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 )

173.78 -1.44 (-0.82%)
Streaming Delayed Price Updated: 1:09 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 (%)
Apr 30, 2021 148.12 148.39 147.42 147.75 3,098,742 -1.14(-0.77%)
Apr 29, 2021 148.50 148.99 147.75 148.89 2,782,332 +1.24(+0.84%)
Apr 28, 2021 147.76 148.03 147.46 147.65 1,663,192 +0.24(+0.16%)
Apr 27, 2021 147.16 147.59 146.85 147.41 1,694,981 +0.26(+0.18%)
Apr 26, 2021 147.57 147.82 146.96 147.15 2,025,276 +0.08(+0.05%)
Apr 23, 2021 145.82 147.48 145.59 147.07 4,213,304 +1.42(+0.98%)
Apr 22, 2021 146.84 147.07 145.35 145.65 4,575,509 -1.05(-0.72%)
Apr 21, 2021 145.00 146.84 144.65 146.69 2,216,676 +1.62(+1.12%)
Apr 20, 2021 146.02 146.02 144.59 145.07 2,088,698 -1.34(-0.92%)
Apr 19, 2021 146.97 147.03 146.03 146.41 2,932,963 -0.50(-0.34%)
Apr 16, 2021 147.07 147.27 146.56 146.91 2,838,656 +0.72(+0.49%)
Apr 15, 2021 145.94 146.31 145.33 146.19 1,811,142 +0.78(+0.54%)
Apr 14, 2021 144.92 146.05 144.83 145.41 2,460,209 +0.53(+0.36%)
Apr 13, 2021 144.87 145.17 144.12 144.88 2,473,122 -0.42(-0.29%)
Apr 12, 2021 145.22 145.46 144.84 145.31 2,076,196 +0.11(+0.08%)
Apr 09, 2021 144.70 145.22 144.28 145.19 4,258,625 +0.70(+0.49%)
Apr 08, 2021 144.48 144.55 143.74 144.49 2,178,690 +0.07(+0.05%)
Apr 07, 2021 144.72 145.11 143.97 144.43 2,239,652 -0.29(-0.20%)
Apr 06, 2021 144.50 145.19 144.37 144.72 3,375,039 +0.10(+0.07%)
Apr 05, 2021 144.46 144.89 144.20 144.61 2,629,002 +1.27(+0.88%)
Apr 01, 2021 142.37 143.41 142.10 143.35 3,080,401 +1.23(+0.86%)
Mar 31, 2021 142.72 142.98 142.03 142.12 4,014,928 -0.53(-0.37%)
Mar 30, 2021 142.26 143.01 142.13 142.65 2,212,948 +0.26(+0.18%)
Mar 29, 2021 142.19 143.05 141.49 142.39 2,961,477 -0.62(-0.43%)
Mar 26, 2021 141.60 143.14 141.07 143.01 2,653,749 +2.34(+1.66%)
Mar 25, 2021 138.58 140.97 137.80 140.67 3,712,803 +1.70(+1.22%)
Mar 24, 2021 139.51 140.82 138.96 138.97 3,485,207 +0.01(+0.01%)
Mar 23, 2021 140.36 140.71 138.57 138.96 1,964,361 -2.00(-1.42%)
Mar 22, 2021 140.75 141.37 140.30 140.96 2,575,047 -0.02(-0.01%)
Mar 19, 2021 141.44 141.83 139.94 140.98 3,745,152 -0.55(-0.39%)
Mar 18, 2021 142.49 143.57 141.26 141.53 2,424,733 -1.10(-0.77%)
Mar 17, 2021 141.99 142.63 141.13 142.63 2,490,844 +0.73(+0.51%)
Mar 16, 2021 142.68 142.74 141.68 141.91 4,285,986 -0.98(-0.69%)
Mar 15, 2021 142.53 142.99 141.38 142.89 3,689,645 +0.65(+0.46%)
