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 )

175.05 +0.18 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Mar 31, 2020 92.91 93.45 90.83 91.46 7,207,516 -1.70(-1.82%)
Mar 30, 2020 91.28 93.50 90.05 93.15 6,567,544 +2.57(+2.84%)
Mar 27, 2020 90.33 93.19 89.35 90.58 5,059,645 -2.66(-2.86%)
Mar 26, 2020 88.95 93.78 87.97 93.25 6,970,524 +5.35(+6.08%)
Mar 25, 2020 86.28 91.24 84.39 87.90 7,610,527 +2.01(+2.34%)
Mar 24, 2020 82.67 86.03 82.02 85.88 4,702,928 +8.01(+10.29%)
Mar 23, 2020 80.90 80.99 76.91 77.88 5,749,384 -3.64(-4.46%)
Mar 20, 2020 85.56 86.41 81.07 81.51 4,791,600 -3.46(-4.07%)
Mar 19, 2020 83.96 86.68 81.21 84.97 6,678,483 -0.15(-0.17%)
Mar 18, 2020 85.44 87.80 80.83 85.12 6,791,076 -6.27(-6.86%)
Mar 17, 2020 87.85 91.74 85.04 91.39 5,889,600 +5.59(+6.51%)
Mar 16, 2020 87.66 92.30 83.88 85.80 5,303,226 -11.37(-11.70%)
Mar 13, 2020 94.70 97.31 89.58 97.17 6,761,415 +7.79(+8.72%)
Mar 12, 2020 92.54 95.70 87.68 89.38 6,106,219 -9.96(-10.02%)
Mar 11, 2020 101.99 102.54 98.19 99.33 4,819,669 -5.63(-5.37%)
Mar 10, 2020 104.08 105.00 99.61 104.97 6,764,052 +4.51(+4.49%)
Mar 09, 2020 101.96 103.92 99.89 100.46 5,164,462 -9.80(-8.89%)
Mar 06, 2020 108.94 110.74 107.85 110.26 3,145,294 -2.17(-1.93%)
Mar 05, 2020 113.60 114.33 111.41 112.43 2,182,046 -4.01(-3.44%)
Mar 04, 2020 114.07 116.49 113.01 116.43 2,447,947 +4.47(+3.99%)
Mar 03, 2020 115.12 116.68 111.03 111.96 4,108,916 -2.95(-2.57%)
Mar 02, 2020 111.03 114.94 109.65 114.92 4,333,685 +4.14(+3.74%)
Feb 28, 2020 108.67 110.77 107.07 110.77 8,309,728 -1.32(-1.17%)
Feb 27, 2020 115.16 116.46 112.00 112.09 7,085,941 -4.96(-4.23%)
Feb 26, 2020 118.88 119.75 117.03 117.05 4,060,927 -1.27(-1.07%)
Feb 25, 2020 122.45 122.63 117.92 118.32 3,661,453 -3.81(-3.12%)
Feb 24, 2020 122.62 123.18 121.75 122.13 3,296,436 -3.65(-2.90%)
Feb 21, 2020 125.93 126.02 125.30 125.78 2,303,603 -0.61(-0.49%)
Feb 20, 2020 126.18 126.67 125.37 126.39 1,245,119 +0.03(+0.02%)
Feb 19, 2020 126.34 126.65 126.12 126.36 1,046,319 +0.37(+0.29%)
Feb 18, 2020 126.39 126.47 125.45 126.00 1,193,882 -0.62(-0.49%)
Feb 14, 2020 126.82 126.82 126.11 126.62 1,079,783 -0.04(-0.03%)
Feb 13, 2020 126.32 126.88 126.04 126.66 1,206,752 +0.03(+0.02%)
Feb 12, 2020 126.77 126.98 126.42 126.63 892,474 +0.46(+0.36%)
Feb 11, 2020 126.15 126.64 126.09 126.17 1,197,817 +0.55(+0.44%)
