Skip to main content

Russell 2000 Ishares ETF (NY: IWM )

210.30 +0.66 (+0.31%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 175.84 176.32 172.49 173.16 26,518,884 -3.21(-1.82%)
Nov 27, 2020 175.74 176.48 175.26 176.36 10,855,823 +0.75(+0.43%)
Nov 25, 2020 175.53 176.31 173.99 175.62 22,039,796 -0.60(-0.34%)
Nov 24, 2020 175.43 177.39 174.44 176.22 36,340,708 +3.25(+1.88%)
Nov 23, 2020 171.47 174.09 170.97 172.97 25,824,712 +3.18(+1.87%)
Nov 20, 2020 169.00 170.21 168.19 169.79 26,029,032 +0.18(+0.11%)
Nov 19, 2020 168.02 169.88 167.47 169.61 20,974,308 +1.29(+0.77%)
Nov 18, 2020 171.17 171.91 168.22 168.32 25,430,776 -2.39(-1.40%)
Nov 17, 2020 168.40 171.03 166.71 170.71 27,260,910 +0.79(+0.47%)
Nov 16, 2020 168.83 170.06 167.78 169.92 32,669,822 +3.95(+2.38%)
Nov 13, 2020 163.91 166.56 163.87 165.97 26,651,566 +3.37(+2.07%)
Nov 12, 2020 163.96 165.14 161.03 162.60 35,533,476 -2.53(-1.54%)
Nov 11, 2020 165.81 165.95 163.44 165.13 24,974,478 -0.07(-0.04%)
Nov 10, 2020 163.77 165.80 162.38 165.20 36,985,052 +3.01(+1.86%)
Nov 09, 2020 169.27 170.37 161.98 162.19 57,487,120 +5.67(+3.62%)
Nov 06, 2020 158.43 158.51 156.21 156.51 26,062,066 -1.20(-0.76%)
Nov 05, 2020 154.97 158.39 154.88 157.71 33,180,280 +4.26(+2.77%)
Nov 04, 2020 150.90 155.30 150.86 153.45 47,227,608 +0.17(+0.11%)
Nov 03, 2020 151.55 154.23 151.20 153.28 31,387,922 +4.23(+2.84%)
Nov 02, 2020 148.05 149.12 146.99 149.05 26,355,602 +2.61(+1.78%)
Oct 30, 2020 147.62 148.54 144.82 146.44 33,173,486 -1.96(-1.32%)
Oct 29, 2020 146.14 149.03 145.08 148.40 28,408,124 +1.75(+1.19%)
Oct 28, 2020 147.94 148.69 146.39 146.65 33,796,472 -3.24(-2.16%)
Oct 27, 2020 152.53 153.11 151.08 149.90 21,441,624 -2.73(-1.79%)
Oct 26, 2020 153.93 154.36 150.55 152.62 27,701,884 -3.37(-2.16%)
Oct 23, 2020 155.99 156.24 154.25 155.99 21,838,138 +0.90(+0.58%)
Oct 22, 2020 153.19 155.15 152.27 155.09 21,581,774 +2.63(+1.73%)
Oct 21, 2020 153.88 154.36 152.37 152.46 18,225,874 -1.32(-0.86%)
Oct 20, 2020 154.54 155.40 153.38 153.78 19,767,960 +0.34(+0.22%)
Oct 19, 2020 155.81 156.91 153.08 153.44 19,186,280 -1.86(-1.20%)
Oct 16, 2020 156.12 156.59 155.26 155.30 18,444,570 -0.38(-0.25%)
Oct 15, 2020 152.37 156.09 151.91 155.68 23,882,906 +1.59(+1.03%)
Oct 14, 2020 155.93 156.79 153.94 154.09 19,921,052 -1.54(-0.99%)
Oct 13, 2020 155.46 156.13 154.47 155.63 21,009,218 -1.04(-0.67%)