Mar 12, 2021 141.50 142.26 141.25 142.23 2,189,633 +1.21(+0.85%)
Mar 11, 2021 141.04 141.93 140.53 141.03 3,121,303 +0.44(+0.31%)
Mar 10, 2021 139.46 141.07 139.39 140.59 3,678,356 +1.82(+1.31%)
Mar 09, 2021 139.38 140.22 138.73 138.77 4,394,861 -0.08(-0.06%)
Mar 08, 2021 138.40 140.51 137.96 138.85 6,118,666 +1.14(+0.83%)
Mar 05, 2021 136.26 138.08 133.88 137.71 5,531,210 +2.98(+2.21%)
Mar 04, 2021 136.19 137.02 132.88 134.73 5,704,058 -1.57(-1.15%)
Mar 03, 2021 136.63 137.78 136.28 136.30 2,983,573 -0.33(-0.24%)
Mar 02, 2021 137.20 137.47 136.40 136.63 3,229,569 -0.50(-0.36%)
Mar 01, 2021 136.01 137.89 136.01 137.12 2,707,513 +3.05(+2.28%)
Feb 26, 2021 135.89 135.92 133.48 134.07 8,521,893 -1.61(-1.18%)
Feb 25, 2021 138.45 138.58 135.15 135.68 6,237,583 -2.68(-1.94%)
Feb 24, 2021 136.59 138.68 136.32 138.36 4,169,642 +1.96(+1.44%)
Feb 23, 2021 136.20 136.85 134.57 136.40 3,575,038 +0.45(+0.33%)
Feb 22, 2021 134.58 136.55 134.57 135.95 1,663,010 +0.53(+0.39%)
Feb 19, 2021 135.20 135.80 135.15 135.42 1,900,630 +0.71(+0.53%)
Feb 18, 2021 134.84 135.21 134.08 134.71 1,908,400 -0.75(-0.55%)
Feb 17, 2021 135.06 135.57 134.41 135.45 1,877,852 +0.12(+0.09%)
Feb 16, 2021 135.73 135.86 135.11 135.33 1,879,599 +0.22(+0.17%)
Feb 12, 2021 134.04 135.15 133.97 135.11 1,356,568 +0.78(+0.58%)
Feb 11, 2021 134.50 134.72 133.26 134.32 1,456,743 +0.09(+0.07%)
Feb 10, 2021 134.72 134.87 133.43 134.23 2,333,202 +0.20(+0.15%)
Feb 09, 2021 133.82 134.29 133.37 134.03 1,512,844 +0.03(+0.02%)
Feb 08, 2021 133.05 134.00 132.82 134.00 1,274,712 +1.46(+1.10%)
Feb 05, 2021 132.65 133.01 132.21 132.55 2,771,066 +0.70(+0.53%)
Feb 04, 2021 130.45 131.90 130.34 131.85 1,735,541 +1.67(+1.28%)
Feb 03, 2021 129.76 130.47 129.39 130.18 2,156,822 +0.53(+0.41%)
Feb 02, 2021 129.17 130.43 128.98 129.64 3,720,253 +1.82(+1.42%)
Feb 01, 2021 127.46 128.28 126.69 127.82 3,142,549 +1.34(+1.06%)
Jan 29, 2021 128.07 128.67 125.97 126.49 5,263,944 -2.21(-1.72%)
Jan 28, 2021 128.05 129.76 127.80 128.70 3,403,558 +1.82(+1.44%)
Jan 27, 2021 128.69 128.76 126.36 126.88 3,022,593 -3.39(-2.60%)
Jan 26, 2021 131.36 131.52 130.21 130.27 1,635,075 -0.60(-0.46%)
Jan 25, 2021 130.54 131.07 129.43 130.87 2,550,181 -0.13(-0.10%)
Jan 22, 2021 130.76 131.34 130.35 131.00 2,117,570 -0.71(-0.54%)
Jan 21, 2021 132.60 132.65 131.58 131.71 1,662,212 -0.80(-0.61%)