Feb 10, 2020 124.95 125.64 124.93 125.62 1,085,501 +0.43(+0.34%)
Feb 07, 2020 125.53 125.65 125.03 125.19 1,815,059 -0.78(-0.62%)
Feb 06, 2020 126.50 126.53 125.87 125.97 1,006,216 +0.02(+0.01%)
Feb 05, 2020 125.11 126.05 125.06 125.95 1,519,413 +1.93(+1.56%)
Feb 04, 2020 124.00 124.58 123.92 124.02 1,727,403 +1.35(+1.10%)
Feb 03, 2020 122.68 123.54 122.51 122.67 1,299,286 +0.55(+0.45%)
Jan 31, 2020 123.80 123.81 121.74 122.12 2,513,260 -2.19(-1.76%)
Jan 30, 2020 122.96 124.43 122.66 124.31 2,077,844 +0.57(+0.46%)
Jan 29, 2020 124.63 124.81 123.75 123.75 1,711,041 -0.53(-0.43%)
Jan 28, 2020 123.83 124.69 123.60 124.28 1,452,208 +0.99(+0.80%)
Jan 27, 2020 123.19 123.86 122.92 123.29 2,456,302 -1.76(-1.40%)
Jan 24, 2020 126.37 126.37 124.50 125.05 1,614,698 -1.12(-0.89%)
Jan 23, 2020 125.76 126.26 125.10 126.17 1,615,429 +0.05(+0.04%)
Jan 22, 2020 126.43 126.57 126.01 126.12 1,745,369 +0.05(+0.04%)
Jan 21, 2020 126.12 126.50 125.94 126.08 3,498,234 -0.53(-0.42%)
Jan 17, 2020 126.54 126.68 126.43 126.61 2,512,057 +0.24(+0.19%)
Jan 16, 2020 126.02 126.37 125.87 126.37 1,992,083 +0.91(+0.73%)
Jan 15, 2020 125.28 125.82 125.08 125.46 1,643,029 +0.03(+0.02%)
Jan 14, 2020 125.15 125.72 125.04 125.43 1,633,287 +0.20(+0.16%)
Jan 13, 2020 124.75 125.23 124.49 125.23 2,995,474 +0.70(+0.57%)
Jan 10, 2020 125.16 125.36 124.42 124.53 2,436,484 -0.48(-0.38%)
Jan 09, 2020 125.02 125.08 124.61 125.00 1,830,809 +0.55(+0.44%)
Jan 08, 2020 124.28 124.97 124.13 124.45 1,972,479 +0.27(+0.21%)
Jan 07, 2020 124.34 124.42 124.00 124.19 1,825,508 -0.38(-0.30%)
Jan 06, 2020 123.83 124.59 123.70 124.56 3,009,269 +0.11(+0.09%)
Jan 03, 2020 124.15 124.76 124.13 124.45 2,076,557 -0.84(-0.67%)
Jan 02, 2020 125.30 125.43 124.64 125.29 2,452,191 +0.50(+0.40%)
Dec 31, 2019 124.20 124.88 124.10 124.79 2,459,233 +0.35(+0.28%)
Dec 30, 2019 124.98 125.18 124.29 124.44 1,859,183 -0.50(-0.40%)
Dec 27, 2019 125.25 125.25 124.77 124.95 935,527 -0.02(-0.01%)
Dec 26, 2019 124.83 125.03 124.63 124.96 1,023,275 +0.31(+0.25%)
Dec 24, 2019 124.77 124.77 124.57 124.65 768,524 +0.06(+0.04%)
Dec 23, 2019 124.82 124.82 124.53 124.60 3,532,213 -0.05(-0.04%)
Dec 20, 2019 124.57 124.89 124.44 124.64 3,764,860 +0.70(+0.57%)
Dec 19, 2019 123.75 124.06 123.65 123.94 1,690,474 +0.27(+0.21%)
Dec 18, 2019 123.97 123.97 123.57 123.67 1,528,362 -0.06(-0.05%)
