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

Russell 2000 Ishares ETF (NY: IWM )

199.43 -1.90 (-0.94%)
Streaming Delayed Price Updated: 10:43 AM 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 (%)
Dec 31, 2020 187.61 187.61 187.61 21,506,608 -0.48(-0.25%)
Dec 30, 2020 186.64 188.97 186.61 188.09 21,506,608 +2.04(+1.10%)
Dec 29, 2020 190.08 190.42 185.10 186.05 35,352,644 -3.67(-1.94%)
Dec 28, 2020 192.49 192.51 189.59 189.72 28,337,274 -0.71(-0.37%)
Dec 24, 2020 191.31 191.32 189.52 190.43 9,305,986 -0.12(-0.07%)
Dec 23, 2020 190.01 191.04 189.37 190.56 19,158,346 +1.61(+0.85%)
Dec 22, 2020 187.54 189.20 186.97 188.95 22,907,448 +2.12(+1.14%)
Dec 21, 2020 183.63 187.34 183.22 186.82 32,206,968 -0.10(-0.05%)
Dec 18, 2020 188.13 189.30 186.40 186.92 38,701,752 -0.91(-0.48%)
Dec 17, 2020 186.34 187.91 185.68 187.83 24,870,824 +2.21(+1.19%)
Dec 16, 2020 186.72 186.79 184.64 185.62 26,614,162 -0.67(-0.36%)
Dec 15, 2020 183.49 186.50 182.51 186.29 28,014,730 +4.55(+2.50%)
Dec 14, 2020 183.69 184.79 181.69 181.74 33,668,032 +0.21(+0.12%)
Dec 11, 2020 181.23 182.88 179.62 181.53 32,356,184 -1.21(-0.66%)
Dec 10, 2020 179.11 182.82 178.67 182.74 22,248,370 +2.06(+1.14%)
Dec 09, 2020 183.17 183.92 179.24 180.68 30,893,060 -1.83(-1.00%)
Dec 08, 2020 178.50 182.18 178.46 182.51 21,065,726 +2.81(+1.57%)
Dec 07, 2020 179.56 180.24 178.80 179.70 15,339,007 +0.17(+0.10%)
Dec 04, 2020 176.49 179.76 175.44 179.53 25,595,380 +4.08(+2.33%)
Dec 03, 2020 174.89 176.65 174.51 175.44 20,499,268 +0.98(+0.56%)
Dec 02, 2020 173.56 175.02 172.43 174.46 21,058,602 +0.18(+0.10%)
Dec 01, 2020 175.14 175.73 172.68 174.28 31,730,254 +1.60(+0.93%)
Nov 30, 2020 175.35 175.82 172.01 172.68 26,592,938 -3.20(-1.82%)
Nov 27, 2020 175.25 175.99 174.78 175.87 10,886,138 +0.74(+0.42%)
Nov 25, 2020 175.04 175.82 173.51 175.13 22,101,342 -0.60(-0.34%)
Nov 24, 2020 174.94 176.89 173.96 175.73 36,442,188 +3.24(+1.88%)
Nov 23, 2020 170.99 173.60 170.49 172.49 25,896,828 +3.17(+1.87%)
Nov 20, 2020 168.53 169.74 167.73 169.32 26,101,718 +0.18(+0.11%)
Nov 19, 2020 167.55 169.41 167.00 169.14 21,032,878 +1.29(+0.77%)
Nov 18, 2020 170.69 171.43 167.75 167.85 25,501,792 -2.39(-1.40%)
Nov 17, 2020 167.93 170.56 166.25 170.24 27,337,036 +0.79(+0.47%)
Nov 16, 2020 168.36 169.59 167.32 169.44 32,761,052 +3.94(+2.38%)
Nov 13, 2020 163.45 166.10 163.41 165.50 26,725,990 +3.36(+2.07%)