Jan 20, 2021 132.31 132.74 131.86 132.51 2,144,943 +0.62(+0.47%)
Jan 19, 2021 132.20 132.35 131.56 131.90 2,271,763 +0.58(+0.44%)
Jan 15, 2021 131.69 131.83 130.33 131.32 3,017,452 -1.26(-0.95%)
Jan 14, 2021 132.38 133.26 132.31 132.58 2,839,235 +0.50(+0.37%)
Jan 13, 2021 132.27 132.50 131.67 132.08 3,722,063 -0.12(-0.09%)
Jan 12, 2021 131.68 132.45 131.45 132.20 3,073,388 +0.63(+0.48%)
Jan 11, 2021 130.35 131.82 130.30 131.57 3,821,650 +0.10(+0.08%)
Jan 08, 2021 131.77 131.96 130.23 131.47 2,907,269 +0.08(+0.06%)
Jan 07, 2021 131.13 131.93 130.92 131.38 2,798,907 +1.14(+0.87%)
Jan 06, 2021 127.78 131.11 127.76 130.24 3,175,448 +3.18(+2.51%)
Jan 05, 2021 125.89 127.67 125.84 127.06 2,168,104 +1.08(+0.86%)
Jan 04, 2021 128.14 128.18 124.94 125.97 3,852,732 -1.72(-1.35%)
Dec 31, 2020 127.69 127.69 127.69 1,990,868 +0.98(+0.77%)
Dec 30, 2020 126.32 127.11 126.32 126.71 1,990,868 +0.61(+0.48%)
Dec 29, 2020 127.04 127.16 125.74 126.11 1,587,901 -0.35(-0.28%)
Dec 28, 2020 127.02 127.31 126.39 126.46 2,202,165 +0.31(+0.24%)
Dec 24, 2020 126.11 126.16 125.48 126.15 1,346,610 +0.35(+0.28%)
Dec 23, 2020 125.47 126.36 125.47 125.80 2,490,184 +0.94(+0.76%)
Dec 22, 2020 125.67 125.67 124.81 124.85 2,742,199 -0.71(-0.57%)
Dec 21, 2020 124.45 125.93 123.74 125.56 3,361,545 -0.63(-0.50%)
Dec 18, 2020 126.88 126.95 125.48 126.20 2,816,360 -0.56(-0.44%)
Dec 17, 2020 126.73 126.82 126.25 126.76 2,152,757 +0.62(+0.50%)
Dec 16, 2020 126.59 126.64 125.81 126.13 2,282,567 -0.34(-0.27%)
Dec 15, 2020 125.54 126.61 124.97 126.47 2,127,931 +1.89(+1.51%)
Dec 14, 2020 127.00 127.03 124.55 124.58 2,484,422 -1.27(-1.01%)
Dec 11, 2020 125.54 126.06 124.99 125.85 3,304,725 -0.25(-0.20%)
Dec 10, 2020 125.77 126.32 125.39 126.10 2,050,607 -0.14(-0.11%)
Dec 09, 2020 126.98 127.10 125.63 126.24 2,074,011 -0.24(-0.19%)
Dec 08, 2020 125.42 126.68 125.34 126.48 2,033,561 +0.44(+0.35%)
Dec 07, 2020 126.61 126.61 125.62 126.04 3,739,185 -0.71(-0.56%)
Dec 04, 2020 125.59 126.78 125.59 126.75 2,199,206 +1.60(+1.28%)
Dec 03, 2020 124.95 125.73 124.73 125.15 2,272,870 +0.26(+0.21%)
Dec 02, 2020 124.04 125.01 123.76 124.89 1,960,513 +0.64(+0.52%)
Dec 01, 2020 124.61 125.28 124.12 124.25 2,860,512 +1.14(+0.93%)
Nov 30, 2020 123.97 124.15 122.79 123.10 3,326,188 -1.32(-1.06%)
Nov 27, 2020 124.73 124.87 124.07 124.42 1,346,110 -0.09(-0.07%)
