 157.85 158.13 157.26 157.94 1,736,242 +0.47(+0.30%)
Nov 11, 2021 157.60 157.69 157.18 157.47 1,347,225 +0.00(+0.00%)
Nov 10, 2021 157.69 157.47 2,147,796 -0.48(-0.31%)
Nov 09, 2021 157.90 158.24 157.27 157.96 2,286,613 -0.15(-0.10%)
Nov 08, 2021 158.51 158.72 157.72 158.11 1,709,110 +0.34(+0.22%)
Nov 05, 2021 157.83 158.63 157.27 157.77 2,040,692 +0.76(+0.48%)
Nov 04, 2021 157.90 157.90 156.36 157.01 4,598,824 -0.66(-0.42%)
Nov 03, 2021 156.47 157.81 156.34 157.67 2,729,719 +0.78(+0.50%)
Nov 02, 2021 156.66 157.07 156.22 156.89 1,324,012 +0.44(+0.28%)
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.