Nov 12, 2020 163.50 164.68 160.58 162.15 35,632,704 -2.53(-1.54%)
Nov 11, 2020 165.35 165.48 162.99 164.67 25,044,220 -0.07(-0.04%)
Nov 10, 2020 163.31 165.34 161.93 164.74 37,088,336 +3.00(+1.86%)
Nov 09, 2020 168.79 169.89 161.53 161.74 57,647,652 +5.66(+3.62%)
Nov 06, 2020 157.99 158.07 155.77 156.08 26,134,844 -1.19(-0.76%)
Nov 05, 2020 154.54 157.95 154.45 157.27 33,272,936 +4.24(+2.77%)
Nov 04, 2020 150.48 154.87 150.44 153.03 47,359,492 +0.17(+0.11%)
Nov 03, 2020 151.13 153.80 150.78 152.85 31,475,572 +4.22(+2.84%)
Nov 02, 2020 147.64 148.71 146.58 148.64 26,429,198 +2.60(+1.78%)
Oct 30, 2020 147.21 148.12 144.41 146.03 33,266,122 -1.96(-1.32%)
Oct 29, 2020 145.73 148.61 144.68 147.99 28,487,454 +1.75(+1.19%)
Oct 28, 2020 147.53 148.28 145.99 146.24 33,890,848 -3.23(-2.16%)
Oct 27, 2020 152.10 152.68 150.66 149.48 21,501,500 -2.72(-1.79%)
Oct 26, 2020 153.50 153.93 150.13 152.20 27,779,242 -3.36(-2.16%)
Oct 23, 2020 155.55 155.80 153.82 155.55 21,899,122 +0.90(+0.58%)
Oct 22, 2020 152.76 154.72 151.84 154.66 21,642,040 +2.62(+1.73%)
Oct 21, 2020 153.46 153.93 151.95 152.03 18,276,768 -1.32(-0.86%)
Oct 20, 2020 154.11 154.96 152.95 153.35 19,823,162 +0.33(+0.22%)
Oct 19, 2020 155.37 156.47 152.65 153.02 19,239,858 -1.85(-1.19%)
Oct 16, 2020 155.69 156.16 154.83 154.87 18,496,076 -0.38(-0.25%)
Oct 15, 2020 151.95 155.66 151.49 155.25 23,949,600 +1.58(+1.03%)
Oct 14, 2020 155.50 156.35 153.51 153.66 19,976,682 -1.54(-0.99%)
Oct 13, 2020 155.03 155.70 154.04 155.20 21,067,886 -1.04(-0.67%)
Oct 12, 2020 155.87 156.67 155.11 156.24 21,307,912 +1.04(+0.67%)
Oct 09, 2020 155.82 156.16 154.35 155.20 26,247,748 +0.80(+0.52%)
Oct 08, 2020 154.27 154.80 153.18 154.40 39,062,792 +1.74(+1.14%)
Oct 07, 2020 151.28 153.16 151.16 152.66 28,336,434 +3.26(+2.18%)
Oct 06, 2020 151.19 153.59 149.13 149.40 38,086,516 -0.43(-0.29%)
Oct 05, 2020 147.37 150.05 147.36 149.83 19,432,780 +4.03(+2.76%)
Oct 02, 2020 142.52 146.50 142.12 145.81 30,874,912 +0.64(+0.44%)
Oct 01, 2020 143.86 145.19 142.60 145.17 27,114,966 +2.28(+1.60%)
Sep 30, 2020 142.99 144.97 141.65 142.89 30,474,282 +0.43(+0.30%)
Sep 29, 2020 142.94 143.35 141.18 142.46 19,600,012 -0.65(-0.45%)
Sep 28, 2020 141.53 143.51 139.65 143.11 18,434,994 +3.44(+2.47%)
Sep 25, 2020 136.83 140.08 136.74 139.66 21,688,830 +2.23(+1.62%)
Sep 24, 2020 137.40 139.78 135.54 137.43 33,243,428 +0.00(+0.00%)
Sep 23, 2020 141.57 142.54 137.34 137.43 34,970,776 -4.22(-2.98%)
