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 (%)
Apr 30, 2020 45.68 45.82 45.27 45.62 5,530,007 -0.08(-0.17%)
Apr 29, 2020 45.29 45.96 45.10 45.70 4,886,202 +1.40(+3.17%)
Apr 28, 2020 45.36 45.37 44.27 44.30 4,758,080 -0.54(-1.21%)
Apr 27, 2020 44.75 45.00 44.68 44.84 2,872,868 +0.45(+1.00%)
Apr 24, 2020 43.96 44.51 43.62 44.39 2,717,292 +0.61(+1.40%)
Apr 23, 2020 44.00 44.52 43.73 43.78 3,293,317 +0.00(+0.00%)
Apr 22, 2020 43.39 44.08 43.36 43.78 5,359,835 +1.16(+2.71%)
Apr 21, 2020 43.47 43.54 42.40 42.62 2,991,100 -1.43(-3.25%)
Apr 20, 2020 44.24 44.76 44.05 44.05 2,259,845 -0.69(-1.54%)
Apr 17, 2020 44.77 44.83 44.13 44.74 3,169,898 +0.84(+1.92%)
Apr 16, 2020 43.82 44.10 43.33 43.90 2,327,571 +0.45(+1.04%)
Apr 15, 2020 43.31 43.78 43.08 43.45 2,868,665 -0.72(-1.63%)
Apr 14, 2020 43.50 44.31 43.35 44.16 3,272,460 +1.51(+3.55%)
Apr 13, 2020 42.49 42.70 41.87 42.65 3,661,259 -0.10(-0.23%)
Apr 09, 2020 42.85 43.09 42.39 42.75 4,381,809 +0.39(+0.92%)
Apr 08, 2020 41.64 42.49 41.20 42.36 5,737,330 +1.19(+2.90%)
Apr 07, 2020 42.65 42.70 41.09 41.17 6,758,604 -0.11(-0.27%)
Apr 06, 2020 39.88 41.50 39.79 41.28 4,874,926 +2.81(+7.30%)
Apr 03, 2020 38.87 39.15 37.99 38.47 3,676,652 -0.57(-1.45%)
Apr 02, 2020 37.95 39.06 37.92 39.04 4,592,798 +0.81(+2.13%)
Apr 01, 2020 38.43 39.10 37.86 38.23 6,218,779 -1.71(-4.27%)
Mar 31, 2020 40.40 40.85 39.73 39.93 6,897,482 -0.61(-1.50%)
Mar 30, 2020 39.48 40.59 39.30 40.54 13,153,842 +1.42(+3.62%)
Mar 27, 2020 39.30 40.22 38.85 39.12 7,927,432 -1.25(-3.10%)
Mar 26, 2020 38.72 40.62 38.69 40.38 18,496,474 +2.09(+5.47%)
Mar 25, 2020 38.31 39.76 37.39 38.28 37,621,376 +0.21(+0.55%)
Mar 24, 2020 36.69 38.08 36.57 38.07 6,684,372 +3.21(+9.21%)
Mar 23, 2020 35.42 35.74 33.97 34.86 11,640,451 -0.69(-1.93%)
Mar 20, 2020 37.56 37.94 35.36 35.55 6,350,513 -1.51(-4.09%)
Mar 19, 2020 36.47 38.20 35.58 37.06 6,269,186 +0.11(+0.29%)
Mar 18, 2020 36.06 37.42 34.84 36.96 7,602,723 -1.54(-4.01%)
Mar 17, 2020 37.21 39.01 36.05 38.50 8,371,929 +2.10(+5.76%)
Mar 16, 2020 36.62 39.07 36.18 36.40 7,279,774 -4.91(-11.88%)
Mar 13, 2020 39.90 41.34 38.02 41.31 7,414,944 +3.60(+9.54%)
Mar 12, 2020 38.53 40.58 37.04 37.71 9,325,866 -3.86(-9.28%)
