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

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

95.11 -2.82 (-2.88%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
Nov 29, 2019 189.88 190.03 189.36 189.38 131,400 -0.77(-0.40%)
Nov 27, 2019 189.55 190.15 189.39 190.15 170,400 +0.99(+0.52%)
Nov 26, 2019 188.50 189.37 188.45 189.16 238,387 +0.82(+0.44%)
Nov 25, 2019 187.47 188.35 187.31 188.34 258,663 +1.44(+0.77%)
Nov 22, 2019 187.04 187.11 186.15 186.90 341,900 +0.26(+0.14%)
Nov 21, 2019 187.08 187.09 186.14 186.64 340,301 -0.39(-0.21%)
Nov 20, 2019 187.35 187.88 186.05 187.03 503,501 -0.58(-0.31%)
Nov 19, 2019 187.71 187.95 187.14 187.61 257,485 +0.51(+0.27%)
Nov 18, 2019 186.93 187.33 186.61 187.10 701,484 -0.01(-0.01%)
Nov 15, 2019 186.63 187.11 186.21 187.11 279,900 +1.42(+0.76%)
Nov 14, 2019 185.03 185.78 184.73 185.69 257,993 +0.38(+0.21%)
Nov 13, 2019 184.60 185.51 184.55 185.31 352,886 +0.22(+0.12%)
Nov 12, 2019 184.83 185.72 184.65 185.09 310,909 +0.47(+0.25%)
Nov 11, 2019 184.04 184.68 183.94 184.62 190,374 -0.21(-0.11%)
Nov 08, 2019 184.23 184.86 183.92 184.83 261,500 +0.51(+0.28%)
Nov 07, 2019 184.68 185.17 184.07 184.32 396,434 +0.38(+0.21%)
Nov 06, 2019 183.90 184.12 183.36 183.94 710,659 +0.01(+0.01%)
Nov 05, 2019 184.71 184.71 183.57 183.93 353,364 -0.48(-0.26%)
Nov 04, 2019 185.10 185.23 184.24 184.41 612,796 +0.17(+0.09%)
Nov 01, 2019 184.09 184.50 183.64 184.24 465,300 +1.12(+0.61%)
Oct 31, 2019 183.82 183.82 182.50 183.12 372,585 -0.60(-0.33%)
Oct 30, 2019 182.90 183.92 182.19 183.72 429,033 +1.02(+0.56%)
Oct 29, 2019 182.67 183.32 182.45 182.70 599,702 -0.05(-0.03%)
Oct 28, 2019 182.27 182.89 182.27 182.75 329,087 +1.30(+0.72%)
Oct 25, 2019 180.25 181.86 180.15 181.45 285,100 +0.56(+0.31%)
Oct 24, 2019 180.82 181.15 180.18 180.89 363,633 +0.83(+0.46%)
Oct 23, 2019 179.38 180.13 179.27 180.06 261,021 +0.51(+0.28%)
Oct 22, 2019 181.46 181.63 179.45 179.55 494,968 -1.50(-0.83%)
Oct 21, 2019 180.88 181.15 180.20 181.05 262,527 +0.97(+0.54%)
Oct 18, 2019 181.16 181.53 179.49 180.08 339,300 -1.34(-0.74%)
Oct 17, 2019 181.92 182.16 181.22 181.42 365,564 +0.41(+0.23%)
Oct 16, 2019 180.91 181.33 180.42 181.01 290,150 -0.31(-0.17%)
Oct 15, 2019 180.21 181.70 180.21 181.32 536,033 +1.73(+0.96%)
Oct 14, 2019 179.52 180.05 179.43 179.59 363,898 -0.01(-0.01%)
Oct 11, 2019 180.00 181.26 179.60 179.60 670,800 +1.46(+0.82%)
Oct 10, 2019 177.12 178.77 177.12 178.14 355,055 +0.83(+0.47%)