Oct 12, 2020 156.30 157.11 155.54 156.68 21,248,576 +1.04(+0.67%)
Oct 09, 2020 156.26 156.60 154.78 155.63 26,174,656 +0.80(+0.52%)
Oct 08, 2020 154.70 155.23 153.61 154.83 38,954,012 +1.74(+1.14%)
Oct 07, 2020 151.70 153.59 151.58 153.09 28,257,526 +3.27(+2.18%)
Oct 06, 2020 151.62 154.02 149.55 149.82 37,980,456 -0.43(-0.29%)
Oct 05, 2020 147.78 150.47 147.77 150.25 19,378,666 +4.04(+2.76%)
Oct 02, 2020 142.92 146.91 142.52 146.21 30,788,934 +0.64(+0.44%)
Oct 01, 2020 144.26 145.59 143.00 145.57 27,039,458 +2.29(+1.60%)
Sep 30, 2020 143.39 145.37 142.04 143.28 30,389,418 +0.43(+0.30%)
Sep 29, 2020 143.34 143.75 141.57 142.85 19,545,432 -0.65(-0.45%)
Sep 28, 2020 141.93 143.91 140.04 143.50 18,383,656 +3.45(+2.47%)
Sep 25, 2020 137.21 140.47 137.12 140.05 21,628,432 +2.24(+1.62%)
Sep 24, 2020 137.78 140.17 135.92 137.81 33,150,854 +0.00(+0.00%)
Sep 23, 2020 141.97 142.94 137.73 137.81 34,873,392 -4.23(-2.98%)
Sep 22, 2020 141.65 142.27 139.66 142.04 20,338,212 +1.09(+0.77%)
Sep 21, 2020 142.77 143.19 139.44 140.96 42,643,696 -5.12(-3.50%)
Sep 18, 2020 146.73 147.98 144.03 146.08 40,246,752 -0.38(-0.26%)
Sep 17, 2020 145.44 147.13 144.61 146.46 20,972,322 -1.08(-0.73%)
Sep 16, 2020 146.86 149.47 146.60 147.53 23,291,258 +1.38(+0.95%)
Sep 15, 2020 147.12 147.42 145.67 146.15 16,945,274 +0.28(+0.19%)
Sep 14, 2020 143.50 146.21 143.29 145.88 23,071,434 +3.75(+2.63%)
Sep 11, 2020 143.82 143.94 140.72 142.13 21,880,626 -0.95(-0.67%)
Sep 10, 2020 145.64 146.64 142.99 143.08 24,136,136 -1.89(-1.30%)
Sep 09, 2020 144.30 145.59 143.48 144.97 20,195,864 +2.16(+1.52%)
Sep 08, 2020 144.06 145.30 141.99 142.81 27,733,148 -2.80(-1.92%)
Sep 04, 2020 148.38 148.55 142.26 145.61 32,130,806 -0.93(-0.64%)
Sep 03, 2020 150.68 150.84 145.76 146.54 33,650,688 -4.46(-2.95%)
Sep 02, 2020 150.53 151.50 148.83 151.00 17,581,650 +1.19(+0.79%)
Sep 01, 2020 147.91 149.91 147.18 149.81 16,419,509 +1.70(+1.15%)
Aug 31, 2020 149.79 149.96 147.99 148.12 17,884,120 -1.61(-1.08%)
Aug 28, 2020 149.23 149.80 148.40 149.73 12,982,363 +1.26(+0.85%)
Aug 27, 2020 148.77 149.61 147.35 148.47 18,367,988 +0.36(+0.24%)
Aug 26, 2020 149.13 149.39 147.88 148.11 14,436,602 -0.93(-0.63%)
Aug 25, 2020 149.43 149.44 147.50 149.04 17,068,606 +0.16(+0.11%)
Aug 24, 2020 148.53 148.92 147.07 148.88 14,354,061 +1.54(+1.05%)
Aug 21, 2020 147.21 148.39 146.37 147.33 21,706,636 -1.10(-0.74%)
Aug 20, 2020 147.51 149.12 147.27 148.43 16,138,071 -0.61(-0.41%)