Sep 22, 2020 141.26 141.88 139.27 141.65 20,395,006 +1.08(+0.77%)
Sep 21, 2020 142.37 142.79 139.06 140.57 42,762,780 -5.10(-3.50%)
Sep 18, 2020 146.32 147.57 143.63 145.67 40,359,140 -0.38(-0.26%)
Sep 17, 2020 145.03 146.72 144.21 146.05 21,030,886 -1.07(-0.73%)
Sep 16, 2020 146.45 149.05 146.19 147.12 23,356,298 +1.38(+0.95%)
Sep 15, 2020 146.71 147.01 145.26 145.75 16,992,594 +0.28(+0.19%)
Sep 14, 2020 143.10 145.80 142.89 145.47 23,135,860 +3.73(+2.64%)
Sep 11, 2020 143.42 143.54 140.33 141.74 21,941,726 -0.95(-0.67%)
Sep 10, 2020 145.23 146.23 142.59 142.69 24,203,536 -1.88(-1.30%)
Sep 09, 2020 143.90 145.19 143.08 144.57 20,252,262 +2.16(+1.51%)
Sep 08, 2020 143.66 144.90 141.59 142.41 27,810,594 -2.79(-1.92%)
Sep 04, 2020 147.97 148.14 141.87 145.20 32,220,532 -0.93(-0.64%)
Sep 03, 2020 150.26 150.42 145.36 146.13 33,744,656 -4.45(-2.95%)
Sep 02, 2020 150.11 151.08 148.42 150.58 17,630,746 +1.19(+0.80%)
Sep 01, 2020 147.50 149.49 146.77 149.39 16,465,360 +1.69(+1.14%)
Aug 31, 2020 149.38 149.55 147.58 147.70 17,934,062 -1.61(-1.08%)
Aug 28, 2020 148.81 149.38 147.99 149.31 13,018,616 +1.25(+0.85%)
Aug 27, 2020 148.36 149.19 146.94 148.05 18,419,280 +0.36(+0.24%)
Aug 26, 2020 148.72 148.98 147.47 147.69 14,476,916 -0.93(-0.63%)
Aug 25, 2020 149.01 149.02 147.09 148.62 17,116,270 +0.16(+0.11%)
Aug 24, 2020 148.11 148.50 146.66 148.46 14,394,144 +1.54(+1.05%)
Aug 21, 2020 146.80 147.98 145.96 146.92 21,767,250 -1.09(-0.74%)
Aug 20, 2020 147.10 148.71 146.86 148.02 16,183,137 -0.61(-0.41%)
Aug 19, 2020 149.13 150.18 148.43 148.62 15,061,701 +0.01(+0.01%)
Aug 18, 2020 150.00 150.00 147.97 148.62 15,402,536 -1.44(-0.96%)
Aug 17, 2020 149.67 150.17 148.95 150.05 10,230,130 +0.77(+0.52%)
Aug 14, 2020 148.51 149.92 148.12 149.28 14,059,882 -0.09(-0.06%)
Aug 13, 2020 149.19 150.65 148.86 149.38 16,619,174 -0.31(-0.21%)
Aug 12, 2020 150.78 150.99 148.71 149.69 24,614,824 +0.61(+0.41%)
Aug 11, 2020 151.35 151.88 148.40 149.08 31,939,904 -0.87(-0.58%)
Aug 10, 2020 148.86 150.93 148.86 149.95 25,256,098 +1.54(+1.04%)
Aug 07, 2020 145.82 148.48 145.54 148.41 21,546,264 +2.32(+1.59%)
Aug 06, 2020 146.15 146.76 145.31 146.09 19,189,364 -0.06(-0.04%)
Aug 05, 2020 144.72 146.24 144.23 146.14 19,455,538 +2.85(+1.99%)
Aug 04, 2020 141.96 143.43 141.63 143.29 21,331,934 +0.98(+0.69%)
Aug 03, 2020 140.92 142.51 139.90 142.31 21,855,224 +2.28(+1.63%)