Mar 11, 2020 42.54 42.76 41.05 41.57 5,683,736 -2.13(-4.88%)
Mar 10, 2020 42.93 43.70 41.42 43.70 4,462,186 +2.36(+5.71%)
Mar 09, 2020 42.91 42.91 39.92 41.34 6,280,477 -3.30(-7.39%)
Mar 06, 2020 44.05 44.88 43.52 44.64 3,987,367 -0.82(-1.79%)
Mar 05, 2020 45.79 46.43 45.11 45.45 2,771,680 -1.48(-3.16%)
Mar 04, 2020 46.02 47.02 45.52 46.94 4,439,471 +1.81(+4.00%)
Mar 03, 2020 46.64 47.17 44.69 45.13 5,362,897 -1.30(-2.81%)
Mar 02, 2020 44.90 46.45 44.28 46.44 5,759,867 +1.93(+4.33%)
Feb 28, 2020 42.84 44.51 42.67 44.51 8,359,124 +0.10(+0.23%)
Feb 27, 2020 45.47 46.19 44.37 44.41 5,202,689 -2.16(-4.64%)
Feb 26, 2020 46.74 47.51 46.36 46.57 4,411,253 +0.03(+0.07%)
Feb 25, 2020 48.23 48.36 46.38 46.53 5,680,050 -1.39(-2.89%)
Feb 24, 2020 47.84 48.45 47.54 47.92 5,388,743 -1.77(-3.57%)
Feb 21, 2020 50.23 50.27 49.52 49.69 2,392,586 -0.76(-1.51%)
Feb 20, 2020 50.70 50.84 49.90 50.46 2,834,165 -0.33(-0.65%)
Feb 19, 2020 50.67 50.92 50.62 50.78 1,504,779 +0.32(+0.64%)
Feb 18, 2020 50.31 50.54 50.23 50.46 1,826,115 -0.08(-0.15%)
Feb 14, 2020 50.45 50.57 50.35 50.54 1,400,720 +0.18(+0.35%)
Feb 13, 2020 50.14 50.58 50.13 50.36 1,529,828 -0.02(-0.04%)
Feb 12, 2020 50.23 50.42 50.11 50.38 2,073,825 +0.37(+0.75%)
Feb 11, 2020 50.27 50.39 49.92 50.01 3,597,459 -0.01(-0.01%)
Feb 10, 2020 49.29 50.03 49.29 50.02 1,992,891 +0.55(+1.11%)
Feb 07, 2020 49.52 49.73 49.37 49.47 1,983,732 -0.25(-0.51%)
Feb 06, 2020 49.58 49.73 49.40 49.72 1,586,703 +0.32(+0.64%)
Feb 05, 2020 49.68 49.68 49.13 49.40 2,314,763 +0.27(+0.55%)
Feb 04, 2020 48.85 49.22 48.75 49.13 1,554,302 +0.87(+1.81%)
Feb 03, 2020 47.94 48.49 47.94 48.26 3,118,759 +0.51(+1.06%)
Jan 31, 2020 48.69 48.70 47.61 47.75 2,352,779 -0.86(-1.77%)
Jan 30, 2020 48.18 48.66 48.06 48.61 2,022,332 +0.13(+0.27%)
Jan 29, 2020 48.67 48.77 48.33 48.48 1,730,690 +0.10(+0.21%)
Jan 28, 2020 48.04 48.49 47.90 48.38 1,398,050 +0.66(+1.37%)
Jan 27, 2020 47.64 47.98 47.46 47.72 3,371,573 -0.84(-1.73%)
Jan 24, 2020 49.16 49.19 48.38 48.57 2,046,760 -0.42(-0.86%)
Jan 23, 2020 48.84 49.01 48.66 48.99 1,732,522 +0.09(+0.19%)
Jan 22, 2020 49.06 49.19 48.88 48.89 1,699,549 +0.01(+0.03%)
Jan 21, 2020 48.77 49.01 48.74 48.88 1,934,864 -0.05(-0.10%)
