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

65.64 USD UNCHANGED
Streaming Delayed Price Updated: 7:02 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 61.48 61.58 60.77 61.51 1,504,860 -0.05(-0.08%)
Nov 27, 2020 61.53 61.71 61.39 61.56 627,000 +0.31(+0.51%)
Nov 25, 2020 61.23 61.38 61.06 61.25 1,143,500 +0.11(+0.18%)
Nov 24, 2020 60.69 61.29 60.45 61.14 1,729,375 +0.77(+1.28%)
Nov 23, 2020 60.59 60.84 59.97 60.37 2,259,004 +0.01(+0.02%)
Nov 20, 2020 60.84 60.85 60.33 60.36 1,045,200 -0.49(-0.81%)
Nov 19, 2020 60.34 60.92 60.20 60.85 1,862,192 +0.38(+0.63%)
Nov 18, 2020 61.14 61.27 60.47 60.47 2,045,954 -0.73(-1.19%)
Nov 17, 2020 61.17 61.42 60.92 61.20 2,891,035 -0.26(-0.42%)
Nov 16, 2020 61.14 61.51 61.00 61.46 1,894,917 +0.51(+0.84%)
Nov 13, 2020 60.69 61.07 60.32 60.95 1,097,700 +0.65(+1.08%)
Nov 12, 2020 60.74 60.97 60.06 60.30 1,728,724 -0.49(-0.81%)
Nov 11, 2020 60.38 60.92 60.30 60.79 1,552,070 +0.85(+1.42%)
Nov 10, 2020 60.19 60.42 59.37 59.94 3,360,017 -0.62(-1.02%)
Nov 09, 2020 62.52 62.54 60.52 60.56 4,426,143 -0.38(-0.62%)
Nov 06, 2020 60.71 61.11 60.10 60.94 2,437,600 +0.10(+0.16%)
Nov 05, 2020 60.69 61.12 60.51 60.84 2,899,104 +1.35(+2.27%)
Nov 04, 2020 58.74 60.05 58.60 59.49 3,723,490 +2.02(+3.51%)
Nov 03, 2020 56.96 57.86 56.80 57.47 2,550,173 +1.00(+1.77%)
Nov 02, 2020 56.62 57.10 55.93 56.47 2,386,721 +0.30(+0.53%)
Oct 30, 2020 56.69 56.97 55.48 56.17 3,182,800 -0.90(-1.58%)
Oct 29, 2020 56.52 57.70 56.26 57.07 1,914,195 +0.74(+1.31%)
Oct 28, 2020 57.45 57.45 56.22 56.33 2,172,871 -2.17(-3.71%)
Oct 27, 2020 58.51 58.74 58.25 58.50 1,066,109 +0.15(+0.26%)
Oct 26, 2020 58.84 59.21 57.67 58.35 1,999,797 -1.05(-1.77%)
Oct 23, 2020 59.33 59.43 58.90 59.40 1,191,500 +0.24(+0.41%)
Oct 22, 2020 59.16 59.34 58.54 59.16 1,451,970 +0.06(+0.10%)
Oct 21, 2020 59.21 59.73 59.04 59.10 1,391,663 -0.08(-0.14%)
Oct 20, 2020 59.16 59.86 58.97 59.18 1,888,677 +0.24(+0.41%)
Oct 19, 2020 60.21 60.45 58.79 58.94 1,735,892 -180.67(-75.40%)
Oct 16, 2020 241.70 243.05 239.61 239.61 433,800 -0.75(-0.31%)
Oct 15, 2020 237.80 240.88 237.38 240.36 357,029 -1.00(-0.41%)
Oct 14, 2020 243.75 244.46 240.31 241.36 336,121 -1.64(-0.67%)
Oct 13, 2020 244.47 244.90 242.24 243.00 565,851 -1.13(-0.46%)
Oct 12, 2020 241.45 245.69 241.04 244.13 433,867 +5.41(+2.27%)
Oct 09, 2020 236.78 238.82 236.60 238.72 277,600 +3.13(+1.33%)
Oct 08, 2020 235.66 235.77 234.70 235.59 311,498 +1.38(+0.59%)
Oct 07, 2020 232.22 234.62 232.22 234.21 443,682 +4.14(+1.80%)
Oct 06, 2020 233.60 235.04 229.56 230.07 447,365 -3.87(-1.65%)
Oct 05, 2020 231.00 234.10 231.00 233.94 396,276 +4.45(+1.94%)
Oct 02, 2020 229.08 231.85 228.49 229.49 621,000 -3.90(-1.67%)