Oct 09, 2019 176.85 177.89 176.51 177.31 430,930 +1.84(+1.05%)
Oct 08, 2019 177.13 177.54 175.47 175.47 447,664 -2.87(-1.61%)
Oct 07, 2019 178.53 179.50 178.08 178.34 327,931 -0.73(-0.41%)
Oct 04, 2019 177.16 179.25 177.07 179.07 596,400 +2.38(+1.35%)
Oct 03, 2019 174.82 176.74 173.26 176.69 735,969 +1.82(+1.04%)
Oct 02, 2019 176.95 176.95 174.04 174.87 592,610 -3.18(-1.79%)
Oct 01, 2019 180.45 180.92 177.92 178.05 543,933 -1.98(-1.10%)
Sep 30, 2019 179.52 180.48 179.38 180.03 363,293 +0.86(+0.48%)
Sep 27, 2019 181.05 181.12 178.03 179.17 424,600 -1.45(-0.80%)
Sep 26, 2019 180.83 181.10 179.56 180.62 385,644 -0.10(-0.06%)
Sep 25, 2019 179.67 181.09 178.56 180.72 371,429 +1.00(+0.56%)
Sep 24, 2019 182.02 182.39 179.08 179.72 538,941 -2.24(-1.23%)
Sep 23, 2019 181.49 182.36 181.47 181.96 225,634 -0.09(-0.05%)
Sep 20, 2019 183.55 183.66 181.55 182.05 695,300 -1.02(-0.56%)
Sep 19, 2019 182.97 183.91 182.83 183.07 362,417 +0.40(+0.22%)
Sep 18, 2019 182.32 182.69 180.72 182.67 219,318 +0.03(+0.02%)
Sep 17, 2019 181.88 182.67 181.88 182.64 282,263 +0.83(+0.46%)
Sep 16, 2019 181.73 182.16 181.47 181.81 299,568 -0.65(-0.36%)
Sep 13, 2019 183.02 183.26 182.24 182.46 256,400 -0.43(-0.24%)
Sep 12, 2019 182.75 183.61 182.53 182.89 505,873 +1.05(+0.58%)
Sep 11, 2019 180.99 181.89 180.59 181.84 321,041 +0.97(+0.54%)
Sep 10, 2019 180.99 180.99 179.38 180.87 350,674 -0.92(-0.51%)
Sep 09, 2019 183.61 183.61 181.16 181.79 364,359 -1.31(-0.72%)
Sep 06, 2019 183.30 183.49 182.80 183.10 210,900 +0.07(+0.04%)
Sep 05, 2019 182.31 183.37 182.10 183.03 394,464 +2.29(+1.27%)
Sep 04, 2019 180.33 180.74 179.70 180.74 317,267 +1.87(+1.05%)
Sep 03, 2019 178.85 179.77 178.35 178.87 353,299 -1.11(-0.62%)
Aug 30, 2019 181.29 181.29 179.25 179.98 422,200 -0.32(-0.18%)
Aug 29, 2019 179.85 180.74 179.17 180.30 371,794 +2.17(+1.22%)
Aug 28, 2019 176.62 178.17 175.88 178.13 355,972 +0.99(+0.56%)
Aug 27, 2019 178.45 178.74 176.65 177.14 411,216 -0.37(-0.21%)
Aug 26, 2019 176.93 177.51 175.83 177.51 525,075 +2.18(+1.24%)
Aug 23, 2019 179.27 180.36 174.63 175.33 830,400 -4.51(-2.51%)
Aug 22, 2019 180.63 180.86 178.57 179.84 643,045 -0.36(-0.20%)
Aug 21, 2019 180.04 180.42 179.68 180.20 388,269 +1.66(+0.93%)
Aug 20, 2019 179.58 180.00 178.53 178.54 297,060 -1.39(-0.77%)
Aug 19, 2019 179.70 180.21 179.11 179.93 323,521 +2.30(+1.29%)
Aug 16, 2019 176.61 178.00 176.59 177.63 347,000 +2.22(+1.27%)
Aug 15, 2019 175.22 175.93 174.08 175.41 546,127 +0.62(+0.35%)
