Skip to main content

S&P 500 Growth Ishares ETF (NY: IVW )

84.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 59.78 59.88 59.09 59.81 1,547,543 -0.05(-0.08%)
Nov 27, 2020 59.83 60.01 59.70 59.86 644,784 +0.30(+0.51%)
Nov 25, 2020 59.54 59.69 59.38 59.56 1,175,933 +0.11(+0.18%)
Nov 24, 2020 59.02 59.60 58.78 59.45 1,778,426 +0.75(+1.28%)
Nov 23, 2020 58.92 59.16 58.31 58.70 2,323,077 +0.01(+0.02%)
Nov 20, 2020 59.16 59.17 58.67 58.70 1,074,845 -0.48(-0.81%)
Nov 19, 2020 58.68 59.24 58.54 59.17 1,915,010 +0.37(+0.63%)
Nov 18, 2020 59.45 59.58 58.80 58.80 2,103,984 -0.71(-1.19%)
Nov 17, 2020 59.48 59.73 59.24 59.51 2,973,035 -0.25(-0.42%)
Nov 16, 2020 59.45 59.81 59.32 59.76 1,948,663 +0.50(+0.84%)
Nov 13, 2020 59.02 59.39 58.66 59.27 1,128,834 +0.63(+1.08%)
Nov 12, 2020 59.06 59.28 58.40 58.64 1,777,757 -0.48(-0.81%)
Nov 11, 2020 58.71 59.24 58.64 59.11 1,596,092 +0.83(+1.42%)
Nov 10, 2020 58.53 58.75 57.73 58.29 3,455,319 -0.60(-1.02%)
Nov 09, 2020 60.80 60.82 58.85 58.89 4,551,685 -0.37(-0.62%)
Nov 06, 2020 59.04 59.42 58.44 59.26 2,506,739 +0.10(+0.16%)
Nov 05, 2020 59.02 59.43 58.84 59.16 2,981,333 +1.31(+2.27%)
Nov 04, 2020 57.12 58.39 56.98 57.85 3,829,102 +1.96(+3.51%)
Nov 03, 2020 55.39 56.26 55.24 55.88 2,622,505 +0.97(+1.77%)
Nov 02, 2020 55.06 55.53 54.39 54.91 2,454,417 +0.29(+0.53%)
Oct 30, 2020 55.13 55.40 53.95 54.62 3,273,076 -0.88(-1.58%)
Oct 29, 2020 54.96 56.11 54.71 55.50 1,968,488 +0.72(+1.31%)
Oct 28, 2020 55.87 55.87 54.67 54.78 2,234,501 -2.11(-3.71%)
Oct 27, 2020 56.90 57.12 56.64 56.89 1,096,347 +0.15(+0.26%)
Oct 26, 2020 57.22 57.58 56.07 56.74 2,056,518 -1.02(-1.77%)
Oct 23, 2020 57.69 57.79 57.28 57.76 1,225,295 +0.23(+0.41%)
Oct 22, 2020 57.53 57.71 56.93 57.53 1,493,153 +0.06(+0.10%)
Oct 21, 2020 57.58 58.08 57.41 57.47 1,431,135 -0.08(-0.14%)
Oct 20, 2020 57.53 58.21 57.34 57.55 1,942,246 +0.23(+0.41%)
Oct 19, 2020 58.55 58.78 57.17 57.31 1,785,128 -0.94(-1.61%)
Oct 16, 2020 58.76 59.09 58.25 58.25 1,784,416 -0.18(-0.31%)
Oct 15, 2020 57.81 58.56 57.71 58.43 1,468,622 -0.24(-0.41%)
Oct 14, 2020 59.26 59.43 58.42 58.68 1,382,618 -0.40(-0.67%)
Oct 13, 2020 59.43 59.54 58.89 59.07 2,327,602 -0.27(-0.46%)
Oct 12, 2020 58.70 59.73 58.60 59.35 1,784,692 +1.32(+2.27%)