Dec 17, 2019 123.87 124.03 123.63 123.74 1,838,717 +0.11(+0.09%)
Dec 16, 2019 123.57 123.95 123.20 123.63 3,288,843 +1.05(+0.85%)
Dec 13, 2019 122.98 123.41 122.18 122.58 4,201,541 -0.38(-0.31%)
Dec 12, 2019 121.72 123.22 121.62 122.96 2,256,986 +1.38(+1.13%)
Dec 11, 2019 121.55 121.84 121.36 121.59 2,249,672 +0.14(+0.11%)
Dec 10, 2019 121.53 121.71 121.15 121.45 2,467,778 -0.08(-0.07%)
Dec 09, 2019 121.77 121.96 121.53 121.53 1,761,451 -0.33(-0.27%)
Dec 06, 2019 121.59 122.17 121.57 121.86 3,260,424 +1.07(+0.88%)
Dec 05, 2019 120.86 120.86 120.22 120.79 1,854,072 +0.25(+0.20%)
Dec 04, 2019 120.13 120.80 119.94 120.55 2,103,261 +0.90(+0.76%)
Dec 03, 2019 119.69 119.75 118.93 119.64 2,279,461 -0.99(-0.82%)
Dec 02, 2019 121.53 121.53 120.54 120.64 2,528,573 -0.69(-0.57%)
Nov 29, 2019 121.67 121.78 121.23 121.33 1,745,199 -0.48(-0.39%)
Nov 27, 2019 121.68 121.91 121.41 121.81 1,984,678 +0.45(+0.37%)
Nov 26, 2019 121.30 121.46 121.09 121.35 1,980,057 +0.07(+0.06%)
Nov 25, 2019 120.98 121.33 120.92 121.28 1,597,695 +0.70(+0.58%)
Nov 22, 2019 120.54 120.74 120.27 120.58 2,204,154 +0.36(+0.30%)
Nov 21, 2019 120.37 120.41 119.81 120.22 2,072,741 -0.02(-0.01%)
Nov 20, 2019 120.36 120.54 119.66 120.24 3,842,752 -0.34(-0.29%)
Nov 19, 2019 121.06 121.06 120.39 120.58 2,631,247 -0.23(-0.19%)
Nov 18, 2019 120.79 120.93 120.57 120.82 1,620,129 -0.08(-0.07%)
Nov 15, 2019 120.67 120.92 120.36 120.90 2,016,947 +0.80(+0.66%)
Nov 14, 2019 120.06 120.23 119.67 120.11 1,501,358 +0.03(+0.02%)
Nov 13, 2019 119.75 120.24 119.44 120.08 2,742,582 +0.01(+0.01%)
Nov 12, 2019 120.28 120.64 119.84 120.07 1,924,219 -0.01(-0.01%)
Nov 11, 2019 119.96 120.17 119.79 120.08 1,661,419 -0.38(-0.32%)
Nov 08, 2019 120.22 120.46 119.69 120.46 2,302,288 +0.20(+0.17%)
Nov 07, 2019 120.51 120.74 120.06 120.26 3,794,673 +0.44(+0.37%)
Nov 06, 2019 119.90 120.00 119.51 119.81 2,112,072 +0.00(+0.00%)
Nov 05, 2019 119.92 120.19 119.66 119.81 2,559,368 +0.07(+0.06%)
Nov 04, 2019 119.78 119.85 119.43 119.74 2,524,424 +0.72(+0.61%)
Nov 01, 2019 118.33 119.06 118.32 119.02 3,533,830 +1.32(+1.12%)
Oct 31, 2019 118.05 118.05 117.02 117.70 1,945,162 -0.51(-0.43%)
Oct 30, 2019 118.31 118.33 117.60 118.20 1,468,471 +0.07(+0.06%)
Oct 29, 2019 117.68 118.39 117.63 118.13 2,087,109 +0.27(+0.23%)
Oct 28, 2019 117.98 118.37 117.64 117.86 1,374,399 +0.34(+0.29%)
Oct 25, 2019 117.02 117.78 116.91 117.53 1,158,714 +0.52(+0.45%)