Aug 14, 2019 177.37 177.77 174.69 174.79 677,214 -5.10(-2.84%)
Aug 13, 2019 176.92 180.57 176.71 179.89 489,135 +2.71(+1.53%)
Aug 12, 2019 178.36 178.71 176.52 177.18 268,732 -2.16(-1.20%)
Aug 09, 2019 179.87 180.44 178.13 179.34 428,500 -1.06(-0.59%)
Aug 08, 2019 177.90 180.43 177.56 180.40 534,206 +3.54(+2.00%)
Aug 07, 2019 174.53 177.30 173.10 176.86 717,678 +0.47(+0.27%)
Aug 06, 2019 175.33 176.75 174.48 176.39 636,069 +2.42(+1.39%)
Aug 05, 2019 176.17 176.39 172.43 173.97 1,231,483 -5.23(-2.92%)
Aug 02, 2019 180.12 180.14 178.20 179.20 639,200 -1.45(-0.80%)
Aug 01, 2019 181.62 183.93 180.12 180.65 802,654 -0.72(-0.40%)
Jul 31, 2019 183.85 183.92 179.99 181.37 469,534 -2.53(-1.38%)
Jul 30, 2019 183.56 184.35 183.20 183.90 332,358 -0.71(-0.38%)
Jul 29, 2019 184.95 184.95 183.93 184.61 294,724 -0.47(-0.25%)
Jul 26, 2019 184.32 185.23 184.32 185.08 415,500 +1.58(+0.86%)
Jul 25, 2019 184.19 184.19 182.98 183.50 375,092 -0.90(-0.49%)
Jul 24, 2019 183.12 184.43 183.06 184.40 301,128 +0.67(+0.36%)
Jul 23, 2019 183.60 183.73 182.49 183.73 327,574 +1.00(+0.55%)
Jul 22, 2019 182.49 183.20 182.22 182.73 280,044 +0.60(+0.33%)
Jul 19, 2019 184.36 184.41 182.04 182.13 669,500 -1.12(-0.61%)
Jul 18, 2019 182.33 183.49 181.88 183.25 1,155,917 +0.45(+0.25%)
Jul 17, 2019 183.83 184.11 182.80 182.80 329,937 -0.99(-0.54%)
Jul 16, 2019 184.40 184.59 183.61 183.79 222,882 -0.78(-0.42%)
Jul 15, 2019 184.66 184.66 184.19 184.57 180,174 +0.26(+0.14%)
Jul 12, 2019 184.02 184.38 183.46 184.31 240,800 +0.48(+0.26%)
Jul 11, 2019 183.98 184.15 183.20 183.83 328,404 +0.11(+0.06%)
Jul 10, 2019 183.21 184.08 183.05 183.72 323,369 +1.32(+0.72%)
Jul 09, 2019 181.22 182.62 181.19 182.40 410,944 +0.44(+0.24%)
Jul 08, 2019 182.09 182.14 181.54 181.96 422,297 -0.89(-0.49%)
Jul 05, 2019 182.32 183.06 181.47 182.85 234,100 -0.37(-0.20%)
Jul 03, 2019 182.11 183.28 182.09 183.22 317,700 +1.48(+0.81%)
Jul 02, 2019 180.91 181.74 180.54 181.74 470,016 +0.83(+0.46%)
Jul 01, 2019 181.59 181.62 180.14 180.91 746,162 +1.67(+0.93%)
Jun 28, 2019 179.14 179.51 178.64 179.24 435,200 +0.64(+0.36%)
Jun 27, 2019 178.65 178.93 178.30 178.60 262,124 +0.55(+0.31%)
Jun 26, 2019 179.11 179.35 177.97 178.05 270,496 -0.41(-0.23%)
Jun 25, 2019 180.74 180.74 178.38 178.46 369,678 -2.28(-1.26%)
Jun 24, 2019 181.00 181.24 180.63 180.74 333,478 -0.12(-0.07%)
Jun 21, 2019 180.78 181.59 180.51 180.86 444,900 -0.20(-0.11%)
Jun 20, 2019 181.18 181.43 179.73 181.06 484,912 +1.75(+0.98%)