Jan 17, 2020 48.82 48.94 48.71 48.93 1,544,607 +0.26(+0.54%)
Jan 16, 2020 48.46 48.67 48.41 48.66 1,445,184 +0.44(+0.92%)
Jan 15, 2020 48.11 48.37 48.08 48.22 2,323,541 +0.14(+0.30%)
Jan 14, 2020 48.22 48.31 48.02 48.08 1,478,017 -0.17(-0.36%)
Jan 13, 2020 47.95 48.27 47.91 48.25 1,558,801 +0.46(+0.95%)
Jan 10, 2020 48.04 48.07 47.73 47.80 1,702,592 -0.11(-0.23%)
Jan 09, 2020 47.83 47.94 47.69 47.91 1,855,896 +0.41(+0.87%)
Jan 08, 2020 47.20 47.68 47.13 47.49 1,927,143 +0.33(+0.70%)
Jan 07, 2020 47.20 47.31 47.07 47.16 1,806,357 -0.07(-0.16%)
Jan 06, 2020 46.66 47.24 46.65 47.24 2,731,371 +0.25(+0.53%)
Jan 03, 2020 46.76 47.21 46.70 46.99 2,459,761 -0.35(-0.73%)
Jan 02, 2020 46.98 47.34 46.92 47.34 4,483,329 +0.64(+1.36%)
Dec 31, 2019 46.49 46.73 46.44 46.70 1,362,157 +0.10(+0.21%)
Dec 30, 2019 46.92 46.93 46.47 46.60 2,562,344 -0.30(-0.65%)
Dec 27, 2019 47.06 47.10 46.82 46.90 1,354,693 +0.00(+0.00%)
Dec 26, 2019 46.63 46.91 46.59 46.90 1,077,497 +0.36(+0.77%)
Dec 24, 2019 46.58 46.63 46.47 46.55 819,367 +0.01(+0.03%)
Dec 23, 2019 46.59 46.61 46.52 46.53 2,384,131 +0.03(+0.07%)
Dec 20, 2019 46.44 46.55 46.37 46.50 2,058,370 +0.25(+0.54%)
Dec 19, 2019 45.99 46.25 45.99 46.25 1,062,540 +0.27(+0.60%)
Dec 18, 2019 46.03 46.09 45.97 45.97 1,622,534 +0.04(+0.08%)
Dec 17, 2019 46.06 46.06 45.92 45.94 1,273,507 -0.03(-0.07%)
Dec 16, 2019 45.92 46.03 45.91 45.97 1,202,770 +0.41(+0.91%)
Dec 13, 2019 45.40 45.66 45.35 45.56 1,748,401 +0.11(+0.25%)
Dec 12, 2019 45.20 45.62 45.14 45.44 2,268,963 +0.26(+0.58%)
Dec 11, 2019 45.13 45.22 45.04 45.18 1,384,312 +0.15(+0.32%)
Dec 10, 2019 45.11 45.20 44.96 45.04 2,986,498 -0.08(-0.17%)
Dec 09, 2019 45.21 45.33 45.12 45.12 1,081,849 -0.13(-0.28%)
Dec 06, 2019 45.18 45.31 45.14 45.24 1,244,255 +0.34(+0.77%)
Dec 05, 2019 44.97 44.97 44.70 44.90 1,760,199 +0.04(+0.09%)
Dec 04, 2019 44.82 44.95 44.75 44.86 1,963,409 +0.21(+0.47%)
Dec 03, 2019 44.44 44.67 44.27 44.65 2,556,209 -0.17(-0.39%)
Dec 02, 2019 45.31 45.31 44.69 44.83 2,150,834 -0.44(-0.97%)
Nov 29, 2019 45.38 45.42 45.26 45.27 549,748 -0.18(-0.40%)
Nov 27, 2019 45.31 45.45 45.27 45.45 712,915 +0.24(+0.52%)
Nov 26, 2019 45.05 45.26 45.04 45.21 997,358 +0.20(+0.44%)
Nov 25, 2019 44.81 45.02 44.77 45.02 1,082,188 +0.34(+0.77%)