Oct 01, 2020 233.72 234.31 232.11 233.39 698,333 +2.31(+1.00%)
Sep 30, 2020 229.99 233.67 229.85 231.08 576,029 +1.43(+0.62%)
Sep 29, 2020 230.48 231.20 229.24 229.65 312,634 -0.84(-0.36%)
Sep 28, 2020 229.98 230.74 228.95 230.49 467,141 +3.76(+1.66%)
Sep 25, 2020 222.24 227.27 221.15 226.73 426,500 +4.40(+1.98%)
Sep 24, 2020 220.23 224.91 219.89 222.33 631,729 +0.84(+0.38%)
Sep 23, 2020 227.80 228.00 221.06 221.49 508,376 -6.57(-2.88%)
Sep 22, 2020 226.28 228.50 224.14 228.06 481,999 +3.69(+1.64%)
Sep 21, 2020 221.90 224.48 219.68 224.37 692,216 -0.99(-0.44%)
Sep 18, 2020 229.47 229.47 222.96 225.36 1,100,900 -3.07(-1.34%)
Sep 17, 2020 226.86 230.00 226.19 228.43 647,568 -2.57(-1.11%)
Sep 16, 2020 234.58 234.75 230.92 231.00 428,299 -2.70(-1.16%)
Sep 15, 2020 234.01 234.93 232.58 233.70 281,014 +2.35(+1.02%)
Sep 14, 2020 231.27 233.37 230.69 231.35 490,582 +3.03(+1.33%)
Sep 11, 2020 230.71 231.36 226.09 228.32 567,900 -0.77(-0.34%)
Sep 10, 2020 235.48 236.14 228.18 229.09 604,016 -4.47(-1.91%)
Sep 09, 2020 231.61 235.50 230.43 233.56 599,257 +5.87(+2.58%)
Sep 08, 2020 229.62 232.50 227.52 227.69 775,266 -7.83(-3.32%)
Sep 04, 2020 238.26 240.24 228.31 235.52 1,082,800 -3.15(-1.32%)
Sep 03, 2020 247.53 247.53 236.60 238.67 1,118,004 -11.06(-4.43%)
Sep 02, 2020 248.76 250.42 246.02 249.73 731,837 +3.11(+1.26%)
Sep 01, 2020 244.46 246.67 243.57 246.62 574,618 +3.36(+1.38%)
Aug 31, 2020 243.42 244.57 242.52 243.26 375,596 +0.24(+0.10%)
Aug 28, 2020 242.42 243.32 241.64 243.02 308,400 +1.49(+0.62%)
Aug 27, 2020 242.51 243.23 240.14 241.53 356,053 -0.42(-0.17%)
Aug 26, 2020 238.41 242.09 238.39 241.95 575,045 +4.48(+1.89%)
Aug 25, 2020 236.07 237.61 235.54 237.47 443,702 +1.38(+0.58%)
Aug 24, 2020 236.46 236.99 234.46 236.09 458,717 +1.90(+0.81%)
Aug 21, 2020 232.72 234.35 232.42 234.19 455,200 +1.46(+0.63%)
Aug 20, 2020 229.72 233.11 229.66 232.73 353,200 +1.99(+0.86%)
Aug 19, 2020 232.02 232.73 230.48 230.74 463,100 -0.94(-0.41%)
Aug 18, 2020 230.71 232.07 229.78 231.68 509,051 +1.43(+0.62%)
Aug 17, 2020 229.82 230.59 229.82 230.25 295,191 +1.35(+0.59%)
Aug 14, 2020 229.12 229.25 228.02 228.90 269,400 -0.22(-0.10%)
Aug 13, 2020 228.94 230.64 228.50 229.12 773,673 +0.37(+0.16%)
Aug 12, 2020 226.12 229.34 226.12 228.75 1,134,970 +4.28(+1.91%)
Aug 11, 2020 227.13 228.08 224.08 224.47 533,081 -2.69(-1.18%)
Aug 10, 2020 227.83 228.20 224.99 227.16 392,100 -0.33(-0.15%)
Aug 07, 2020 228.26 229.15 225.96 227.49 364,500 -1.55(-0.68%)
Aug 06, 2020 226.24 229.24 225.91 229.04 362,285 +2.48(+1.09%)
Aug 05, 2020 225.73 226.69 225.41 226.56 309,414 +1.62(+0.72%)
Aug 04, 2020 223.85 225.00 223.41 224.94 324,496 +0.50(+0.22%)