Oct 09, 2020 57.56 58.06 57.52 58.03 1,141,895 +0.76(+1.33%)
Oct 08, 2020 57.29 57.32 57.06 57.27 1,281,333 +0.34(+0.59%)
Oct 07, 2020 56.45 57.04 56.45 56.94 1,825,065 +1.01(+1.80%)
Oct 06, 2020 56.79 57.14 55.81 55.93 1,840,215 -0.94(-1.65%)
Oct 05, 2020 56.16 56.91 56.16 56.87 1,630,063 +1.08(+1.94%)
Oct 02, 2020 55.69 56.36 55.55 55.79 2,554,455 -0.95(-1.67%)
Oct 01, 2020 56.82 56.96 56.43 56.74 2,872,561 +0.56(+1.00%)
Sep 30, 2020 55.91 56.81 55.88 56.18 2,369,469 +0.35(+0.62%)
Sep 29, 2020 56.03 56.21 55.73 55.83 1,286,005 -0.20(-0.36%)
Sep 28, 2020 55.91 56.09 55.66 56.03 1,921,563 +0.91(+1.66%)
Sep 25, 2020 54.03 55.25 53.76 55.12 1,754,388 +1.07(+1.98%)
Sep 24, 2020 53.54 54.68 53.46 54.05 2,598,588 +0.20(+0.38%)
Sep 23, 2020 55.38 55.43 53.74 53.85 2,091,181 -1.46(-2.65%)
Sep 22, 2020 54.88 55.42 54.36 55.31 1,987,438 +0.89(+1.64%)
Sep 21, 2020 53.82 54.44 53.28 54.41 2,854,231 -0.24(-0.44%)
Sep 18, 2020 55.65 55.65 54.07 54.65 4,539,367 -0.74(-1.34%)
Sep 17, 2020 55.02 55.78 54.86 55.40 2,670,133 -0.62(-1.11%)
Sep 16, 2020 56.89 56.93 56.00 56.02 1,766,015 -0.65(-1.16%)
Sep 15, 2020 56.75 56.98 56.41 56.68 1,158,711 +0.57(+1.02%)
Sep 14, 2020 56.09 56.60 55.95 56.11 2,022,828 +0.73(+1.33%)
Sep 11, 2020 55.95 56.11 54.83 55.37 2,341,636 -0.19(-0.34%)
Sep 10, 2020 57.11 57.27 55.34 55.56 2,490,553 -1.08(-1.91%)
Sep 09, 2020 56.17 57.11 55.88 56.64 2,470,931 +1.42(+2.58%)
Sep 08, 2020 55.69 56.39 55.18 55.22 3,196,673 -1.90(-3.32%)
Sep 04, 2020 57.78 58.26 55.37 57.12 4,464,735 -0.76(-1.32%)
Sep 03, 2020 60.03 60.03 57.38 57.88 4,609,893 -2.68(-4.43%)
Sep 02, 2020 60.33 60.73 59.67 60.57 3,017,601 +0.75(+1.26%)
Sep 01, 2020 59.29 59.82 59.07 59.81 2,369,336 +0.81(+1.38%)
Aug 31, 2020 59.03 59.31 58.82 59.00 1,548,704 +0.06(+0.10%)
Aug 28, 2020 58.79 59.01 58.60 58.94 1,271,633 +0.36(+0.62%)
Aug 27, 2020 58.81 58.99 58.24 58.58 1,468,122 -0.10(-0.17%)
Aug 26, 2020 57.82 58.71 57.81 58.68 2,371,097 +1.09(+1.89%)
Aug 25, 2020 57.25 57.63 57.12 57.59 1,829,527 +0.33(+0.58%)
Aug 24, 2020 57.35 57.48 56.86 57.26 1,891,439 +0.46(+0.81%)
Aug 21, 2020 56.44 56.84 56.37 56.80 1,876,937 +0.35(+0.63%)
Aug 20, 2020 55.71 56.53 55.70 56.44 1,456,358 +0.48(+0.86%)