Jul 31, 2020 140.78 141.04 137.48 140.03 31,502,642 -1.33(-0.94%)
Jul 30, 2020 139.82 141.71 139.06 141.36 24,829,760 -0.56(-0.40%)
Jul 29, 2020 139.69 142.02 139.67 141.93 20,901,338 +3.06(+2.20%)
Jul 28, 2020 139.76 140.68 138.80 138.87 13,953,495 -1.40(-1.00%)
Jul 27, 2020 138.92 140.35 138.16 140.26 14,052,197 +1.44(+1.04%)
Jul 24, 2020 139.97 140.32 138.32 138.82 21,062,620 -2.07(-1.47%)
Jul 23, 2020 140.62 142.73 139.41 140.89 22,832,906 +0.14(+0.10%)
Jul 22, 2020 139.78 141.28 139.72 140.75 25,696,668 +0.08(+0.05%)
Jul 21, 2020 140.14 141.75 139.88 140.67 25,827,646 +1.97(+1.42%)
Jul 20, 2020 138.86 139.55 137.93 138.70 20,683,996 -0.60(-0.43%)
Jul 17, 2020 139.39 140.25 138.28 139.30 21,724,106 +0.41(+0.29%)
Jul 16, 2020 138.85 139.38 137.68 138.89 32,112,038 -0.83(-0.59%)
Jul 15, 2020 138.19 140.43 137.59 139.72 42,871,780 +4.94(+3.67%)
Jul 14, 2020 132.50 134.92 131.75 134.78 29,541,142 +2.19(+1.66%)
Jul 13, 2020 135.70 137.45 132.46 132.58 36,016,588 -1.70(-1.27%)
Jul 10, 2020 132.22 134.47 131.57 134.28 25,264,200 +2.13(+1.61%)
Jul 09, 2020 134.96 135.27 130.42 132.16 36,429,684 -2.83(-2.10%)
Jul 08, 2020 133.76 135.42 132.19 134.99 28,774,648 +1.10(+0.82%)
Jul 07, 2020 135.11 136.30 133.50 133.89 23,821,290 -2.41(-1.77%)
Jul 06, 2020 138.09 138.46 135.82 136.30 20,851,862 +0.98(+0.72%)
Jul 02, 2020 137.37 138.06 134.84 135.32 25,279,038 +0.55(+0.41%)
Jul 01, 2020 136.51 137.33 134.22 134.77 27,816,388 -1.29(-0.95%)
Jun 30, 2020 133.68 136.48 133.60 136.06 34,505,356 +1.94(+1.45%)
Jun 29, 2020 131.81 134.93 130.28 134.12 35,691,780 +4.25(+3.27%)
Jun 26, 2020 132.55 132.88 129.70 129.88 41,145,536 -3.59(-2.69%)
Jun 25, 2020 130.86 133.59 129.51 133.47 39,086,624 +1.99(+1.51%)
Jun 24, 2020 134.09 134.56 129.53 131.48 45,091,376 -4.41(-3.25%)
Jun 23, 2020 137.15 137.47 135.56 135.89 21,395,244 +0.57(+0.42%)
Jun 22, 2020 133.27 135.47 131.93 135.32 30,462,346 +1.34(+1.00%)
Jun 19, 2020 137.24 137.33 132.89 133.98 52,924,944 -0.69(-0.51%)
Jun 18, 2020 133.39 136.19 132.86 134.67 28,336,334 -0.05(-0.04%)
Jun 17, 2020 137.40 137.78 134.29 134.72 36,531,408 -2.48(-1.81%)
Jun 16, 2020 139.40 139.40 134.02 137.20 51,497,388 +3.22(+2.40%)
Jun 15, 2020 126.65 135.00 126.65 133.98 60,297,372 +3.03(+2.31%)
Jun 12, 2020 132.90 133.56 127.05 130.95 67,433,072 +3.07(+2.40%)
Jun 11, 2020 132.73 133.57 127.64 127.89 76,020,520 -10.56(-7.63%)
Jun 10, 2020 142.15 142.31 138.18 138.44 54,587,824 -3.90(-2.74%)