Aug 19, 2020 149.54 150.60 148.84 149.04 15,019,758 +0.01(+0.01%)
Aug 18, 2020 150.42 150.42 148.38 149.03 15,359,645 -1.44(-0.96%)
Aug 17, 2020 150.09 150.59 149.36 150.47 10,201,642 +0.77(+0.52%)
Aug 14, 2020 148.93 150.33 148.53 149.70 14,020,729 -0.09(-0.06%)
Aug 13, 2020 149.60 151.07 149.28 149.79 16,572,894 -0.31(-0.21%)
Aug 12, 2020 151.20 151.41 149.12 150.11 24,546,280 +0.61(+0.41%)
Aug 11, 2020 151.78 152.30 148.81 149.50 31,850,962 -0.87(-0.58%)
Aug 10, 2020 149.28 151.35 149.28 150.36 25,185,766 +1.54(+1.04%)
Aug 07, 2020 146.23 148.90 145.94 148.82 21,486,264 +2.32(+1.59%)
Aug 06, 2020 146.56 147.17 145.71 146.50 19,135,928 -0.06(-0.04%)
Aug 05, 2020 145.12 146.65 144.64 146.55 19,401,360 +2.86(+1.99%)
Aug 04, 2020 142.36 143.83 142.03 143.69 21,272,530 +0.98(+0.69%)
Aug 03, 2020 141.31 142.91 140.29 142.71 21,794,364 +2.29(+1.63%)
Jul 31, 2020 141.17 141.44 137.86 140.43 31,414,916 -1.33(-0.94%)
Jul 30, 2020 140.22 142.10 139.44 141.76 24,760,616 -0.56(-0.39%)
Jul 29, 2020 140.08 142.42 140.06 142.32 20,843,134 +3.07(+2.20%)
Jul 28, 2020 140.15 141.07 139.19 139.25 13,914,638 -1.40(-1.00%)
Jul 27, 2020 139.31 140.74 138.55 140.65 14,013,065 +1.45(+1.04%)
Jul 24, 2020 140.36 140.72 138.71 139.21 21,003,966 -2.08(-1.47%)
Jul 23, 2020 141.02 143.13 139.80 141.28 22,769,322 +0.14(+0.10%)
Jul 22, 2020 140.17 141.67 140.11 141.14 25,625,110 +0.08(+0.05%)
Jul 21, 2020 140.53 142.14 140.27 141.06 25,755,724 +1.97(+1.42%)
Jul 20, 2020 139.24 139.94 138.32 139.09 20,626,396 -0.60(-0.43%)
Jul 17, 2020 139.78 140.64 138.66 139.69 21,663,610 +0.41(+0.29%)
Jul 16, 2020 139.23 139.77 138.06 139.28 32,022,616 -0.83(-0.59%)
Jul 15, 2020 138.58 140.82 137.98 140.11 42,752,392 +4.96(+3.67%)
Jul 14, 2020 132.87 135.30 132.12 135.16 29,458,880 +2.20(+1.66%)
Jul 13, 2020 136.08 137.83 132.83 132.95 35,916,292 -1.71(-1.27%)
Jul 10, 2020 132.59 134.84 131.94 134.66 25,193,846 +2.13(+1.61%)
Jul 09, 2020 135.34 135.65 130.78 132.53 36,328,236 -2.84(-2.10%)
Jul 08, 2020 134.14 135.79 132.55 135.37 28,694,520 +1.11(+0.82%)
Jul 07, 2020 135.49 136.68 133.87 134.26 23,754,956 -2.42(-1.77%)
Jul 06, 2020 138.48 138.84 136.20 136.68 20,793,796 +0.98(+0.72%)
Jul 02, 2020 137.76 138.44 135.21 135.70 25,208,644 +0.55(+0.41%)
Jul 01, 2020 136.89 137.71 134.59 135.15 27,738,926 -1.30(-0.95%)
Jun 30, 2020 134.05 136.86 133.97 136.44 34,409,268 +1.94(+1.45%)