Aug 19, 2020 56.27 56.44 55.90 55.96 1,909,511 -0.23(-0.41%)
Aug 18, 2020 55.95 56.28 55.73 56.19 2,098,982 +0.35(+0.62%)
Aug 17, 2020 55.74 55.92 55.74 55.84 1,217,168 +0.33(+0.59%)
Aug 14, 2020 55.57 55.60 55.30 55.51 1,110,823 -0.05(-0.10%)
Aug 13, 2020 55.52 55.94 55.42 55.57 3,190,104 +0.09(+0.16%)
Aug 12, 2020 54.84 55.62 54.84 55.48 4,679,849 +1.04(+1.91%)
Aug 11, 2020 55.08 55.31 54.34 54.44 2,198,065 -0.65(-1.18%)
Aug 10, 2020 55.25 55.34 54.57 55.09 1,616,755 -0.08(-0.15%)
Aug 07, 2020 55.36 55.57 54.80 55.17 1,502,951 -0.38(-0.68%)
Aug 06, 2020 54.87 55.60 54.79 55.55 1,493,818 +0.60(+1.09%)
Aug 05, 2020 54.74 54.98 54.67 54.95 1,275,814 +0.39(+0.72%)
Aug 04, 2020 54.29 54.57 54.18 54.55 1,338,002 +0.12(+0.22%)
Aug 03, 2020 54.32 54.59 54.24 54.43 1,753,208 +0.52(+0.97%)
Jul 31, 2020 53.82 53.91 52.97 53.91 1,712,828 +0.81(+1.53%)
Jul 30, 2020 52.54 53.19 52.27 53.09 1,483,431 +0.07(+0.13%)
Jul 29, 2020 52.57 53.14 52.57 53.02 1,557,012 +0.68(+1.29%)
Jul 28, 2020 52.73 52.90 52.31 52.35 1,668,853 -0.52(-0.99%)
Jul 27, 2020 52.48 52.94 52.38 52.87 2,316,875 +0.63(+1.21%)
Jul 24, 2020 52.02 52.45 51.66 52.24 1,638,609 -0.30(-0.58%)
Jul 23, 2020 53.49 53.72 52.31 52.54 2,912,943 -1.05(-1.96%)
Jul 22, 2020 53.25 53.67 53.17 53.59 3,836,073 +0.29(+0.55%)
Jul 21, 2020 53.92 53.92 53.14 53.30 2,113,179 -0.23(-0.43%)
Jul 20, 2020 52.58 53.66 52.40 53.53 2,087,160 +0.96(+1.83%)
Jul 17, 2020 52.58 52.70 52.14 52.57 1,822,921 +0.19(+0.36%)
Jul 16, 2020 52.25 52.51 51.95 52.38 2,457,773 -0.31(-0.58%)
Jul 15, 2020 52.89 52.99 52.22 52.69 3,514,441 +0.29(+0.56%)
Jul 14, 2020 51.46 52.43 51.01 52.39 3,508,825 +0.65(+1.25%)
Jul 13, 2020 53.03 53.52 51.65 51.75 2,772,061 -0.87(-1.65%)
Jul 10, 2020 52.26 52.64 51.89 52.62 2,440,183 +0.29(+0.55%)
Jul 09, 2020 52.51 52.56 51.59 52.33 2,446,162 +0.07(+0.13%)
Jul 08, 2020 51.86 52.26 51.59 52.26 1,936,074 +0.63(+1.22%)
Jul 07, 2020 51.96 52.45 51.59 51.63 3,365,028 -0.47(-0.89%)
Jul 06, 2020 51.80 52.21 51.71 52.09 2,455,551 +1.02(+1.99%)
Jul 02, 2020 51.37 51.58 51.01 51.08 2,588,623 +0.22(+0.43%)
Jul 01, 2020 50.39 51.05 50.35 50.86 5,847,228 +0.54(+1.07%)
Jun 30, 2020 49.49 50.52 49.42 50.32 2,584,652 +0.82(+1.67%)