Nov 22, 2019 44.71 44.72 44.49 44.67 1,430,434 +0.06(+0.14%)
Nov 21, 2019 44.72 44.72 44.49 44.61 1,423,744 -0.09(-0.21%)
Nov 20, 2019 44.78 44.91 44.47 44.70 2,106,536 -0.14(-0.31%)
Nov 19, 2019 44.87 44.92 44.73 44.84 1,077,260 +0.12(+0.27%)
Nov 18, 2019 44.68 44.77 44.60 44.72 2,934,854 -0.00(-0.01%)
Nov 15, 2019 44.61 44.72 44.51 44.72 1,171,039 +0.34(+0.76%)
Nov 14, 2019 44.23 44.40 44.15 44.38 1,079,385 +0.09(+0.21%)
Nov 13, 2019 44.12 44.34 44.11 44.29 1,476,397 +0.05(+0.12%)
Nov 12, 2019 44.18 44.39 44.13 44.24 1,300,774 +0.11(+0.25%)
Nov 11, 2019 43.99 44.14 43.97 44.13 796,482 -0.05(-0.11%)
Nov 08, 2019 44.03 44.18 43.96 44.18 1,094,058 +0.12(+0.28%)
Nov 07, 2019 44.14 44.26 44.00 44.06 1,658,592 +0.09(+0.21%)
Nov 06, 2019 43.96 44.01 43.83 43.97 2,973,240 +0.00(+0.01%)
Nov 05, 2019 44.15 44.15 43.88 43.96 1,478,396 -0.11(-0.26%)
Nov 04, 2019 44.24 44.27 44.04 44.08 2,563,803 +0.04(+0.09%)
Nov 01, 2019 44.00 44.10 43.89 44.04 1,946,712 +0.27(+0.61%)
Oct 31, 2019 43.94 43.94 43.62 43.77 1,558,813 -0.14(-0.33%)
Oct 30, 2019 43.72 43.96 43.55 43.91 1,794,979 +0.24(+0.56%)
Oct 29, 2019 43.66 43.82 43.61 43.67 2,509,020 -0.01(-0.03%)
Oct 28, 2019 43.57 43.71 43.57 43.68 1,376,827 +0.31(+0.72%)
Oct 25, 2019 43.08 43.47 43.06 43.37 1,192,795 +0.13(+0.31%)
Oct 24, 2019 43.22 43.30 43.07 43.24 1,521,360 +0.20(+0.46%)
Oct 23, 2019 42.88 43.05 42.85 43.04 1,092,054 +0.12(+0.28%)
Oct 22, 2019 43.37 43.41 42.89 42.92 2,070,836 -0.36(-0.83%)
Oct 21, 2019 43.23 43.30 43.07 43.27 1,098,354 +0.23(+0.54%)
Oct 18, 2019 43.30 43.39 42.90 43.04 1,419,556 -0.32(-0.74%)
Oct 17, 2019 43.48 43.54 43.31 43.36 1,529,439 +0.10(+0.23%)
Oct 16, 2019 43.24 43.34 43.12 43.26 1,213,923 -0.07(-0.17%)
Oct 15, 2019 43.07 43.43 43.07 43.34 2,242,643 +0.41(+0.96%)
Oct 14, 2019 42.91 43.04 42.89 42.93 1,522,468 -0.00(-0.01%)
Oct 11, 2019 43.02 43.32 42.93 42.93 2,806,479 +0.35(+0.82%)
Oct 10, 2019 42.33 42.73 42.33 42.58 1,485,471 +0.20(+0.47%)
Oct 09, 2019 42.27 42.52 42.19 42.38 1,802,915 +0.44(+1.05%)
Oct 08, 2019 42.34 42.44 41.94 41.94 1,872,927 -0.69(-1.61%)
Oct 07, 2019 42.67 42.90 42.56 42.63 1,371,990 -0.17(-0.41%)
Oct 04, 2019 42.34 42.84 42.32 42.80 2,495,205 +0.57(+1.35%)