Oct 24, 2019 117.55 117.65 116.69 117.00 1,103,140 -0.24(-0.21%)
Oct 23, 2019 116.84 117.29 116.71 117.25 1,356,317 +0.28(+0.24%)
Oct 22, 2019 117.03 117.54 116.65 116.97 1,430,478 +0.28(+0.24%)
Oct 21, 2019 116.43 116.73 116.37 116.69 1,257,426 +0.87(+0.75%)
Oct 18, 2019 115.65 116.11 115.52 115.82 1,044,003 -0.14(-0.12%)
Oct 17, 2019 116.05 116.30 115.69 115.95 1,179,434 +0.36(+0.31%)
Oct 16, 2019 115.72 116.02 115.50 115.59 1,378,138 -0.07(-0.06%)
Oct 15, 2019 115.15 116.08 114.96 115.66 1,225,193 +0.89(+0.77%)
Oct 14, 2019 114.84 114.89 114.52 114.78 781,322 -0.23(-0.20%)
Oct 11, 2019 114.97 115.90 114.89 115.00 1,570,038 +1.28(+1.13%)
Oct 10, 2019 112.92 114.11 112.92 113.72 2,323,484 +0.79(+0.70%)
Oct 09, 2019 112.48 113.31 112.48 112.93 2,164,864 +0.86(+0.77%)
Oct 08, 2019 113.15 113.17 112.06 112.07 1,963,711 -1.85(-1.62%)
Oct 07, 2019 114.23 114.76 113.85 113.92 2,525,359 -0.53(-0.47%)
Oct 04, 2019 113.24 114.51 113.22 114.45 2,303,062 +1.40(+1.24%)
Oct 03, 2019 112.30 113.05 111.12 113.05 1,958,327 +0.61(+0.55%)
Oct 02, 2019 113.78 113.83 111.94 112.43 1,759,202 -1.93(-1.69%)
Oct 01, 2019 116.46 116.58 114.25 114.36 1,899,218 -1.70(-1.47%)
Sep 30, 2019 116.00 116.38 115.94 116.06 4,038,941 +0.26(+0.23%)
Sep 27, 2019 116.24 116.44 115.25 115.80 1,118,156 -0.14(-0.13%)
Sep 26, 2019 116.34 116.34 115.55 115.94 1,240,821 -0.36(-0.31%)
Sep 25, 2019 115.82 116.48 115.45 116.31 2,995,766 +0.55(+0.48%)
Sep 24, 2019 116.92 116.94 115.44 115.75 1,512,802 -0.81(-0.70%)
Sep 23, 2019 116.04 116.83 116.03 116.56 983,861 +0.11(+0.09%)
Sep 20, 2019 116.95 117.27 116.31 116.46 1,170,792 -0.31(-0.27%)
Sep 19, 2019 117.18 117.42 116.65 116.77 2,048,061 -0.16(-0.14%)
Sep 18, 2019 116.82 117.03 116.14 116.93 1,065,956 +0.01(+0.01%)
Sep 17, 2019 116.87 117.00 116.56 116.92 1,433,624 -0.07(-0.06%)
Sep 16, 2019 116.98 117.14 116.71 117.00 1,381,545 -0.12(-0.10%)
Sep 13, 2019 117.37 117.63 117.03 117.11 5,539,215 +0.06(+0.05%)
Sep 12, 2019 116.99 117.38 116.48 117.05 1,153,249 +0.22(+0.19%)
Sep 11, 2019 116.13 116.86 115.58 116.83 1,444,343 +0.90(+0.78%)
Sep 10, 2019 115.27 115.95 115.14 115.92 1,324,355 +0.59(+0.51%)
Sep 09, 2019 114.80 115.37 114.69 115.33 1,214,695 +0.98(+0.86%)
Sep 06, 2019 114.25 114.56 113.97 114.35 968,931 +0.25(+0.22%)
Sep 05, 2019 113.86 114.61 112.86 114.10 2,538,317 +1.26(+1.12%)