Jun 29, 2020 48.97 49.51 48.49 49.50 1,845,286 +0.66(+1.36%)
Jun 26, 2020 50.01 50.04 48.83 48.83 2,710,261 -1.29(-2.56%)
Jun 25, 2020 49.61 50.16 49.13 50.12 2,488,108 +0.48(+0.96%)
Jun 24, 2020 50.57 50.76 49.37 49.64 4,326,468 -1.16(-2.29%)
Jun 23, 2020 50.95 51.28 50.73 50.81 1,665,423 +0.29(+0.57%)
Jun 22, 2020 49.88 50.53 49.78 50.52 1,507,219 +0.59(+1.18%)
Jun 19, 2020 50.68 50.76 49.65 49.93 2,635,629 -0.19(-0.38%)
Jun 18, 2020 49.89 50.19 49.80 50.12 1,639,891 +0.08(+0.16%)
Jun 17, 2020 50.26 50.47 49.95 50.04 2,379,211 -0.00(-0.00%)
Jun 16, 2020 50.27 50.37 49.27 50.04 3,278,298 +1.00(+2.03%)
Jun 15, 2020 47.71 49.26 47.54 49.04 3,396,254 +0.46(+0.95%)
Jun 12, 2020 49.37 49.42 47.73 48.58 3,087,318 +0.49(+1.02%)
Jun 11, 2020 49.72 49.93 48.08 48.09 5,907,896 -2.70(-5.32%)
Jun 10, 2020 50.77 51.17 50.56 50.79 5,010,098 +0.27(+0.53%)
Jun 09, 2020 50.17 50.77 50.17 50.53 3,384,110 +0.06(+0.11%)
Jun 08, 2020 50.10 50.50 49.88 50.47 3,938,108 +0.36(+0.72%)
Jun 05, 2020 49.50 50.24 49.44 50.11 3,144,767 +1.13(+2.30%)
Jun 04, 2020 49.19 49.48 48.71 48.98 2,235,285 -0.40(-0.81%)
Jun 03, 2020 49.18 49.52 49.06 49.38 2,107,399 +0.44(+0.90%)
Jun 02, 2020 48.70 48.96 48.36 48.94 3,085,087 +0.34(+0.71%)
Jun 01, 2020 48.30 48.70 48.21 48.60 2,063,320 +0.25(+0.53%)
May 29, 2020 48.05 48.49 47.68 48.35 2,852,980 +0.32(+0.67%)
May 28, 2020 48.04 48.73 47.90 48.02 2,269,295 +0.04(+0.08%)
May 27, 2020 47.78 48.02 46.85 47.99 3,294,764 +0.40(+0.84%)
May 26, 2020 48.44 48.44 47.54 47.59 4,650,324 +0.14(+0.30%)
May 22, 2020 47.23 47.46 47.04 47.45 2,655,424 +0.20(+0.43%)
May 21, 2020 47.68 47.83 47.12 47.24 1,496,180 -0.40(-0.84%)
May 20, 2020 47.43 47.75 47.39 47.64 2,218,897 +0.86(+1.84%)
May 19, 2020 47.02 47.45 46.78 46.78 2,554,485 -0.26(-0.55%)
May 18, 2020 46.82 47.30 46.74 47.04 2,372,883 +1.10(+2.39%)
May 15, 2020 45.15 45.97 45.05 45.94 1,825,527 +0.32(+0.71%)
May 14, 2020 44.73 45.65 44.40 45.62 2,678,751 +0.45(+1.01%)
May 13, 2020 45.77 46.11 44.67 45.16 2,843,019 -0.61(-1.34%)
May 12, 2020 46.92 46.99 45.78 45.78 2,599,435 -0.95(-2.04%)
May 11, 2020 46.16 47.00 46.15 46.73 2,392,866 +0.24(+0.53%)
May 08, 2020 46.34 46.57 46.17 46.48 2,728,578 +0.60(+1.30%)