Jun 29, 2020 132.18 135.31 130.65 134.50 35,592,388 +4.26(+3.27%)
Jun 26, 2020 132.92 133.25 130.07 130.24 41,030,956 -3.60(-2.69%)
Jun 25, 2020 131.23 133.96 129.88 133.84 38,977,780 +1.99(+1.51%)
Jun 24, 2020 134.46 134.94 129.90 131.85 44,965,812 -4.42(-3.24%)
Jun 23, 2020 137.53 137.85 135.94 136.27 21,335,666 +0.57(+0.42%)
Jun 22, 2020 133.64 135.85 132.30 135.70 30,377,518 +1.34(+1.00%)
Jun 19, 2020 137.62 137.71 133.26 134.35 52,777,564 -0.70(-0.52%)
Jun 18, 2020 133.76 136.57 133.23 135.05 28,257,426 -0.05(-0.03%)
Jun 17, 2020 137.78 138.17 134.67 135.10 36,429,680 -2.49(-1.81%)
Jun 16, 2020 139.79 139.79 134.39 137.59 51,353,984 +3.23(+2.40%)
Jun 15, 2020 127.01 135.38 127.01 134.35 60,129,464 +3.04(+2.31%)
Jun 12, 2020 133.28 133.93 127.41 131.32 67,245,296 +3.08(+2.40%)
Jun 11, 2020 133.10 133.94 128.00 128.24 75,808,824 -10.59(-7.63%)
Jun 10, 2020 142.54 142.71 138.56 138.83 54,435,812 -3.91(-2.74%)
Jun 09, 2020 143.28 144.14 141.57 142.74 41,670,576 -2.65(-1.82%)
Jun 08, 2020 144.69 145.68 144.01 145.39 35,604,880 +2.76(+1.94%)
Jun 05, 2020 143.28 144.66 142.03 142.63 56,345,868 +5.31(+3.87%)
Jun 04, 2020 136.61 138.28 135.98 137.32 30,387,274 -0.20(-0.15%)
Jun 03, 2020 136.45 138.73 135.92 137.52 37,955,904 +3.24(+2.41%)
Jun 02, 2020 133.98 134.72 132.54 134.28 25,807,062 +1.10(+0.83%)
Jun 01, 2020 132.26 134.55 131.64 133.18 26,992,052 +1.26(+0.96%)
May 29, 2020 131.35 132.28 129.55 131.92 43,832,192 -0.76(-0.57%)
May 28, 2020 137.46 137.46 130.66 132.68 44,367,532 -3.22(-2.37%)
May 27, 2020 134.45 136.29 130.43 135.90 44,903,668 +4.09(+3.11%)
May 26, 2020 133.05 133.32 128.20 131.80 38,896,060 +3.69(+2.88%)
May 22, 2020 127.90 128.26 126.33 128.11 25,307,432 +0.62(+0.48%)
May 21, 2020 127.31 128.27 125.92 127.49 34,400,540 +0.23(+0.18%)
May 20, 2020 126.06 128.19 125.72 127.26 37,778,000 +3.74(+3.03%)
May 19, 2020 125.57 126.74 123.51 123.52 31,783,672 -2.49(-1.97%)
May 18, 2020 124.84 126.68 124.25 126.01 49,506,160 +7.22(+6.08%)
May 15, 2020 115.88 119.22 115.35 118.79 42,366,404 +1.78(+1.53%)
May 14, 2020 113.94 117.07 111.29 117.01 58,823,912 +0.46(+0.39%)
May 13, 2020 119.33 119.74 114.36 116.55 61,758,880 -4.04(-3.35%)
May 12, 2020 125.61 125.64 120.46 120.59 46,568,740 -4.49(-3.59%)
May 11, 2020 123.85 126.27 122.83 125.08 35,750,688 -0.63(-0.50%)
May 08, 2020 123.62 126.08 122.69 125.71 33,864,400 +4.67(+3.86%)