Sep 04, 2019 112.51 112.89 112.28 112.84 2,074,677 +1.19(+1.06%)
Sep 03, 2019 111.30 111.66 110.73 111.66 1,924,138 -0.36(-0.32%)
Aug 30, 2019 112.37 112.60 111.74 112.01 2,023,390 +0.24(+0.22%)
Aug 29, 2019 111.47 112.00 111.12 111.77 1,426,952 +1.28(+1.15%)
Aug 28, 2019 109.31 110.56 109.16 110.50 1,367,210 +0.99(+0.90%)
Aug 27, 2019 110.74 110.80 109.32 109.51 1,134,288 -0.63(-0.57%)
Aug 26, 2019 110.07 110.14 109.40 110.14 1,470,541 +0.94(+0.86%)
Aug 23, 2019 111.43 111.89 108.66 109.19 1,416,250 -2.70(-2.41%)
Aug 22, 2019 112.07 112.40 111.33 111.89 783,480 +0.10(+0.09%)
Aug 21, 2019 111.96 111.96 111.54 111.79 814,211 +0.68(+0.61%)
Aug 20, 2019 111.93 111.93 111.03 111.11 1,125,321 -1.01(-0.90%)
Aug 19, 2019 112.13 112.41 111.86 112.11 1,083,884 +1.16(+1.05%)
Aug 16, 2019 109.87 111.08 109.28 110.95 1,508,005 +1.70(+1.56%)
Aug 15, 2019 109.33 109.65 108.44 109.25 2,506,736 +0.21(+0.19%)
Aug 14, 2019 110.65 112.19 108.95 109.05 2,126,984 -3.10(-2.77%)
Aug 13, 2019 110.86 112.98 110.64 112.15 1,359,737 +1.22(+1.10%)
Aug 12, 2019 111.91 112.47 110.59 110.93 1,281,239 -1.48(-1.32%)
Aug 09, 2019 112.86 113.06 111.81 112.41 1,834,208 -0.80(-0.71%)
Aug 08, 2019 111.92 113.23 111.69 113.21 1,224,662 +1.86(+1.67%)
Aug 07, 2019 110.31 111.67 109.25 111.35 1,323,234 -0.18(-0.16%)
Aug 06, 2019 111.02 111.64 110.11 111.53 1,823,641 +1.19(+1.08%)
Aug 05, 2019 111.96 112.15 109.55 110.34 1,926,427 -3.08(-2.72%)
Aug 02, 2019 113.85 113.90 112.72 113.43 1,882,254 -0.66(-0.58%)
Aug 01, 2019 115.53 116.18 113.74 114.09 2,089,645 -1.39(-1.21%)
Jul 31, 2019 116.67 116.73 114.82 115.48 2,605,374 -1.26(-1.08%)
Jul 30, 2019 116.24 116.74 116.07 116.74 1,321,519 -0.05(-0.05%)
Jul 29, 2019 116.92 117.00 116.70 116.80 840,983 -0.12(-0.11%)
Jul 26, 2019 116.52 117.00 116.30 116.92 905,203 +0.58(+0.50%)
Jul 25, 2019 116.80 116.80 116.02 116.34 966,978 -0.48(-0.41%)
Jul 24, 2019 116.05 116.87 115.99 116.82 1,038,227 +0.62(+0.53%)
Jul 23, 2019 115.74 116.27 115.58 116.19 755,125 +0.92(+0.80%)
Jul 22, 2019 115.46 115.48 115.00 115.28 860,952 -0.03(-0.02%)
Jul 19, 2019 116.10 116.15 115.27 115.31 1,259,544 -0.50(-0.44%)
Jul 18, 2019 115.13 115.96 115.05 115.81 2,832,694 +0.62(+0.54%)
Jul 17, 2019 116.11 116.14 115.19 115.19 1,016,792 -0.96(-0.83%)
Jul 16, 2019 116.40 116.47 116.02 116.15 972,672 -0.29(-0.25%)