May 07, 2020 45.86 46.12 45.73 45.89 2,207,991 +0.61(+1.35%)
May 06, 2020 45.55 45.75 45.25 45.28 2,325,784 -0.00(-0.01%)
May 05, 2020 45.22 45.80 45.18 45.28 6,451,281 +0.48(+1.08%)
May 04, 2020 44.20 44.83 44.02 44.80 1,741,041 +0.35(+0.78%)
May 01, 2020 44.76 45.10 44.30 44.45 2,177,241 -1.18(-2.58%)
Apr 30, 2020 45.68 45.83 45.28 45.63 5,529,425 -0.08(-0.17%)
Apr 29, 2020 45.29 45.96 45.10 45.70 4,885,688 +1.40(+3.17%)
Apr 28, 2020 45.36 45.37 44.27 44.30 4,757,579 -0.54(-1.21%)
Apr 27, 2020 44.75 45.00 44.68 44.84 2,872,566 +0.45(+1.00%)
Apr 24, 2020 43.97 44.51 43.62 44.40 2,717,006 +0.61(+1.40%)
Apr 23, 2020 44.01 44.52 43.73 43.78 3,292,970 +0.00(+0.00%)
Apr 22, 2020 43.39 44.09 43.37 43.78 5,359,271 +1.16(+2.71%)
Apr 21, 2020 43.47 43.54 42.41 42.63 2,990,785 -1.43(-3.25%)
Apr 20, 2020 44.24 44.77 44.05 44.06 2,259,607 -0.69(-1.54%)
Apr 17, 2020 44.77 44.83 44.14 44.75 3,169,564 +0.84(+1.92%)
Apr 16, 2020 43.82 44.11 43.34 43.90 2,327,326 +0.45(+1.04%)
Apr 15, 2020 43.32 43.79 43.09 43.45 2,868,363 -0.72(-1.63%)
Apr 14, 2020 43.51 44.31 43.36 44.17 3,272,115 +1.51(+3.55%)
Apr 13, 2020 42.50 42.70 41.87 42.66 3,660,874 -0.10(-0.23%)
Apr 09, 2020 42.86 43.10 42.39 42.76 4,381,347 +0.39(+0.92%)
Apr 08, 2020 41.64 42.49 41.21 42.37 5,736,726 +1.19(+2.90%)
Apr 07, 2020 42.65 42.71 41.10 41.17 6,757,893 -0.11(-0.27%)
Apr 06, 2020 39.89 41.51 39.80 41.29 4,874,413 +2.81(+7.30%)
Apr 03, 2020 38.88 39.16 38.00 38.48 3,676,265 -0.57(-1.45%)
Apr 02, 2020 37.95 39.07 37.93 39.04 4,592,314 +0.81(+2.13%)
Apr 01, 2020 38.43 39.10 37.87 38.23 6,218,124 -1.71(-4.27%)
Mar 31, 2020 40.40 40.85 39.73 39.94 6,896,756 -0.61(-1.50%)
Mar 30, 2020 39.48 40.60 39.30 40.54 13,152,458 +1.42(+3.62%)
Mar 27, 2020 39.30 40.23 38.86 39.13 7,926,598 -1.25(-3.10%)
Mar 26, 2020 38.73 40.62 38.70 40.38 18,494,528 +2.09(+5.47%)
Mar 25, 2020 38.32 39.77 37.40 38.29 37,617,420 +0.21(+0.55%)
Mar 24, 2020 36.69 38.08 36.58 38.08 6,683,668 +3.21(+9.21%)
Mar 23, 2020 35.43 35.74 33.97 34.87 11,639,226 -0.69(-1.93%)
Mar 20, 2020 37.57 37.94 35.37 35.55 6,349,844 -1.51(-4.09%)
Mar 19, 2020 36.48 38.20 35.58 37.07 6,268,526 +0.11(+0.29%)
Mar 18, 2020 36.06 37.42 34.85 36.96 7,601,923 -1.54(-4.01%)