Aug 03, 2020 223.96 225.08 223.66 224.44 425,193 +2.16(+0.97%)
Jul 31, 2020 221.93 222.28 218.40 222.28 415,400 +3.36(+1.53%)
Jul 30, 2020 216.62 219.30 215.51 218.92 359,766 +0.29(+0.13%)
Jul 29, 2020 216.75 219.12 216.75 218.63 377,611 +2.79(+1.29%)
Jul 28, 2020 217.44 218.14 215.70 215.84 404,735 -2.15(-0.99%)
Jul 27, 2020 216.40 218.29 216.00 217.99 561,895 +2.60(+1.21%)
Jul 24, 2020 214.51 216.28 213.02 215.39 397,400 -1.25(-0.58%)
Jul 23, 2020 220.55 221.49 215.68 216.64 706,455 -4.34(-1.96%)
Jul 22, 2020 219.57 221.30 219.24 220.98 930,335 +1.20(+0.55%)
Jul 21, 2020 222.32 222.32 219.10 219.78 512,494 -0.95(-0.43%)
Jul 20, 2020 216.79 221.24 216.05 220.73 506,184 +3.96(+1.83%)
Jul 17, 2020 216.79 217.32 215.01 216.77 442,100 +0.78(+0.36%)
Jul 16, 2020 215.46 216.50 214.22 215.99 596,066 -1.26(-0.58%)
Jul 15, 2020 218.09 218.48 215.31 217.25 852,332 +1.21(+0.56%)
Jul 14, 2020 212.19 216.19 210.34 216.04 850,970 +2.67(+1.25%)
Jul 13, 2020 218.66 220.66 212.95 213.37 672,288 -3.59(-1.65%)
Jul 10, 2020 215.47 217.07 213.96 216.96 591,800 +1.19(+0.55%)
Jul 09, 2020 216.53 216.74 212.72 215.77 593,250 +0.29(+0.13%)
Jul 08, 2020 213.84 215.48 212.72 215.48 469,542 +2.60(+1.22%)
Jul 07, 2020 214.23 216.25 212.73 212.88 816,096 -1.92(-0.89%)
Jul 06, 2020 213.58 215.27 213.20 214.80 595,527 +4.19(+1.99%)
Jul 02, 2020 211.81 212.70 210.35 210.61 627,800 +0.91(+0.43%)
Jul 01, 2020 207.77 210.49 207.59 209.70 1,418,086 +2.21(+1.07%)
Jun 30, 2020 204.06 208.33 203.79 207.49 626,837 +3.40(+1.67%)
Jun 29, 2020 201.90 204.15 199.96 204.09 447,524 +2.73(+1.36%)
Jun 26, 2020 206.20 206.34 201.34 201.36 657,300 -5.30(-2.56%)
Jun 25, 2020 204.54 206.83 202.57 206.66 603,423 +1.97(+0.96%)
Jun 24, 2020 208.51 209.30 203.58 204.69 1,049,267 -4.80(-2.29%)
Jun 23, 2020 210.09 211.44 209.16 209.49 403,903 +1.19(+0.57%)
Jun 22, 2020 205.67 208.34 205.24 208.30 365,535 +2.42(+1.18%)
Jun 19, 2020 208.99 209.28 204.73 205.88 639,200 -0.78(-0.38%)
Jun 18, 2020 205.72 206.96 205.36 206.66 397,711 +0.34(+0.16%)
Jun 17, 2020 207.23 208.10 205.98 206.32 577,013 -0.01(-0.00%)
Jun 16, 2020 207.27 207.71 203.15 206.33 795,062 +4.11(+2.03%)
Jun 15, 2020 196.72 203.11 196.04 202.22 823,669 +1.44(+0.72%)
Jun 12, 2020 204.03 204.27 197.27 200.78 747,000 +2.03(+1.02%)
Jun 11, 2020 205.51 206.37 198.71 198.75 1,429,460 -11.17(-5.32%)
Jun 10, 2020 209.81 211.50 208.97 209.92 1,212,231 +1.10(+0.53%)
Jun 09, 2020 207.35 209.84 207.35 208.82 818,811 +0.23(+0.11%)
Jun 08, 2020 207.07 208.70 206.16 208.59 952,855 +1.50(+0.72%)
Jun 05, 2020 204.59 207.64 204.34 207.09 760,900 +4.65(+2.30%)
Jun 04, 2020 203.31 204.49 201.32 202.44 540,844 -1.66(-0.81%)
Jun 03, 2020 203.27 204.67 202.78 204.10 509,901 +1.82(+0.90%)