Nov 25, 2020 124.94 124.94 123.94 124.52 2,846,234 -0.80(-0.64%)
Nov 24, 2020 124.07 125.48 123.92 125.32 4,533,743 +2.62(+2.14%)
Nov 23, 2020 121.80 122.99 121.80 122.69 2,762,734 +1.65(+1.37%)
Nov 20, 2020 121.36 121.80 120.82 121.04 2,508,309 -0.52(-0.43%)
Nov 19, 2020 120.89 121.68 120.23 121.56 3,333,511 +0.34(+0.28%)
Nov 18, 2020 122.89 123.34 121.15 121.22 2,097,994 -1.42(-1.16%)
Nov 17, 2020 122.00 122.98 121.34 122.64 3,100,932 -0.52(-0.42%)
Nov 16, 2020 123.33 123.33 121.97 123.16 3,119,068 +2.27(+1.88%)
Nov 13, 2020 119.33 121.21 119.33 120.89 2,102,948 +2.32(+1.95%)
Nov 12, 2020 119.47 119.55 117.68 118.58 2,665,622 -1.56(-1.30%)
Nov 11, 2020 121.23 121.25 119.59 120.14 2,263,616 -0.36(-0.30%)
Nov 10, 2020 119.46 120.69 119.06 120.50 4,021,286 +1.37(+1.15%)
Nov 09, 2020 120.74 122.32 119.08 119.13 8,394,556 +4.74(+4.15%)
Nov 06, 2020 114.77 115.07 114.08 114.39 2,205,982 -0.17(-0.15%)
Nov 05, 2020 113.92 115.28 113.75 114.56 2,446,377 +1.95(+1.73%)
Nov 04, 2020 112.64 114.53 111.71 112.61 2,965,930 -0.03(-0.02%)
Nov 03, 2020 111.85 113.24 111.85 112.64 3,520,859 +2.07(+1.88%)
Nov 02, 2020 109.98 110.71 109.10 110.56 2,873,566 +2.03(+1.87%)
Oct 30, 2020 108.04 108.81 107.04 108.53 4,207,295 +0.00(+0.00%)
Oct 29, 2020 107.51 109.46 106.70 108.53 3,945,213 +0.83(+0.77%)
Oct 28, 2020 108.83 109.68 107.56 107.71 3,960,004 -3.23(-2.91%)
Oct 27, 2020 112.23 112.24 110.93 110.93 3,005,146 -1.41(-1.26%)
Oct 26, 2020 113.35 113.50 111.31 112.35 2,949,486 -2.36(-2.06%)
Oct 23, 2020 114.87 115.15 114.01 114.71 1,918,283 +0.16(+0.14%)
Oct 22, 2020 113.01 114.70 113.01 114.55 1,815,427 +1.55(+1.37%)
Oct 21, 2020 113.32 113.94 113.00 113.00 3,652,888 -0.47(-0.41%)
Oct 20, 2020 113.47 114.49 113.22 113.46 1,884,919 +0.55(+0.49%)
Oct 19, 2020 114.62 115.09 112.73 112.91 3,009,336 -1.64(-1.43%)
Oct 16, 2020 114.71 115.08 114.29 114.55 3,897,978 +0.29(+0.25%)
Oct 15, 2020 112.82 114.36 112.51 114.26 1,688,905 +0.36(+0.32%)
Oct 14, 2020 114.39 114.93 113.74 113.90 2,102,224 -0.47(-0.41%)
Oct 13, 2020 115.12 115.33 114.03 114.37 1,437,796 -1.15(-1.00%)
Oct 12, 2020 114.92 115.81 114.76 115.53 1,314,086 +0.90(+0.79%)
Oct 09, 2020 115.12 115.25 114.29 114.62 1,580,464 +0.19(+0.17%)
Oct 08, 2020 113.54 114.50 113.38 114.43 2,041,726 +1.48(+1.31%)
Oct 07, 2020 112.15 113.28 112.11 112.95 1,590,245 +1.77(+1.59%)