Jun 09, 2020 142.88 143.74 141.17 142.35 41,786,940 -2.64(-1.82%)
Jun 08, 2020 144.29 145.27 143.61 144.99 35,704,308 +2.76(+1.94%)
Jun 05, 2020 142.88 144.25 141.64 142.23 56,503,212 +5.29(+3.87%)
Jun 04, 2020 136.23 137.90 135.60 136.94 30,472,130 -0.20(-0.15%)
Jun 03, 2020 136.07 138.34 135.54 137.14 38,061,896 +3.23(+2.41%)
Jun 02, 2020 133.60 134.34 132.18 133.91 25,879,128 +1.10(+0.83%)
Jun 01, 2020 131.89 134.17 131.28 132.81 27,067,426 +1.26(+0.96%)
May 29, 2020 130.98 131.91 129.19 131.55 43,954,592 -0.76(-0.57%)
May 28, 2020 137.08 137.08 130.30 132.31 44,491,428 -3.21(-2.37%)
May 27, 2020 134.08 135.91 130.06 135.52 45,029,060 +4.08(+3.11%)
May 26, 2020 132.68 132.95 127.85 131.44 39,004,676 +3.68(+2.88%)
May 22, 2020 127.54 127.90 125.98 127.75 25,378,102 +0.61(+0.48%)
May 21, 2020 126.96 127.91 125.56 127.14 34,496,604 +0.23(+0.18%)
May 20, 2020 125.71 127.84 125.38 126.91 37,883,496 +3.73(+3.03%)
May 19, 2020 125.22 126.39 123.17 123.18 31,872,428 -2.48(-1.97%)
May 18, 2020 124.49 126.33 123.91 125.66 49,644,408 +7.20(+6.08%)
May 15, 2020 115.55 118.89 115.03 118.46 42,484,712 +1.78(+1.53%)
May 14, 2020 113.62 116.75 110.98 116.68 58,988,176 +0.45(+0.39%)
May 13, 2020 119.00 119.41 114.04 116.23 61,931,340 -4.03(-3.35%)
May 12, 2020 125.26 125.29 120.13 120.25 46,698,784 -4.48(-3.59%)
May 11, 2020 123.51 125.92 122.49 124.73 35,850,520 -0.62(-0.50%)
May 08, 2020 123.27 125.72 122.35 125.36 33,958,968 +4.66(+3.86%)
May 07, 2020 120.65 121.70 119.85 120.70 28,995,064 +1.63(+1.37%)
May 06, 2020 120.74 121.42 118.39 119.07 31,427,344 -0.88(-0.73%)
May 05, 2020 121.29 123.05 119.43 119.95 32,927,308 +0.92(+0.77%)
May 04, 2020 117.06 119.24 115.78 119.03 30,079,598 +0.51(+0.43%)
May 01, 2020 120.42 120.72 116.77 118.52 45,774,176 -4.90(-3.97%)
Apr 30, 2020 124.92 125.91 123.25 123.42 46,146,368 -4.88(-3.80%)
Apr 29, 2020 126.43 129.61 124.90 128.29 53,194,492 +6.01(+4.92%)
Apr 28, 2020 124.18 124.50 120.55 122.28 49,900,184 +1.75(+1.45%)
Apr 27, 2020 117.39 121.64 117.31 120.53 41,150,844 +4.59(+3.96%)
Apr 24, 2020 115.10 116.79 113.73 115.93 28,672,952 +2.87(+2.54%)
Apr 23, 2020 113.75 116.40 113.35 113.06 40,714,912 +0.20(+0.18%)
Apr 22, 2020 113.95 114.59 112.48 112.86 25,729,028 +1.35(+1.21%)
Apr 21, 2020 111.21 112.93 110.32 111.51 33,346,016 -2.73(-2.39%)
Apr 20, 2020 113.26 116.40 112.74 114.24 38,738,300 -1.36(-1.18%)
Apr 17, 2020 115.45 116.23 113.71 115.60 48,834,200 +4.88(+4.40%)