Oct 03, 2019 41.79 42.24 41.41 42.23 3,079,131 +0.44(+1.04%)
Oct 02, 2019 42.29 42.29 41.60 41.80 2,479,349 -0.76(-1.79%)
Oct 01, 2019 43.13 43.24 42.53 42.56 2,275,695 -0.47(-1.10%)
Sep 30, 2019 42.91 43.14 42.88 43.03 1,519,937 +0.21(+0.48%)
Sep 27, 2019 43.27 43.29 42.55 42.82 1,776,432 -0.35(-0.80%)
Sep 26, 2019 43.22 43.29 42.92 43.17 1,613,449 -0.02(-0.06%)
Sep 25, 2019 42.94 43.28 42.68 43.20 1,553,976 +0.24(+0.56%)
Sep 24, 2019 43.51 43.59 42.80 42.96 2,254,810 -0.39(-0.89%)
Sep 23, 2019 43.23 43.44 43.23 43.34 947,237 -0.02(-0.05%)
Sep 20, 2019 43.72 43.75 43.25 43.36 2,918,948 -0.24(-0.56%)
Sep 19, 2019 43.58 43.81 43.55 43.61 1,521,467 +0.10(+0.22%)
Sep 18, 2019 43.43 43.52 43.05 43.51 920,721 +0.01(+0.02%)
Sep 17, 2019 43.32 43.51 43.32 43.51 1,184,972 +0.20(+0.46%)
Sep 16, 2019 43.29 43.39 43.23 43.31 1,257,620 -0.15(-0.36%)
Sep 13, 2019 43.60 43.65 43.41 43.46 1,076,396 -0.10(-0.24%)
Sep 12, 2019 43.53 43.74 43.48 43.56 2,123,712 +0.25(+0.58%)
Sep 11, 2019 43.11 43.33 43.02 43.31 1,347,766 +0.23(+0.54%)
Sep 10, 2019 43.11 43.11 42.73 43.08 1,472,169 -0.22(-0.51%)
Sep 09, 2019 43.74 43.74 43.15 43.30 1,529,620 -0.31(-0.72%)
Sep 06, 2019 43.66 43.71 43.54 43.61 885,382 +0.02(+0.04%)
Sep 05, 2019 43.43 43.68 43.38 43.60 1,656,004 +0.55(+1.27%)
Sep 04, 2019 42.95 43.05 42.80 43.05 1,331,922 +0.45(+1.05%)
Sep 03, 2019 42.60 42.82 42.48 42.61 1,483,189 -0.26(-0.62%)
Aug 30, 2019 43.18 43.18 42.70 42.87 1,772,443 -0.08(-0.18%)
Aug 29, 2019 42.84 43.05 42.68 42.95 1,560,833 +0.52(+1.22%)
Aug 28, 2019 42.07 42.44 41.90 42.43 1,494,410 +0.24(+0.56%)
Aug 27, 2019 42.51 42.58 42.08 42.20 1,726,331 -0.09(-0.21%)
Aug 26, 2019 42.15 42.28 41.88 42.28 2,204,324 +0.52(+1.24%)
Aug 23, 2019 42.70 42.96 41.60 41.76 3,486,113 -1.07(-2.51%)
Aug 22, 2019 43.03 43.08 42.54 42.84 2,699,575 -0.09(-0.20%)
Aug 21, 2019 42.89 42.98 42.80 42.92 1,629,997 +0.40(+0.93%)
Aug 20, 2019 42.78 42.88 42.53 42.53 1,247,091 -0.33(-0.77%)
Aug 19, 2019 42.80 42.93 42.66 42.86 1,358,177 +0.55(+1.29%)
Aug 16, 2019 42.07 42.40 42.06 42.31 1,456,745 +0.53(+1.27%)
Aug 15, 2019 41.74 41.91 41.47 41.78 2,292,703 +0.15(+0.35%)
Aug 14, 2019 42.25 42.35 41.61 41.64 2,843,021 -1.21(-2.83%)