Oct 06, 2020 112.61 113.56 110.99 111.18 2,538,751 -1.02(-0.91%)
Oct 05, 2020 111.17 112.35 111.17 112.21 1,927,623 +1.78(+1.62%)
Oct 02, 2020 108.51 111.03 108.24 110.42 2,842,578 +0.32(+0.29%)
Oct 01, 2020 110.35 110.88 109.39 110.11 1,646,085 +0.27(+0.25%)
Sep 30, 2020 109.35 110.86 109.11 109.84 2,683,925 +0.80(+0.73%)
Sep 29, 2020 110.00 110.01 108.63 109.04 2,307,502 -0.85(-0.77%)
Sep 28, 2020 109.39 110.44 109.37 109.88 1,829,209 +1.76(+1.63%)
Sep 25, 2020 106.37 108.36 106.19 108.12 2,256,854 +1.23(+1.15%)
Sep 24, 2020 106.51 107.94 105.60 106.90 2,994,979 +0.19(+0.17%)
Sep 23, 2020 109.15 109.60 106.65 106.71 1,600,032 -2.21(-2.03%)
Sep 22, 2020 108.75 109.50 108.19 108.92 1,600,340 +0.30(+0.27%)
Sep 21, 2020 109.56 109.56 107.38 108.63 2,888,778 -2.54(-2.29%)
Sep 18, 2020 112.41 112.41 110.61 111.17 2,002,683 -1.06(-0.95%)
Sep 17, 2020 111.55 112.58 110.93 112.23 2,878,934 -0.49(-0.43%)
Sep 16, 2020 112.50 113.92 112.31 112.72 1,391,627 +0.71(+0.64%)
Sep 15, 2020 112.58 112.88 111.84 112.01 4,004,837 -0.08(-0.07%)
Sep 14, 2020 111.36 112.57 111.23 112.09 3,048,552 +1.56(+1.41%)
Sep 11, 2020 110.44 111.01 109.73 110.53 2,205,689 +0.62(+0.56%)
Sep 10, 2020 111.88 112.16 109.78 109.91 2,297,388 -1.64(-1.47%)
Sep 09, 2020 111.09 112.34 110.83 111.56 2,408,193 +1.34(+1.22%)
Sep 08, 2020 111.71 111.71 109.97 110.22 2,418,251 -2.08(-1.85%)
Sep 04, 2020 113.26 113.62 110.85 112.30 5,330,100 -0.16(-0.14%)
Sep 03, 2020 114.92 115.62 111.66 112.45 4,316,966 -2.38(-2.07%)
Sep 02, 2020 113.29 115.14 113.02 114.83 3,143,773 +1.81(+1.60%)
Sep 01, 2020 112.39 113.02 111.91 113.02 2,667,445 +0.36(+0.32%)
Aug 31, 2020 113.55 113.56 112.61 112.66 2,934,234 -0.95(-0.84%)
Aug 28, 2020 113.19 113.69 112.59 113.61 1,258,724 +0.78(+0.69%)
Aug 27, 2020 112.36 113.21 112.31 112.83 1,876,743 +0.80(+0.71%)
Aug 26, 2020 112.16 112.26 111.59 112.04 1,665,055 -0.22(-0.20%)
Aug 25, 2020 112.71 112.87 111.73 112.26 1,378,097 -0.08(-0.07%)
Aug 24, 2020 111.26 112.34 110.88 112.34 1,658,743 +1.65(+1.49%)
Aug 21, 2020 110.38 110.76 110.23 110.69 2,114,466 +0.07(+0.07%)
Aug 20, 2020 110.33 110.95 110.18 110.62 2,557,236 -0.50(-0.45%)
Aug 19, 2020 111.78 112.13 110.92 111.11 2,323,176 -0.52(-0.46%)
Aug 18, 2020 112.01 112.22 111.46 111.63 1,820,694 -0.40(-0.35%)
Aug 17, 2020 112.34 112.43 111.90 112.03 1,783,356 -0.22(-0.20%)
Aug 14, 2020 111.75 112.66 111.62 112.25 1,048,900 +0.08(+0.07%)