Mar 17, 2020 37.21 39.01 36.05 38.50 8,371,048 +2.10(+5.76%)
Mar 16, 2020 36.62 39.07 36.18 36.40 7,279,007 -4.91(-11.88%)
Mar 13, 2020 39.90 41.35 38.02 41.31 7,414,164 +3.60(+9.54%)
Mar 12, 2020 38.53 40.58 37.05 37.71 9,324,885 -3.86(-9.28%)
Mar 11, 2020 42.54 42.76 41.05 41.57 5,683,138 -2.13(-4.88%)
Mar 10, 2020 42.94 43.71 41.43 43.71 4,461,716 +2.36(+5.71%)
Mar 09, 2020 42.92 42.92 39.93 41.35 6,279,816 -3.30(-7.39%)
Mar 06, 2020 44.05 44.88 43.52 44.64 3,986,947 -0.82(-1.79%)
Mar 05, 2020 45.80 46.44 45.12 45.46 2,771,389 -1.48(-3.16%)
Mar 04, 2020 46.03 47.02 45.53 46.94 4,439,003 +1.81(+4.00%)
Mar 03, 2020 46.64 47.17 44.70 45.14 5,362,333 -1.30(-2.81%)
Mar 02, 2020 44.90 46.46 44.29 46.44 5,759,261 +1.93(+4.33%)
Feb 28, 2020 42.84 44.51 42.67 44.51 8,358,244 +0.10(+0.23%)
Feb 27, 2020 45.47 46.20 44.37 44.41 5,202,142 -2.16(-4.64%)
Feb 26, 2020 46.74 47.52 46.36 46.57 4,410,789 +0.03(+0.07%)
Feb 25, 2020 48.24 48.36 46.39 46.54 5,679,452 -1.39(-2.89%)
Feb 24, 2020 47.85 48.45 47.55 47.92 5,388,176 -1.77(-3.57%)
Feb 21, 2020 50.24 50.28 49.52 49.70 2,392,334 -0.76(-1.52%)
Feb 20, 2020 50.71 50.85 49.90 50.46 2,833,867 -0.33(-0.65%)
Feb 19, 2020 50.68 50.93 50.63 50.79 1,504,620 +0.32(+0.64%)
Feb 18, 2020 50.32 50.55 50.24 50.47 1,825,923 -0.08(-0.15%)
Feb 14, 2020 50.45 50.58 50.35 50.54 1,400,573 +0.18(+0.35%)
Feb 13, 2020 50.15 50.58 50.13 50.37 1,529,667 -0.02(-0.04%)
Feb 12, 2020 50.24 50.42 50.11 50.39 2,073,606 +0.37(+0.75%)
Feb 11, 2020 50.27 50.40 49.93 50.01 3,597,080 -0.01(-0.01%)
Feb 10, 2020 49.30 50.03 49.30 50.02 1,992,682 +0.55(+1.11%)
Feb 07, 2020 49.53 49.73 49.38 49.47 1,983,523 -0.25(-0.51%)
Feb 06, 2020 49.59 49.73 49.40 49.73 1,586,536 +0.32(+0.64%)
Feb 05, 2020 49.69 49.69 49.13 49.41 2,314,519 +0.27(+0.55%)
Feb 04, 2020 48.86 49.22 48.76 49.14 1,554,138 +0.87(+1.81%)
Feb 03, 2020 47.95 48.50 47.95 48.27 3,118,430 +0.51(+1.06%)
Jan 31, 2020 48.70 48.70 47.62 47.76 2,352,531 -0.86(-1.77%)
Jan 30, 2020 48.18 48.66 48.06 48.62 2,022,119 +0.13(+0.27%)
Jan 29, 2020 48.67 48.78 48.34 48.49 1,730,507 +0.10(+0.21%)
Jan 28, 2020 48.05 48.50 47.90 48.38 1,397,902 +0.66(+1.37%)
Jan 27, 2020 47.65 47.98 47.47 47.73 3,371,218 -0.84(-1.73%)
Jan 24, 2020 49.17 49.20 48.39 48.57 2,046,544 -0.42(-0.86%)