Aug 13, 2019 42.14 43.01 42.09 42.85 2,053,444 +0.65(+1.53%)
Aug 12, 2019 42.49 42.57 42.05 42.20 1,128,167 -0.51(-1.20%)
Aug 09, 2019 42.85 42.98 42.43 42.72 1,798,891 -0.25(-0.59%)
Aug 08, 2019 42.38 42.98 42.30 42.97 2,242,657 +0.84(+2.00%)
Aug 07, 2019 41.57 42.23 41.23 42.13 3,012,893 +0.11(+0.27%)
Aug 06, 2019 41.76 42.10 41.56 42.02 2,670,289 +0.58(+1.39%)
Aug 05, 2019 41.96 42.02 41.07 41.44 5,169,905 -1.25(-2.92%)
Aug 02, 2019 42.91 42.91 42.45 42.69 2,683,434 -0.35(-0.80%)
Aug 01, 2019 43.26 43.81 42.91 43.03 3,369,632 -0.17(-0.40%)
Jul 31, 2019 43.79 43.81 42.87 43.20 1,971,156 -0.60(-1.38%)
Jul 30, 2019 43.72 43.91 43.64 43.81 1,395,276 -0.17(-0.38%)
Jul 29, 2019 44.06 44.06 43.81 43.97 1,237,284 -0.11(-0.25%)
Jul 26, 2019 43.91 44.12 43.91 44.09 1,744,316 +0.38(+0.86%)
Jul 25, 2019 43.87 43.87 43.59 43.71 1,574,678 -0.21(-0.49%)
Jul 24, 2019 43.62 43.93 43.61 43.92 1,264,169 +0.16(+0.36%)
Jul 23, 2019 43.73 43.76 43.47 43.76 1,375,192 +0.24(+0.55%)
Jul 22, 2019 43.47 43.64 43.41 43.53 1,175,656 +0.14(+0.33%)
Jul 19, 2019 43.91 43.93 43.36 43.38 2,810,636 -0.27(-0.61%)
Jul 18, 2019 43.43 43.71 43.32 43.65 4,852,670 +0.11(+0.25%)
Jul 17, 2019 43.79 43.86 43.54 43.54 1,385,112 -0.24(-0.54%)
Jul 16, 2019 43.92 43.97 43.74 43.78 935,683 -0.19(-0.42%)
Jul 15, 2019 43.99 43.99 43.87 43.97 756,390 +0.06(+0.14%)
Jul 12, 2019 43.83 43.92 43.70 43.90 1,010,905 +0.11(+0.26%)
Jul 11, 2019 43.82 43.87 43.64 43.79 1,378,677 +0.03(+0.06%)
Jul 10, 2019 43.64 43.85 43.60 43.76 1,357,539 +0.31(+0.72%)
Jul 09, 2019 43.17 43.50 43.16 43.45 1,725,189 +0.10(+0.24%)
Jul 08, 2019 43.37 43.39 43.24 43.34 1,772,850 -0.21(-0.49%)
Jul 05, 2019 43.43 43.61 43.23 43.56 982,778 -0.09(-0.20%)
Jul 03, 2019 43.38 43.66 43.38 43.64 1,333,740 +0.35(+0.81%)
Jul 02, 2019 43.09 43.29 43.01 43.29 1,973,180 +0.20(+0.46%)
Jul 01, 2019 43.26 43.26 42.91 43.09 3,132,472 +0.40(+0.93%)
Jun 28, 2019 42.67 42.76 42.55 42.70 1,827,018 +0.15(+0.36%)
Jun 27, 2019 42.55 42.62 42.47 42.54 1,100,426 +0.13(+0.31%)
Jun 26, 2019 42.66 42.72 42.39 42.41 1,135,572 -0.10(-0.23%)
Jun 25, 2019 43.05 43.05 42.49 42.51 1,551,950 -0.54(-1.26%)
Jun 24, 2019 43.11 43.17 43.03 43.05 1,399,978 -0.03(-0.07%)
Jun 21, 2019 43.06 43.26 43.00 43.08 1,867,740 -0.05(-0.11%)