Aug 13, 2020 112.23 112.66 111.81 112.17 1,619,359 -0.71(-0.63%)
Aug 12, 2020 113.19 113.34 112.51 112.88 2,012,555 +0.72(+0.64%)
Aug 11, 2020 113.49 113.95 111.88 112.16 2,800,975 -0.11(-0.10%)
Aug 10, 2020 111.39 112.39 111.39 112.27 1,989,589 +1.02(+0.91%)
Aug 07, 2020 109.71 111.25 109.70 111.25 1,973,574 +1.17(+1.07%)
Aug 06, 2020 109.76 110.19 109.49 110.08 1,998,238 +0.18(+0.16%)
Aug 05, 2020 109.87 110.11 109.72 109.90 1,443,938 +0.81(+0.75%)
Aug 04, 2020 108.40 109.15 108.14 109.09 1,453,542 +0.50(+0.46%)
Aug 03, 2020 108.62 108.85 107.92 108.59 2,168,415 +0.35(+0.32%)
Jul 31, 2020 108.31 108.37 106.75 108.24 4,223,630 -0.35(-0.32%)
Jul 30, 2020 108.47 108.77 107.47 108.59 1,966,512 -1.11(-1.01%)
Jul 29, 2020 108.65 109.89 108.51 109.70 1,353,867 +1.45(+1.34%)
Jul 28, 2020 108.32 108.96 108.18 108.25 3,753,457 -0.35(-0.32%)
Jul 27, 2020 108.42 108.66 107.76 108.60 1,260,304 +0.15(+0.14%)
Jul 24, 2020 109.09 109.24 108.13 108.45 2,617,977 -1.00(-0.91%)
Jul 23, 2020 109.51 110.22 108.92 109.45 2,603,449 -0.12(-0.11%)
Jul 22, 2020 108.67 109.67 108.45 109.57 1,069,335 +0.62(+0.57%)
Jul 21, 2020 108.33 109.51 108.32 108.95 1,980,699 +1.31(+1.22%)
Jul 20, 2020 108.13 108.25 107.39 107.64 2,231,500 -0.70(-0.65%)
Jul 17, 2020 108.27 108.61 107.79 108.34 2,118,686 +0.44(+0.40%)
Jul 16, 2020 107.42 108.33 107.17 107.91 2,219,713 -0.09(-0.09%)
Jul 15, 2020 107.85 108.31 107.19 108.00 3,983,768 +1.84(+1.73%)
Jul 14, 2020 104.33 106.31 103.92 106.16 3,003,263 +1.56(+1.49%)
Jul 13, 2020 105.42 106.40 104.42 104.60 2,910,453 -0.12(-0.11%)
Jul 10, 2020 102.78 104.78 102.78 104.72 2,050,729 +1.89(+1.84%)
Jul 09, 2020 104.39 104.43 101.95 102.83 2,755,444 -1.56(-1.50%)
Jul 08, 2020 104.25 104.77 103.47 104.39 6,061,641 +0.31(+0.30%)
Jul 07, 2020 104.74 104.94 103.90 104.07 3,906,512 -1.47(-1.39%)
Jul 06, 2020 105.99 106.35 105.07 105.54 1,438,030 +1.07(+1.03%)
Jul 02, 2020 105.37 105.98 104.18 104.47 2,069,125 +0.53(+0.51%)
Jul 01, 2020 104.43 105.08 103.57 103.94 2,079,592 -0.13(-0.12%)
Jun 30, 2020 102.72 104.56 102.57 104.07 3,551,843 +1.15(+1.11%)
Jun 29, 2020 101.88 102.93 101.17 102.93 2,480,320 +1.87(+1.85%)
Jun 26, 2020 102.84 102.86 100.65 101.06 4,345,585 -2.36(-2.29%)
Jun 25, 2020 101.89 103.53 101.34 103.43 1,679,447 +1.09(+1.07%)
Jun 24, 2020 104.49 104.49 101.62 102.34 2,270,188 -3.11(-2.94%)