Apr 16, 2020 111.84 112.15 108.50 110.72 52,050,988 -0.84(-0.76%)
Apr 15, 2020 111.62 112.81 110.49 111.57 36,689,120 -4.74(-4.08%)
Apr 14, 2020 117.34 118.27 114.88 116.31 37,037,364 +2.31(+2.03%)
Apr 13, 2020 116.35 116.97 112.81 114.00 42,394,364 -3.17(-2.71%)
Apr 09, 2020 115.47 118.02 114.91 117.17 73,558,824 +5.35(+4.79%)
Apr 08, 2020 108.80 112.93 107.30 111.82 55,737,228 +4.88(+4.56%)
Apr 07, 2020 110.69 112.36 106.44 106.94 60,731,996 +0.27(+0.26%)
Apr 06, 2020 103.32 107.34 103.25 106.67 51,338,152 +7.59(+7.66%)
Apr 03, 2020 100.95 102.28 97.17 99.08 44,546,408 -2.89(-2.83%)
Apr 02, 2020 100.13 104.55 99.04 101.97 46,194,336 +0.96(+0.95%)
Apr 01, 2020 102.95 104.54 99.95 101.02 57,247,084 -7.39(-6.81%)
Mar 31, 2020 108.54 110.02 106.04 108.40 55,856,828 -0.55(-0.50%)
Mar 30, 2020 107.25 109.16 104.94 108.95 43,868,592 +2.35(+2.20%)
Mar 27, 2020 106.31 109.88 105.00 106.60 42,162,460 -4.03(-3.64%)
Mar 26, 2020 105.64 111.38 105.32 110.63 54,496,196 +6.48(+6.22%)
Mar 25, 2020 103.69 107.97 100.41 104.15 59,145,660 +1.28(+1.24%)
Mar 24, 2020 99.41 103.15 94.28 102.87 77,645,200 +8.62(+9.15%)
Mar 23, 2020 96.14 96.40 90.49 94.25 67,274,360 -1.42(-1.48%)
Mar 20, 2020 100.12 102.61 94.77 95.66 80,772,400 -2.33(-2.38%)
Mar 19, 2020 94.02 100.76 90.28 97.99 66,402,224 +3.68(+3.90%)
Mar 18, 2020 97.22 100.74 90.81 94.32 65,988,000 -7.92(-7.75%)
Mar 17, 2020 99.02 104.25 94.92 102.24 62,664,960 +4.48(+4.58%)
Mar 16, 2020 102.48 105.00 95.69 97.76 62,501,528 -14.95(-13.27%)
Mar 13, 2020 111.62 113.17 103.35 112.71 61,387,332 +7.08(+6.70%)
Mar 12, 2020 110.17 113.12 105.29 105.64 74,216,424 -13.12(-11.05%)
Mar 11, 2020 123.52 124.79 117.15 118.76 54,493,760 -8.07(-6.36%)
Mar 10, 2020 127.09 127.17 120.78 126.83 57,673,256 +3.84(+3.12%)
Mar 09, 2020 126.54 128.47 122.89 122.99 59,665,988 -13.25(-9.72%)
Mar 06, 2020 134.64 137.72 133.01 136.23 42,067,764 -2.75(-1.98%)
Mar 05, 2020 140.42 143.85 137.26 138.99 34,644,356 -4.57(-3.18%)
Mar 04, 2020 141.78 143.83 140.12 143.55 38,317,428 +3.97(+2.84%)
Mar 03, 2020 142.54 145.48 138.03 139.58 45,480,108 -2.91(-2.04%)
Mar 02, 2020 139.60 142.68 137.17 142.49 35,552,552 +4.43(+3.21%)
Feb 28, 2020 136.66 140.70 135.77 138.05 77,119,696 -1.38(-0.99%)
Feb 27, 2020 142.79 146.24 139.43 139.43 52,750,772 -6.33(-4.34%)
Feb 26, 2020 148.17 149.53 145.49 145.76 41,831,112 -1.71(-1.16%)