Jul 15, 2019 116.73 116.77 116.26 116.44 2,706,019 -0.16(-0.14%)
Jul 12, 2019 116.23 116.64 116.16 116.60 1,500,554 +0.57(+0.49%)
Jul 11, 2019 116.10 116.21 115.57 116.03 909,739 +0.21(+0.18%)
Jul 10, 2019 115.99 116.30 115.62 115.83 837,595 +0.22(+0.19%)
Jul 09, 2019 115.22 115.67 115.09 115.60 2,329,674 -0.03(-0.02%)
Jul 08, 2019 115.74 116.05 115.41 115.63 1,273,072 -0.50(-0.43%)
Jul 05, 2019 115.88 116.19 115.28 116.13 1,359,974 -0.06(-0.05%)
Jul 03, 2019 115.71 116.24 115.61 116.19 1,684,063 +0.90(+0.78%)
Jul 02, 2019 115.30 115.44 114.82 115.30 3,398,702 +0.00(+0.00%)
Jul 01, 2019 115.71 115.85 114.77 115.30 2,499,617 +0.91(+0.79%)
Jun 28, 2019 114.09 114.69 114.08 114.39 7,682,388 +0.78(+0.69%)
Jun 27, 2019 113.40 113.78 113.34 113.61 947,168 +0.49(+0.44%)
Jun 26, 2019 113.77 113.88 113.11 113.11 1,120,984 -0.41(-0.36%)
Jun 25, 2019 114.22 114.22 113.47 113.52 1,477,936 -0.51(-0.45%)
Jun 24, 2019 114.34 114.44 113.96 114.03 1,172,867 -0.50(-0.44%)
Jun 21, 2019 114.33 114.72 114.10 114.53 4,531,580 +0.16(+0.14%)
Jun 20, 2019 114.34 114.53 113.52 114.37 1,704,074 +0.98(+0.86%)
Jun 19, 2019 113.17 113.62 112.97 113.39 1,363,311 +0.30(+0.26%)
Jun 18, 2019 112.51 113.57 112.51 113.09 1,830,192 +0.99(+0.88%)
Jun 17, 2019 112.32 112.43 112.01 112.10 883,815 -0.19(-0.16%)
Jun 14, 2019 112.41 112.54 112.00 112.29 3,413,294 -0.11(-0.10%)
Jun 13, 2019 112.27 112.57 112.01 112.40 791,661 +0.54(+0.48%)
Jun 12, 2019 111.98 112.20 111.73 111.86 772,043 -0.20(-0.18%)
Jun 11, 2019 112.63 112.91 111.92 112.06 1,395,929 -0.02(-0.02%)
Jun 10, 2019 112.33 112.57 112.01 112.07 1,669,881 +0.36(+0.32%)
Jun 07, 2019 111.61 112.19 111.51 111.72 881,228 +0.53(+0.47%)
Jun 06, 2019 110.65 111.54 110.53 111.19 942,069 +0.68(+0.61%)
Jun 05, 2019 110.34 110.59 109.67 110.51 1,057,734 +0.59(+0.54%)
Jun 04, 2019 108.78 109.95 108.69 109.92 1,845,576 +2.07(+1.92%)
Jun 03, 2019 107.13 108.06 106.94 107.85 2,729,257 +0.95(+0.89%)
May 31, 2019 107.17 107.52 106.80 106.91 1,830,459 -1.36(-1.26%)
May 30, 2019 108.54 108.80 107.82 108.27 1,646,767 -0.01(-0.01%)
May 29, 2019 108.53 108.55 107.59 108.28 1,943,585 -0.64(-0.59%)
May 28, 2019 110.40 110.56 108.92 108.92 2,558,150 -1.38(-1.25%)
May 24, 2019 110.55 110.65 109.94 110.30 742,205 +0.31(+0.28%)
May 23, 2019 110.38 110.38 109.36 109.98 2,642,181 -1.22(-1.10%)
May 22, 2019 111.31 111.53 110.94 111.21 1,440,918 -0.47(-0.42%)