Jun 19, 2019 178.72 179.63 177.91 179.31 486,693 +0.80(+0.45%)
Jun 18, 2019 178.21 179.23 178.11 178.51 526,278 +1.61(+0.91%)
Jun 17, 2019 176.68 177.24 176.68 176.90 463,930 -0.24(-0.14%)
Jun 14, 2019 177.24 177.59 176.84 177.14 311,600 -0.27(-0.15%)
Jun 13, 2019 177.52 177.67 176.79 177.41 336,603 +0.54(+0.31%)
Jun 12, 2019 176.82 177.31 176.49 176.87 241,618 -0.13(-0.07%)
Jun 11, 2019 178.64 178.90 176.50 177.00 263,268 -0.35(-0.20%)
Jun 10, 2019 177.54 178.50 177.28 177.35 364,307 +0.80(+0.45%)
Jun 07, 2019 175.00 177.29 175.00 176.55 335,700 +2.31(+1.33%)
Jun 06, 2019 173.34 174.75 172.96 174.24 472,708 +1.22(+0.71%)
Jun 05, 2019 172.36 173.10 171.50 173.02 537,747 +1.83(+1.07%)
Jun 04, 2019 169.30 171.33 168.84 171.19 512,493 +3.40(+2.03%)
Jun 03, 2019 169.43 169.86 166.91 167.79 655,317 -1.94(-1.14%)
May 31, 2019 170.22 170.83 169.59 169.73 522,900 -2.29(-1.33%)
May 30, 2019 171.65 172.27 171.20 172.02 347,217 +0.86(+0.50%)
May 29, 2019 171.71 171.85 170.30 171.16 616,870 -1.40(-0.81%)
May 28, 2019 173.92 174.84 172.52 172.56 349,139 -1.03(-0.59%)
May 24, 2019 174.34 174.62 173.32 173.59 496,600 +0.31(+0.18%)
May 23, 2019 173.84 173.90 172.34 173.28 1,125,920 -2.02(-1.15%)
May 22, 2019 174.76 175.85 174.76 175.30 382,436 -0.01(-0.01%)
May 21, 2019 175.24 175.65 174.83 175.31 363,355 +1.27(+0.73%)
May 20, 2019 174.10 174.91 173.50 174.04 330,026 -1.37(-0.78%)
May 17, 2019 175.08 177.11 175.06 175.41 393,400 -1.08(-0.61%)
May 16, 2019 174.96 177.37 174.96 176.49 499,384 +2.04(+1.17%)
May 15, 2019 171.88 174.90 171.84 174.45 454,496 +1.62(+0.94%)
May 14, 2019 172.23 173.95 172.07 172.83 594,822 +1.29(+0.75%)
May 13, 2019 172.24 173.04 170.97 171.54 875,474 -4.07(-2.32%)
May 10, 2019 174.15 176.18 172.17 175.61 659,100 +0.79(+0.45%)
May 09, 2019 173.79 175.07 172.72 174.82 665,596 -0.52(-0.30%)
May 08, 2019 175.17 176.38 174.80 175.34 747,125 -0.10(-0.06%)
May 07, 2019 176.84 177.32 174.07 175.44 663,366 -3.06(-1.71%)
May 06, 2019 176.07 178.70 175.91 178.50 460,074 -0.50(-0.28%)
May 03, 2019 178.09 179.23 177.95 179.00 431,900 +1.93(+1.09%)
May 02, 2019 177.53 177.87 175.91 177.07 683,065 -0.31(-0.17%)
May 01, 2019 179.38 179.42 177.35 177.38 520,516 -1.78(-0.99%)
Apr 30, 2019 178.63 179.39 178.00 179.16 374,415 -0.07(-0.04%)
Apr 29, 2019 179.20 179.53 178.88 179.23 299,304 +0.07(+0.04%)
Apr 26, 2019 178.40 179.23 177.69 179.16 305,900 +0.73(+0.41%)
Apr 25, 2019 178.42 178.80 177.52 178.43 528,773 +0.62(+0.35%)