Feb 25, 2020 153.33 153.55 147.14 147.47 47,187,884 -5.43(-3.55%)
Feb 24, 2020 152.71 157.61 151.99 152.90 29,750,122 -4.75(-3.01%)
Feb 21, 2020 158.64 159.09 156.92 157.65 19,853,676 -1.61(-1.01%)
Feb 20, 2020 158.40 159.53 157.17 159.26 21,574,440 +0.39(+0.24%)
Feb 19, 2020 158.66 159.57 158.05 158.88 11,737,819 +0.81(+0.51%)
Feb 18, 2020 158.03 158.55 157.02 158.06 14,216,762 -0.34(-0.21%)
Feb 14, 2020 159.16 159.23 157.88 158.40 16,965,832 -0.61(-0.39%)
Feb 13, 2020 157.76 159.39 157.66 159.02 13,376,714 +0.41(+0.26%)
Feb 12, 2020 158.52 158.77 157.82 158.60 12,825,841 +1.09(+0.69%)
Feb 11, 2020 157.36 158.46 156.87 157.52 15,885,119 +1.08(+0.69%)
Feb 10, 2020 155.25 156.51 155.16 156.43 12,096,485 +0.88(+0.56%)
Feb 07, 2020 156.88 156.95 155.10 155.55 19,110,544 -1.93(-1.23%)
Feb 06, 2020 158.39 158.64 157.33 157.49 15,636,345 -0.36(-0.23%)
Feb 05, 2020 157.06 158.05 156.31 157.85 18,854,384 +2.40(+1.54%)
Feb 04, 2020 155.02 155.96 154.88 155.45 16,935,670 +2.31(+1.51%)
Feb 03, 2020 152.46 153.71 152.36 153.14 18,414,742 +1.69(+1.12%)
Jan 31, 2020 154.08 154.65 150.98 151.45 32,263,934 -3.00(-1.94%)
Jan 30, 2020 153.63 154.85 152.77 154.45 23,186,058 -0.21(-0.13%)
Jan 29, 2020 155.76 156.19 154.63 154.66 15,838,646 -0.89(-0.57%)
Jan 28, 2020 155.19 156.04 154.24 155.54 17,658,094 +1.28(+0.83%)
Jan 27, 2020 153.64 155.19 153.23 154.26 19,601,462 -1.77(-1.14%)
Jan 24, 2020 158.51 158.51 154.94 156.03 21,719,832 -1.94(-1.23%)
Jan 23, 2020 157.65 158.46 156.09 157.98 16,904,046 -0.10(-0.07%)
Jan 22, 2020 158.68 159.08 157.72 158.08 15,792,659 -0.10(-0.07%)
Jan 21, 2020 158.84 159.43 157.81 158.19 18,963,332 -1.32(-0.83%)
Jan 17, 2020 160.65 160.91 159.13 159.51 19,403,832 -0.43(-0.27%)
Jan 16, 2020 159.05 160.26 158.90 159.94 21,154,400 +2.04(+1.29%)
Jan 15, 2020 156.75 158.45 156.74 157.90 16,341,277 +0.75(+0.48%)
Jan 14, 2020 155.80 158.11 155.65 157.15 19,422,594 +0.57(+0.37%)
Jan 13, 2020 155.61 156.65 154.79 156.57 18,306,520 +1.01(+0.65%)
Jan 10, 2020 156.19 156.32 154.91 155.56 16,285,130 -0.59(-0.37%)
Jan 09, 2020 156.72 157.03 155.91 156.15 12,608,590 +0.19(+0.12%)
Jan 08, 2020 155.50 156.63 155.40 155.96 14,662,876 +0.48(+0.31%)
Jan 07, 2020 155.53 155.99 154.92 155.48 12,541,344 -0.52(-0.33%)
Jan 06, 2020 154.58 156.18 154.29 156.00 18,178,066 +0.21(+0.13%)
Jan 03, 2020 154.48 156.05 154.44 155.79 20,466,966 -0.61(-0.39%)
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.