Jan 23, 2020 48.85 49.02 48.67 48.99 1,732,340 +0.09(+0.19%)
Jan 22, 2020 49.06 49.19 48.88 48.90 1,699,370 +0.01(+0.03%)
Jan 21, 2020 48.78 49.01 48.74 48.88 1,934,660 -0.05(-0.10%)
Jan 17, 2020 48.83 48.95 48.71 48.93 1,544,444 +0.26(+0.54%)
Jan 16, 2020 48.47 48.68 48.41 48.67 1,445,032 +0.44(+0.92%)
Jan 15, 2020 48.11 48.37 48.09 48.23 2,323,296 +0.14(+0.30%)
Jan 14, 2020 48.23 48.32 48.03 48.08 1,477,861 -0.17(-0.36%)
Jan 13, 2020 47.95 48.27 47.92 48.26 1,558,637 +0.46(+0.95%)
Jan 10, 2020 48.04 48.07 47.73 47.80 1,702,413 -0.11(-0.23%)
Jan 09, 2020 47.84 47.94 47.70 47.91 1,855,701 +0.41(+0.87%)
Jan 08, 2020 47.20 47.69 47.13 47.50 1,926,940 +0.33(+0.70%)
Jan 07, 2020 47.21 47.31 47.07 47.17 1,806,167 -0.07(-0.16%)
Jan 06, 2020 46.66 47.25 46.65 47.24 2,731,084 +0.25(+0.53%)
Jan 03, 2020 46.77 47.22 46.71 46.99 2,459,502 -0.35(-0.73%)
Jan 02, 2020 46.99 47.34 46.92 47.34 4,482,857 +0.64(+1.36%)
Dec 31, 2019 46.50 46.73 46.44 46.70 1,362,013 +0.10(+0.21%)
Dec 30, 2019 46.93 46.94 46.47 46.60 2,562,074 -0.30(-0.65%)
Dec 27, 2019 47.06 47.10 46.82 46.91 1,354,550 +0.00(+0.00%)
Dec 26, 2019 46.64 46.92 46.59 46.91 1,077,383 +0.36(+0.77%)
Dec 24, 2019 46.59 46.63 46.48 46.55 819,281 +0.01(+0.03%)
Dec 23, 2019 46.59 46.62 46.52 46.54 2,383,880 +0.03(+0.07%)
Dec 20, 2019 46.44 46.55 46.37 46.50 2,058,154 +0.25(+0.54%)
Dec 19, 2019 45.99 46.25 45.99 46.25 1,062,428 +0.27(+0.60%)
Dec 18, 2019 46.03 46.09 45.98 45.98 1,622,363 +0.04(+0.08%)
Dec 17, 2019 46.06 46.06 45.93 45.94 1,273,372 -0.03(-0.07%)
Dec 16, 2019 45.93 46.04 45.91 45.98 1,202,643 +0.41(+0.91%)
Dec 13, 2019 45.40 45.66 45.36 45.56 1,748,217 +0.11(+0.25%)
Dec 12, 2019 45.20 45.62 45.15 45.45 2,268,724 +0.26(+0.58%)
Dec 11, 2019 45.13 45.23 45.05 45.19 1,384,166 +0.15(+0.32%)
Dec 10, 2019 45.11 45.21 44.97 45.04 2,986,184 -0.08(-0.17%)
Dec 09, 2019 45.21 45.33 45.12 45.12 1,081,736 -0.13(-0.28%)
Dec 06, 2019 45.19 45.31 45.15 45.25 1,244,124 +0.34(+0.77%)
Dec 05, 2019 44.97 44.97 44.71 44.90 1,760,014 +0.04(+0.09%)
Dec 04, 2019 44.82 44.96 44.76 44.87 1,963,203 +0.21(+0.47%)
Dec 03, 2019 44.44 44.67 44.28 44.66 2,555,940 -0.17(-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.