Apr 24, 2019 178.10 178.48 177.75 177.81 354,899 -0.18(-0.10%)
Apr 23, 2019 176.56 178.22 176.40 177.99 355,850 +1.64(+0.93%)
Apr 22, 2019 175.35 176.37 175.21 176.35 334,199 +0.55(+0.31%)
Apr 18, 2019 175.93 175.93 174.77 175.80 490,400 +0.47(+0.27%)
Apr 17, 2019 176.89 176.89 175.08 175.33 387,101 -0.77(-0.44%)
Apr 16, 2019 176.87 176.97 175.66 176.10 566,060 -0.21(-0.12%)
Apr 15, 2019 176.40 176.47 175.57 176.31 353,885 -0.03(-0.02%)
Apr 12, 2019 176.22 176.44 175.93 176.34 335,400 +1.15(+0.66%)
Apr 11, 2019 175.64 175.64 174.80 175.19 526,936 -0.10(-0.06%)
Apr 10, 2019 174.96 175.35 174.81 175.29 415,341 +0.61(+0.35%)
Apr 09, 2019 174.68 175.04 174.28 174.68 431,680 -0.63(-0.36%)
Apr 08, 2019 174.99 175.37 174.30 175.31 368,145 +0.00(+0.00%)
Apr 05, 2019 175.10 175.44 174.98 175.31 307,400 +0.68(+0.39%)
Apr 04, 2019 174.74 175.17 173.71 174.63 662,268 +0.04(+0.02%)
Apr 03, 2019 175.15 175.49 174.17 174.59 919,339 +0.28(+0.16%)
Apr 02, 2019 174.28 174.50 173.79 174.31 450,539 +0.17(+0.10%)
Apr 01, 2019 173.70 174.32 173.37 174.14 672,527 +1.78(+1.03%)
Mar 29, 2019 172.24 172.49 171.46 172.36 651,600 +1.15(+0.67%)
Mar 28, 2019 170.96 171.51 170.20 171.21 384,984 +0.59(+0.35%)
Mar 27, 2019 171.67 171.97 169.39 170.62 1,431,114 -1.00(-0.58%)
Mar 26, 2019 171.60 172.20 170.71 171.62 525,992 +1.21(+0.71%)
Mar 25, 2019 169.82 170.85 169.49 170.41 723,095 +0.26(+0.15%)
Mar 22, 2019 172.46 172.95 170.13 170.15 645,900 -3.17(-1.83%)
Mar 21, 2019 170.67 173.52 170.67 173.32 870,335 +1.99(+1.16%)
Mar 20, 2019 171.03 172.32 170.23 171.33 541,266 -0.43(-0.25%)
Mar 19, 2019 171.99 172.56 171.06 171.76 557,477 +0.39(+0.23%)
Mar 18, 2019 171.18 171.65 170.69 171.37 599,204 +0.22(+0.13%)
Mar 15, 2019 170.46 171.64 170.34 171.15 532,000 +0.99(+0.58%)
Mar 14, 2019 170.33 170.53 169.85 170.16 255,351 -0.27(-0.16%)
Mar 13, 2019 169.90 171.08 169.81 170.43 454,421 +1.17(+0.69%)
Mar 12, 2019 168.93 169.62 168.74 169.26 429,028 +0.59(+0.35%)
Mar 11, 2019 166.52 168.72 166.31 168.67 535,790 +2.47(+1.49%)
Mar 08, 2019 165.32 166.30 164.86 166.20 495,900 -0.52(-0.31%)
Mar 07, 2019 167.92 167.95 166.12 166.72 896,932 -1.43(-0.85%)
Mar 06, 2019 169.25 169.25 167.98 168.15 420,531 -0.97(-0.57%)
Mar 05, 2019 169.29 169.58 168.70 169.12 354,263 -0.14(-0.08%)
Mar 04, 2019 170.47 170.68 167.58 169.26 795,737 -0.51(-0.30%)
Mar 01, 2019 169.58 169.97 168.67 169.77 631,300 +1.32(+0.78%)
Feb 28, 2019 168.18 169.08 168.17 168.45 571,987 +0.00(+0.00%)