May 07, 2020 120.99 122.04 120.19 121.03 28,914,320 +1.63(+1.37%)
May 06, 2020 121.08 121.75 118.72 119.40 31,339,828 -0.88(-0.73%)
May 05, 2020 121.63 123.39 119.76 120.28 32,835,614 +0.92(+0.77%)
May 04, 2020 117.39 119.57 116.10 119.36 29,995,836 +0.51(+0.43%)
May 01, 2020 120.76 121.05 117.09 118.85 45,646,712 -4.91(-3.97%)
Apr 30, 2020 125.27 126.26 123.60 123.76 46,017,864 -4.89(-3.80%)
Apr 29, 2020 126.78 129.97 125.25 128.65 53,046,364 +6.03(+4.92%)
Apr 28, 2020 124.53 124.85 120.88 122.62 49,761,228 +1.76(+1.45%)
Apr 27, 2020 117.72 121.98 117.63 120.86 41,036,248 +4.61(+3.96%)
Apr 24, 2020 115.42 117.12 114.05 116.26 28,593,106 +2.88(+2.54%)
Apr 23, 2020 114.07 116.72 113.66 113.38 40,601,532 +0.20(+0.18%)
Apr 22, 2020 114.27 114.91 112.80 113.18 25,657,380 +1.36(+1.21%)
Apr 21, 2020 111.52 113.25 110.62 111.82 33,253,156 -2.73(-2.39%)
Apr 20, 2020 113.58 116.72 113.06 114.56 38,630,424 -1.37(-1.18%)
Apr 17, 2020 115.77 116.55 114.02 115.92 48,698,212 +4.89(+4.40%)
Apr 16, 2020 112.15 112.47 108.80 111.03 51,906,040 -0.84(-0.76%)
Apr 15, 2020 111.94 113.12 110.80 111.88 36,586,948 -4.76(-4.08%)
Apr 14, 2020 117.67 118.60 115.20 116.64 36,934,224 +2.32(+2.03%)
Apr 13, 2020 116.67 117.30 113.12 114.32 42,276,308 -3.18(-2.71%)
Apr 09, 2020 115.79 118.35 115.23 117.50 73,353,984 +5.37(+4.79%)
Apr 08, 2020 109.11 113.25 107.59 112.13 55,582,016 +4.89(+4.56%)
Apr 07, 2020 111.00 112.68 106.74 107.24 60,562,872 +0.27(+0.26%)
Apr 06, 2020 103.61 107.64 103.54 106.97 51,195,192 +7.61(+7.66%)
Apr 03, 2020 101.23 102.57 97.44 99.36 44,422,360 -2.90(-2.83%)
Apr 02, 2020 100.41 104.84 99.31 102.26 46,065,696 +0.96(+0.95%)
Apr 01, 2020 103.24 104.83 100.22 101.30 57,087,668 -7.41(-6.81%)
Mar 31, 2020 108.84 110.33 106.33 108.71 55,701,284 -0.55(-0.50%)
Mar 30, 2020 107.55 109.47 105.23 109.26 43,746,428 +2.36(+2.20%)
Mar 27, 2020 106.61 110.19 105.30 106.90 42,045,052 -4.04(-3.64%)
Mar 26, 2020 105.93 111.69 105.61 110.94 54,344,440 +6.50(+6.22%)
Mar 25, 2020 103.98 108.27 100.69 104.44 58,980,956 +1.28(+1.24%)
Mar 24, 2020 99.69 103.43 94.54 103.16 77,428,984 +8.65(+9.15%)
Mar 23, 2020 96.40 96.67 90.74 94.51 67,087,024 -1.42(-1.48%)
Mar 20, 2020 100.40 102.89 95.03 95.93 80,547,472 -2.34(-2.38%)
Mar 19, 2020 94.29 101.04 90.53 98.27 66,217,312 +3.69(+3.90%)
Mar 18, 2020 97.49 101.02 91.06 94.58 65,804,244 -7.95(-7.75%)