Jun 23, 2020 106.53 106.61 105.36 105.44 1,476,913 +0.07(+0.07%)
Jun 22, 2020 105.10 105.65 104.28 105.37 2,184,781 -0.07(-0.07%)
Jun 19, 2020 108.01 108.01 105.01 105.44 2,194,110 -0.91(-0.85%)
Jun 18, 2020 105.63 106.82 105.27 106.35 1,550,157 -0.10(-0.09%)
Jun 17, 2020 107.80 108.21 106.23 106.45 2,742,446 -1.11(-1.03%)
Jun 16, 2020 109.26 109.26 105.82 107.56 2,709,958 +1.77(+1.68%)
Jun 15, 2020 102.21 106.28 101.65 105.78 3,600,847 +0.93(+0.89%)
Jun 12, 2020 106.21 106.36 102.70 104.85 1,944,194 +1.82(+1.76%)
Jun 11, 2020 106.50 107.19 102.81 103.03 3,702,334 -7.16(-6.49%)
Jun 10, 2020 112.63 113.03 110.19 110.19 2,179,139 -2.49(-2.21%)
Jun 09, 2020 113.29 113.43 112.25 112.68 2,624,712 -2.26(-1.97%)
Jun 08, 2020 113.86 115.00 113.46 114.94 5,020,699 +2.18(+1.93%)
Jun 05, 2020 113.17 114.07 112.45 112.76 3,444,937 +3.25(+2.97%)
Jun 04, 2020 108.53 109.55 108.08 109.51 2,559,413 +0.62(+0.57%)
Jun 03, 2020 107.45 109.17 107.36 108.89 2,291,760 +2.43(+2.29%)
Jun 02, 2020 105.99 106.45 105.60 106.45 2,663,430 +1.08(+1.02%)
Jun 01, 2020 104.73 105.74 104.36 105.38 2,011,375 +0.56(+0.53%)
May 29, 2020 104.33 105.08 103.18 104.82 3,507,323 -0.13(-0.12%)
May 28, 2020 106.58 106.58 104.64 104.94 3,259,391 -0.58(-0.55%)
May 27, 2020 105.04 105.62 103.53 105.52 2,905,144 +2.37(+2.30%)
May 26, 2020 103.02 103.93 102.95 103.15 2,205,631 +2.79(+2.78%)
May 22, 2020 100.35 100.45 99.53 100.36 1,732,321 -0.05(-0.05%)
May 21, 2020 100.86 101.27 99.91 100.41 1,530,028 -0.56(-0.55%)
May 20, 2020 100.59 101.40 100.39 100.97 3,051,030 +1.80(+1.81%)
May 19, 2020 100.56 100.75 99.17 99.17 1,476,872 -1.64(-1.63%)
May 18, 2020 99.46 101.40 99.18 100.81 2,574,548 +4.38(+4.54%)
May 15, 2020 95.74 96.61 95.10 96.43 2,052,198 -0.05(-0.05%)
May 14, 2020 93.87 96.50 92.70 96.48 2,809,539 +1.37(+1.44%)
May 13, 2020 97.07 97.07 94.41 95.11 3,742,957 -2.34(-2.40%)
May 12, 2020 100.13 100.29 97.40 97.45 2,657,495 -2.25(-2.26%)
May 11, 2020 99.74 100.40 99.03 99.70 3,418,962 -0.96(-0.95%)
May 08, 2020 99.74 100.81 99.47 100.66 2,147,791 +2.34(+2.38%)
May 07, 2020 98.36 99.47 98.15 98.31 1,908,586 +1.27(+1.31%)
May 06, 2020 99.12 99.37 97.03 97.05 1,886,127 -1.55(-1.57%)
May 05, 2020 99.31 100.01 98.53 98.60 2,716,295 +0.43(+0.44%)
May 04, 2020 97.40 98.26 96.67 98.17 2,495,494 -0.12(-0.12%)
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.