Jun 02, 2020 201.27 202.35 199.88 202.28 746,460 +1.42(+0.71%)
Jun 01, 2020 199.63 201.28 199.24 200.86 499,236 +1.05(+0.53%)
May 29, 2020 198.60 200.39 197.04 199.81 690,300 +1.33(+0.67%)
May 28, 2020 198.55 201.38 197.98 198.48 549,073 +0.15(+0.08%)
May 27, 2020 197.49 198.46 193.61 198.33 797,193 +1.66(+0.84%)
May 26, 2020 200.19 200.19 196.49 196.67 1,125,181 +0.58(+0.30%)
May 22, 2020 195.19 196.17 194.41 196.09 642,500 +0.84(+0.43%)
May 21, 2020 197.05 197.69 194.75 195.25 362,012 -1.65(-0.84%)
May 20, 2020 196.01 197.36 195.85 196.90 536,879 +3.56(+1.84%)
May 19, 2020 194.34 196.09 193.34 193.34 618,077 -1.07(-0.55%)
May 18, 2020 193.51 195.50 193.17 194.41 574,137 +4.53(+2.39%)
May 15, 2020 186.60 189.99 186.20 189.88 441,700 +1.34(+0.71%)
May 14, 2020 184.86 188.67 183.52 188.54 648,144 +1.88(+1.01%)
May 13, 2020 189.15 190.59 184.64 186.66 687,890 -2.53(-1.34%)
May 12, 2020 193.93 194.21 189.19 189.19 628,953 -3.93(-2.04%)
May 11, 2020 190.78 194.26 190.72 193.12 578,972 +1.01(+0.53%)
May 08, 2020 191.54 192.48 190.81 192.11 660,200 +2.46(+1.30%)
May 07, 2020 189.52 190.63 189.00 189.65 534,240 +2.52(+1.35%)
May 06, 2020 188.27 189.10 187.00 187.13 562,741 -0.01(-0.01%)
May 05, 2020 186.90 189.30 186.73 187.14 1,560,936 +2.00(+1.08%)
May 04, 2020 182.68 185.26 181.94 185.14 421,258 +1.44(+0.78%)
May 01, 2020 184.99 186.38 183.08 183.70 526,800 -4.87(-2.58%)
Apr 30, 2020 188.80 189.41 187.13 188.57 1,337,886 -0.32(-0.17%)
Apr 29, 2020 187.20 189.96 186.41 188.89 1,182,129 +5.80(+3.17%)
Apr 28, 2020 187.49 187.52 182.97 183.09 1,151,132 -2.25(-1.21%)
Apr 27, 2020 184.97 186.00 184.67 185.34 695,039 +1.84(+1.00%)
Apr 24, 2020 181.72 183.96 180.30 183.50 657,400 +2.54(+1.40%)
Apr 23, 2020 181.88 184.01 180.74 180.96 796,759 +0.00(+0.00%)
Apr 22, 2020 179.33 182.22 179.24 180.96 1,296,716 +4.78(+2.71%)
Apr 21, 2020 179.67 179.96 175.26 176.18 723,643 -5.91(-3.25%)
Apr 20, 2020 182.86 185.03 182.06 182.09 546,729 -2.84(-1.54%)
Apr 17, 2020 185.05 185.30 182.42 184.93 766,900 +3.49(+1.92%)
Apr 16, 2020 181.11 182.29 179.12 181.44 563,114 +1.86(+1.04%)
Apr 15, 2020 179.02 180.98 178.07 179.58 694,022 -2.97(-1.63%)
Apr 14, 2020 179.81 183.15 179.19 182.55 791,713 +6.25(+3.55%)
Apr 13, 2020 175.64 176.49 173.06 176.30 885,776 -0.41(-0.23%)
Apr 09, 2020 177.12 178.12 175.20 176.71 1,060,100 +1.61(+0.92%)
Apr 08, 2020 172.11 175.61 170.30 175.10 1,388,044 +4.93(+2.90%)
Apr 07, 2020 176.29 176.50 169.86 170.17 1,635,123 -0.46(-0.27%)
Apr 06, 2020 164.85 171.55 164.48 170.63 1,179,401 +11.61(+7.30%)
Apr 03, 2020 160.67 161.84 157.04 159.02 889,500 -2.34(-1.45%)
Apr 02, 2020 156.85 161.46 156.75 161.36 1,111,145 +3.36(+2.13%)