Mar 17, 2020 99.30 104.54 95.18 102.53 62,490,456 +4.49(+4.58%)
Mar 16, 2020 102.76 105.30 95.96 98.03 62,327,480 -15.00(-13.27%)
Mar 13, 2020 111.93 113.49 103.64 113.03 61,216,384 +7.09(+6.70%)
Mar 12, 2020 110.47 113.43 105.58 105.93 74,009,752 -13.16(-11.05%)
Mar 11, 2020 123.86 125.14 117.47 119.09 54,342,012 -8.09(-6.36%)
Mar 10, 2020 127.44 127.53 121.12 127.18 57,512,656 +3.85(+3.12%)
Mar 09, 2020 126.90 128.83 123.23 123.33 59,499,836 -13.28(-9.72%)
Mar 06, 2020 135.01 138.11 133.39 136.61 41,950,620 -2.76(-1.98%)
Mar 05, 2020 140.81 144.26 137.64 139.38 34,547,880 -4.58(-3.18%)
Mar 04, 2020 142.18 144.23 140.51 143.95 38,210,724 +3.98(+2.85%)
Mar 03, 2020 142.94 145.88 138.42 139.97 45,353,460 -2.91(-2.04%)
Mar 02, 2020 139.99 143.07 137.55 142.88 35,453,548 +4.45(+3.21%)
Feb 28, 2020 137.04 141.09 136.15 138.44 76,904,944 -1.38(-0.99%)
Feb 27, 2020 143.19 146.65 139.82 139.82 52,603,876 -6.35(-4.34%)
Feb 26, 2020 148.58 149.94 145.89 146.17 41,714,624 -1.71(-1.16%)
Feb 25, 2020 153.76 153.98 147.55 147.88 47,056,480 -5.45(-3.55%)
Feb 24, 2020 153.13 158.05 152.41 153.33 29,667,276 -4.76(-3.01%)
Feb 21, 2020 159.08 159.53 157.36 158.09 19,798,390 -1.62(-1.01%)
Feb 20, 2020 158.84 159.98 157.61 159.71 21,514,362 +0.39(+0.24%)
Feb 19, 2020 159.10 160.02 158.50 159.32 11,705,133 +0.81(+0.51%)
Feb 18, 2020 158.47 159.00 157.46 158.50 14,177,172 -0.34(-0.21%)
Feb 14, 2020 159.60 159.68 158.32 158.84 16,918,588 -0.62(-0.39%)
Feb 13, 2020 158.20 159.84 158.10 159.46 13,339,463 +0.42(+0.26%)
Feb 12, 2020 158.96 159.21 158.26 159.04 12,790,125 +1.09(+0.69%)
Feb 11, 2020 157.79 158.90 157.30 157.96 15,840,883 +1.09(+0.69%)
Feb 10, 2020 155.69 156.94 155.59 156.87 12,062,800 +0.88(+0.56%)
Feb 07, 2020 157.32 157.39 155.53 155.99 19,057,326 -1.94(-1.23%)
Feb 06, 2020 158.84 159.08 157.77 157.93 15,592,803 -0.36(-0.23%)
Feb 05, 2020 157.50 158.50 156.75 158.29 18,801,880 +2.40(+1.54%)
Feb 04, 2020 155.45 156.40 155.31 155.88 16,888,508 +2.32(+1.51%)
Feb 03, 2020 152.88 154.14 152.78 153.57 18,363,464 +1.69(+1.11%)
Jan 31, 2020 154.51 155.08 151.40 151.87 32,174,088 -3.01(-1.94%)
Jan 30, 2020 154.06 155.28 153.20 154.88 23,121,490 -0.21(-0.13%)
Jan 29, 2020 156.20 156.63 155.06 155.09 15,794,540 -0.89(-0.57%)
Jan 28, 2020 155.63 156.48 154.67 155.98 17,608,922 +1.29(+0.83%)
Jan 27, 2020 154.07 155.62 153.66 154.69 19,546,878 -1.78(-1.14%)
Jan 24, 2020 158.95 158.95 155.37 156.47 21,659,348 -1.95(-1.23%)