May 21, 2019 111.31 111.80 111.25 111.67 790,539 +0.93(+0.84%)
May 20, 2019 110.72 111.31 110.40 110.74 1,122,983 -0.38(-0.35%)
May 17, 2019 110.83 111.98 110.82 111.13 1,380,953 -0.55(-0.50%)
May 16, 2019 111.16 112.25 111.16 111.68 1,390,769 +0.88(+0.80%)
May 15, 2019 109.96 111.05 109.74 110.80 1,226,362 +0.13(+0.12%)
May 14, 2019 110.12 111.27 110.08 110.66 1,767,231 +0.86(+0.78%)
May 13, 2019 110.22 110.58 109.34 109.80 2,429,873 -2.25(-2.00%)
May 10, 2019 110.99 112.30 109.94 112.05 2,264,419 +0.62(+0.55%)
May 09, 2019 110.84 111.60 110.16 111.43 2,569,561 -0.19(-0.17%)
May 08, 2019 111.81 112.39 111.56 111.62 2,348,623 -0.32(-0.29%)
May 07, 2019 112.74 112.83 111.22 111.94 1,877,772 -1.66(-1.46%)
May 06, 2019 112.52 113.82 112.46 113.60 2,042,733 -0.45(-0.39%)
May 03, 2019 113.58 114.17 113.52 114.05 1,529,372 +0.91(+0.81%)
May 02, 2019 113.25 113.66 112.55 113.14 1,476,231 -0.22(-0.20%)
May 01, 2019 114.38 114.46 113.35 113.36 2,513,660 -0.86(-0.75%)
Apr 30, 2019 113.91 114.38 113.46 114.22 1,606,114 +0.55(+0.49%)
Apr 29, 2019 113.53 114.02 113.50 113.67 985,739 +0.16(+0.14%)
Apr 26, 2019 112.96 113.50 112.82 113.50 1,129,078 +0.46(+0.41%)
Apr 25, 2019 112.97 113.36 112.50 113.04 1,042,287 -0.22(-0.20%)
Apr 24, 2019 113.40 113.58 113.16 113.26 3,437,414 -0.19(-0.16%)
Apr 23, 2019 112.83 113.57 112.67 113.45 1,303,003 +0.73(+0.65%)
Apr 22, 2019 112.61 112.88 112.48 112.72 1,964,235 -0.12(-0.11%)
Apr 18, 2019 113.08 113.08 112.41 112.84 3,428,169 +0.11(+0.09%)
Apr 17, 2019 113.61 113.61 112.60 112.74 1,033,770 -0.39(-0.35%)
Apr 16, 2019 113.30 113.39 112.92 113.13 981,523 +0.22(+0.20%)
Apr 15, 2019 113.16 113.28 112.73 112.91 3,698,121 -0.26(-0.23%)
Apr 12, 2019 113.08 113.36 112.70 113.17 1,654,750 +0.87(+0.77%)
Apr 11, 2019 112.42 112.54 111.96 112.30 1,542,836 +0.13(+0.12%)
Apr 10, 2019 112.00 112.25 111.81 112.16 1,313,246 +0.37(+0.33%)
Apr 09, 2019 112.13 112.13 111.57 111.80 2,116,163 -0.73(-0.64%)
Apr 08, 2019 112.32 112.55 112.12 112.52 1,175,773 +0.07(+0.06%)
Apr 05, 2019 112.17 112.48 111.98 112.45 1,413,276 +0.51(+0.46%)
Apr 04, 2019 111.65 111.98 111.52 111.94 1,028,269 +0.38(+0.34%)
Apr 03, 2019 111.91 111.98 111.25 111.56 2,247,631 +0.12(+0.11%)
Apr 02, 2019 111.71 111.73 111.17 111.43 2,556,249 -0.23(-0.21%)
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.