Apr 01, 2020 158.84 161.60 156.51 158.00 1,504,522 -7.05(-4.27%)
Mar 31, 2020 166.98 168.85 164.22 165.05 1,668,722 -2.51(-1.50%)
Mar 30, 2020 163.18 167.78 162.43 167.56 3,182,336 +5.85(+3.62%)
Mar 27, 2020 162.43 166.25 160.60 161.71 1,917,900 -5.18(-3.10%)
Mar 26, 2020 160.05 167.90 159.94 166.89 4,474,890 +8.65(+5.47%)
Mar 25, 2020 158.37 164.36 154.56 158.24 9,101,817 +0.36(+0.23%)
Mar 24, 2020 152.13 157.90 151.66 157.88 1,612,014 +13.32(+9.21%)
Mar 23, 2020 146.88 148.18 140.84 144.56 2,807,230 -2.85(-1.93%)
Mar 20, 2020 155.76 157.31 146.64 147.41 1,531,500 -6.28(-4.09%)
Mar 19, 2020 151.24 158.40 147.54 153.69 1,511,887 +0.45(+0.29%)
Mar 18, 2020 149.51 155.15 144.48 153.24 1,833,485 -6.40(-4.01%)
Mar 17, 2020 154.29 161.75 149.49 159.64 2,018,988 +8.70(+5.76%)
Mar 16, 2020 151.84 162.00 150.01 150.94 1,755,602 -20.35(-11.88%)
Mar 13, 2020 165.45 171.43 157.65 171.29 1,788,200 +14.92(+9.54%)
Mar 12, 2020 159.76 168.27 153.61 156.37 2,249,041 -16.00(-9.28%)
Mar 11, 2020 176.38 177.29 170.20 172.37 1,370,699 -8.85(-4.88%)
Mar 10, 2020 178.02 181.22 171.76 181.22 1,076,108 +9.79(+5.71%)
Mar 09, 2020 177.94 177.94 165.54 171.43 1,514,610 -13.67(-7.39%)
Mar 06, 2020 182.64 186.10 180.44 185.10 961,600 -3.38(-1.79%)
Mar 05, 2020 189.89 192.54 187.06 188.48 668,423 -6.15(-3.16%)
Mar 04, 2020 190.84 194.96 188.76 194.63 1,070,630 +7.49(+4.00%)
Mar 03, 2020 193.38 195.59 185.33 187.14 1,293,325 -5.41(-2.81%)
Mar 02, 2020 186.17 192.63 183.61 192.55 1,389,059 +7.99(+4.33%)
Feb 28, 2020 177.64 184.56 176.92 184.56 2,015,900 +0.42(+0.23%)
Feb 27, 2020 188.53 191.55 183.97 184.14 1,254,689 -8.95(-4.64%)
Feb 26, 2020 193.80 197.02 192.24 193.09 1,063,825 +0.14(+0.07%)
Feb 25, 2020 200.01 200.51 192.34 192.95 1,369,810 -5.75(-2.89%)
Feb 24, 2020 198.39 200.89 197.14 198.70 1,299,558 -7.35(-3.57%)
Feb 21, 2020 208.29 208.45 205.33 206.05 577,000 -3.17(-1.52%)
Feb 20, 2020 210.25 210.82 206.91 209.22 683,492 -1.36(-0.65%)
Feb 19, 2020 210.11 211.15 209.92 210.58 362,895 +1.34(+0.64%)
Feb 18, 2020 208.63 209.57 208.30 209.24 440,389 -0.32(-0.15%)
Feb 14, 2020 209.19 209.71 208.78 209.56 337,800 +0.73(+0.35%)
Feb 13, 2020 207.93 209.73 207.85 208.83 368,936 -0.09(-0.04%)
Feb 12, 2020 208.30 209.07 207.78 208.92 500,127 +1.55(+0.75%)
Feb 11, 2020 208.44 208.95 207.00 207.37 867,569 -0.03(-0.01%)
Feb 10, 2020 204.40 207.44 204.40 207.40 480,609 +2.28(+1.11%)
Feb 07, 2020 205.34 206.20 204.72 205.12 478,400 -1.05(-0.51%)
Feb 06, 2020 205.59 206.19 204.83 206.17 382,652 +1.31(+0.64%)
Feb 05, 2020 206.01 206.01 203.72 204.86 558,232 +1.12(+0.55%)
Feb 04, 2020 202.57 204.08 202.16 203.74 374,838 +3.62(+1.81%)