Jan 23, 2020 158.09 158.90 156.53 158.42 16,856,974 -0.10(-0.07%)
Jan 22, 2020 159.12 159.53 158.16 158.52 15,748,681 -0.10(-0.07%)
Jan 21, 2020 159.28 159.88 158.25 158.63 18,910,526 -1.32(-0.83%)
Jan 17, 2020 161.10 161.36 159.57 159.95 19,349,798 -0.44(-0.27%)
Jan 16, 2020 159.50 160.71 159.35 160.39 21,095,490 +2.04(+1.29%)
Jan 15, 2020 157.19 158.89 157.18 158.34 16,295,772 +0.76(+0.48%)
Jan 14, 2020 156.23 158.55 156.08 157.59 19,368,508 +0.58(+0.37%)
Jan 13, 2020 156.04 157.09 155.22 157.01 18,255,542 +1.01(+0.65%)
Jan 10, 2020 156.62 156.75 155.34 156.00 16,239,781 -0.59(-0.37%)
Jan 09, 2020 157.16 157.47 156.35 156.58 12,573,479 +0.19(+0.12%)
Jan 08, 2020 155.93 157.07 155.84 156.40 14,622,045 +0.48(+0.31%)
Jan 07, 2020 155.96 156.42 155.35 155.91 12,506,420 -0.52(-0.33%)
Jan 06, 2020 155.01 156.61 154.72 156.43 18,127,446 +0.21(+0.13%)
Jan 03, 2020 154.91 156.49 154.87 156.22 20,409,972 -0.62(-0.39%)
Jan 02, 2020 157.75 157.76 155.37 156.84 19,340,490 +0.10(+0.07%)
Dec 31, 2019 156.18 157.38 155.83 156.74 18,358,542 +0.22(+0.14%)
Dec 30, 2019 157.03 157.25 155.69 156.52 15,762,709 -0.40(-0.25%)
Dec 27, 2019 158.11 158.11 156.51 156.91 12,963,920 -0.78(-0.49%)
Dec 26, 2019 157.83 157.97 157.39 157.69 9,905,410 +0.00(+0.00%)
Dec 24, 2019 157.47 157.71 157.09 157.69 4,581,576 +0.36(+0.23%)
Dec 23, 2019 157.28 157.39 156.44 157.33 14,134,354 +0.31(+0.20%)
Dec 20, 2019 157.19 157.44 156.78 157.02 26,907,046 +0.23(+0.15%)
Dec 19, 2019 156.37 156.79 155.99 156.79 12,599,244 +0.67(+0.43%)
Dec 18, 2019 156.16 156.37 155.46 156.12 16,256,518 +0.30(+0.19%)
Dec 17, 2019 155.29 155.82 154.87 155.82 13,719,761 +0.78(+0.50%)
Dec 16, 2019 155.21 155.96 154.91 155.04 21,261,960 +1.09(+0.70%)
Dec 13, 2019 154.33 155.35 153.22 153.96 24,760,140 -0.59(-0.38%)
Dec 12, 2019 153.41 155.62 152.94 154.55 26,359,410 +1.32(+0.86%)
Dec 11, 2019 153.53 153.72 152.66 153.23 20,805,698 -0.05(-0.03%)
Dec 10, 2019 153.09 153.61 152.65 153.28 14,538,735 +0.09(+0.06%)
Dec 09, 2019 153.41 153.79 153.07 153.18 14,297,155 -0.29(-0.19%)
Dec 06, 2019 153.26 154.03 153.17 153.48 17,490,232 +1.77(+1.17%)
Dec 05, 2019 152.20 152.37 151.24 151.70 12,168,960 +0.15(+0.10%)
Dec 04, 2019 151.29 151.97 151.10 151.55 11,493,527 +1.04(+0.69%)
Dec 03, 2019 149.71 150.93 149.03 150.52 15,877,455 -0.48(-0.32%)
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.