Jun 20, 2019 43.16 43.22 42.81 43.13 2,035,715 +0.42(+0.98%)
Jun 19, 2019 42.57 42.79 42.38 42.71 2,043,192 +0.19(+0.45%)
Jun 18, 2019 42.45 42.69 42.43 42.52 2,209,374 +0.38(+0.91%)
Jun 17, 2019 42.09 42.22 42.09 42.14 1,947,630 +0.12(+0.29%)
Jun 14, 2019 42.04 42.12 41.95 42.02 1,313,688 -0.06(-0.15%)
Jun 13, 2019 42.11 42.14 41.93 42.08 1,419,100 +0.13(+0.31%)
Jun 12, 2019 41.94 42.06 41.86 41.95 1,018,648 -0.03(-0.07%)
Jun 11, 2019 42.37 42.44 41.86 41.98 1,109,923 -0.08(-0.20%)
Jun 10, 2019 42.11 42.34 42.05 42.07 1,535,898 +0.19(+0.45%)
Jun 07, 2019 41.51 42.05 41.51 41.88 1,415,293 +0.55(+1.33%)
Jun 06, 2019 41.12 41.45 41.03 41.33 1,992,911 +0.29(+0.71%)
Jun 05, 2019 40.88 41.06 40.68 41.04 2,267,112 +0.43(+1.07%)
Jun 04, 2019 40.16 40.64 40.05 40.61 2,160,642 +0.81(+2.03%)
Jun 03, 2019 40.19 40.29 39.59 39.80 2,762,781 -0.46(-1.14%)
May 31, 2019 40.38 40.52 40.23 40.26 2,204,518 -0.54(-1.33%)
May 30, 2019 40.71 40.86 40.61 40.80 1,463,848 +0.20(+0.50%)
May 29, 2019 40.73 40.76 40.39 40.60 2,600,690 -0.33(-0.81%)
May 28, 2019 41.25 41.47 40.92 40.93 1,471,951 -0.24(-0.59%)
May 24, 2019 41.35 41.42 41.11 41.17 2,093,638 +0.07(+0.18%)
May 23, 2019 41.23 41.25 40.88 41.10 4,746,818 -0.48(-1.15%)
May 22, 2019 41.45 41.71 41.45 41.58 1,612,329 -0.00(-0.01%)
May 21, 2019 41.57 41.66 41.47 41.58 1,531,885 +0.30(+0.73%)
May 20, 2019 41.30 41.49 41.15 41.28 1,391,371 -0.32(-0.78%)
May 17, 2019 41.53 42.01 41.52 41.61 1,658,553 -0.26(-0.61%)
May 16, 2019 41.50 42.07 41.50 41.86 2,105,376 +0.48(+1.17%)
May 15, 2019 40.77 41.49 40.76 41.38 1,916,130 +0.38(+0.94%)
May 14, 2019 40.85 41.26 40.81 40.99 2,507,737 +0.31(+0.75%)
May 13, 2019 40.85 41.04 40.55 40.69 3,690,951 -0.97(-2.32%)
May 10, 2019 41.31 41.79 40.84 41.65 2,778,730 +0.19(+0.45%)
May 09, 2019 41.22 41.53 40.97 41.47 2,806,116 -0.12(-0.30%)
May 08, 2019 41.55 41.84 41.46 41.59 3,149,838 -0.02(-0.06%)
May 07, 2019 41.95 42.06 41.29 41.61 2,796,715 -0.73(-1.71%)
May 06, 2019 41.76 42.39 41.72 42.34 1,939,647 -0.12(-0.28%)
May 03, 2019 42.24 42.51 42.21 42.46 1,820,867 +0.46(+1.09%)
May 02, 2019 42.11 42.19 41.72 42.00 2,879,765 -0.07(-0.17%)
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.