Feb 03, 2020 198.80 201.07 198.80 200.12 752,125 +2.10(+1.06%)
Jan 31, 2020 201.90 201.93 197.43 198.02 567,400 -3.56(-1.77%)
Jan 30, 2020 199.77 201.76 199.28 201.58 487,709 +0.54(+0.27%)
Jan 29, 2020 201.80 202.25 200.41 201.04 417,376 +0.43(+0.21%)
Jan 28, 2020 199.22 201.08 198.61 200.61 337,156 +2.72(+1.37%)
Jan 27, 2020 197.56 198.95 196.80 197.89 813,094 -3.49(-1.73%)
Jan 24, 2020 203.86 203.98 200.62 201.38 493,600 -1.75(-0.86%)
Jan 23, 2020 202.54 203.23 201.78 203.13 417,818 +0.39(+0.19%)
Jan 22, 2020 203.42 203.97 202.67 202.74 409,866 +0.06(+0.03%)
Jan 21, 2020 202.24 203.22 202.10 202.68 466,615 -0.20(-0.10%)
Jan 17, 2020 202.45 202.95 201.97 202.88 372,500 +1.09(+0.54%)
Jan 16, 2020 200.95 201.82 200.73 201.79 348,523 +1.84(+0.92%)
Jan 15, 2020 199.48 200.56 199.38 199.95 560,349 +0.59(+0.30%)
Jan 14, 2020 199.96 200.33 199.12 199.36 356,441 -0.72(-0.36%)
Jan 13, 2020 198.81 200.14 198.68 200.08 375,923 +1.89(+0.95%)
Jan 10, 2020 199.20 199.32 197.90 198.19 410,600 -0.46(-0.23%)
Jan 09, 2020 198.34 198.78 197.77 198.65 447,571 +1.72(+0.87%)
Jan 08, 2020 195.71 197.71 195.42 196.93 464,753 +1.36(+0.70%)
Jan 07, 2020 195.74 196.16 195.17 195.57 435,624 -0.31(-0.16%)
Jan 06, 2020 193.46 195.89 193.42 195.88 658,702 +1.04(+0.53%)
Jan 03, 2020 193.90 195.77 193.65 194.84 593,200 -1.44(-0.73%)
Jan 02, 2020 194.81 196.28 194.54 196.28 1,081,207 +2.64(+1.36%)
Dec 31, 2019 192.79 193.76 192.56 193.64 328,500 +0.41(+0.21%)
Dec 30, 2019 194.57 194.61 192.68 193.23 617,939 -1.26(-0.65%)
Dec 27, 2019 195.12 195.29 194.13 194.49 326,700 +0.00(+0.00%)
Dec 26, 2019 193.37 194.53 193.17 194.49 259,851 +1.48(+0.77%)
Dec 24, 2019 193.15 193.35 192.70 193.01 197,600 +0.06(+0.03%)
Dec 23, 2019 193.19 193.29 192.89 192.95 574,961 +0.14(+0.07%)
Dec 20, 2019 192.55 193.01 192.26 192.81 496,400 +1.04(+0.54%)
Dec 19, 2019 190.70 191.77 190.70 191.77 256,244 +1.14(+0.60%)
Dec 18, 2019 190.85 191.11 190.62 190.63 391,293 +0.15(+0.08%)
Dec 17, 2019 190.99 190.99 190.43 190.48 307,121 -0.14(-0.07%)
Dec 16, 2019 190.43 190.87 190.37 190.62 290,062 +0.02(+0.01%)
Dec 13, 2019 189.93 191.03 189.75 190.60 417,900 +0.47(+0.25%)
Dec 12, 2019 189.10 190.86 188.86 190.13 542,324 +1.09(+0.58%)
Dec 11, 2019 188.81 189.20 188.45 189.04 330,876 +0.61(+0.32%)
Dec 10, 2019 188.72 189.11 188.12 188.43 713,828 -0.33(-0.17%)
Dec 09, 2019 189.13 189.65 188.76 188.76 258,582 -0.53(-0.28%)
Dec 06, 2019 189.04 189.56 188.87 189.29 297,400 +1.44(+0.77%)
Dec 05, 2019 188.13 188.13 187.02 187.85 420,720 +0.16(+0.09%)
Dec 04, 2019 187.51 188.06 187.23 187.69 469,291 +0.88(+0.47%)
Dec 03, 2019 185.91 186.87 185.23 186.81 610,981 -0.73(-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.