Feb 27, 2019 167.73 168.63 167.11 168.45 590,858 +0.20(+0.12%)
Feb 26, 2019 167.82 168.80 167.82 168.25 773,520 +0.06(+0.04%)
Feb 25, 2019 168.96 169.24 168.12 168.19 676,901 +0.14(+0.08%)
Feb 22, 2019 167.02 168.14 167.01 168.05 615,600 +1.48(+0.89%)
Feb 21, 2019 166.53 166.98 165.88 166.57 925,854 -0.41(-0.25%)
Feb 20, 2019 166.89 167.23 166.18 166.98 875,141 +0.17(+0.10%)
Feb 19, 2019 166.17 167.27 166.03 166.81 843,146 +0.15(+0.09%)
Feb 15, 2019 166.42 166.66 165.81 166.66 639,100 +1.50(+0.91%)
Feb 14, 2019 164.62 165.80 164.22 165.16 742,880 -0.08(-0.05%)
Feb 13, 2019 165.41 165.87 165.02 165.24 857,715 +0.38(+0.23%)
Feb 12, 2019 163.68 165.08 163.68 164.86 1,189,480 +2.16(+1.33%)
Feb 11, 2019 163.03 163.44 162.34 162.70 701,715 +0.14(+0.09%)
Feb 08, 2019 160.94 162.56 160.94 162.56 1,144,800 +0.57(+0.35%)
Feb 07, 2019 162.35 162.70 160.85 161.99 957,280 -1.57(-0.96%)
Feb 06, 2019 163.90 164.10 163.00 163.56 797,101 -0.51(-0.31%)
Feb 05, 2019 163.40 164.25 163.30 164.07 981,939 +0.94(+0.58%)
Feb 04, 2019 161.77 163.13 161.55 163.13 673,327 +1.34(+0.83%)
Feb 01, 2019 161.75 162.51 161.31 161.79 898,200 -0.03(-0.02%)
Jan 31, 2019 160.17 162.22 160.07 161.82 893,977 +1.86(+1.16%)
Jan 30, 2019 158.16 160.42 157.93 159.96 798,899 +2.98(+1.90%)
Jan 29, 2019 157.62 157.72 156.38 156.98 839,757 -0.59(-0.37%)
Jan 28, 2019 157.79 157.87 156.54 157.57 948,495 -1.67(-1.05%)
Jan 25, 2019 159.36 159.76 158.83 159.24 977,400 +1.10(+0.70%)
Jan 24, 2019 158.16 158.53 157.18 158.14 886,671 +0.03(+0.02%)
Jan 23, 2019 158.56 158.95 156.49 158.11 995,304 +0.24(+0.15%)
Jan 22, 2019 158.99 159.21 156.63 157.87 1,597,436 -2.08(-1.30%)
Jan 18, 2019 159.49 160.41 158.68 159.95 1,145,400 +1.75(+1.11%)
Jan 17, 2019 156.33 158.67 156.33 158.20 1,210,716 +1.35(+0.86%)
Jan 16, 2019 157.27 157.75 156.82 156.85 1,047,306 -0.23(-0.15%)
Jan 15, 2019 155.11 157.19 155.09 157.08 2,788,697 +2.34(+1.51%)
Jan 14, 2019 154.53 155.28 154.25 154.74 561,930 -1.10(-0.71%)
Jan 11, 2019 155.24 155.87 154.87 155.84 686,200 -0.11(-0.07%)
Jan 10, 2019 154.51 156.11 153.89 155.95 844,133 +0.53(+0.34%)
Jan 09, 2019 155.16 156.01 154.47 155.42 1,256,831 +0.70(+0.45%)
Jan 08, 2019 154.52 155.12 152.90 154.72 1,139,274 +1.73(+1.13%)
Jan 07, 2019 152.03 153.97 151.62 152.99 1,384,052 +1.12(+0.74%)
Jan 04, 2019 148.81 152.32 148.43 151.87 1,644,300 +5.36(+3.66%)
Jan 03, 2019 149.34 149.79 146.31 146.51 1,750,165 -3.88(-2.58%)
Jan 02, 2019 148.19 150.97 147.97 150.39 1,883,026 -0.28(-0.19%)
Dec 31, 2018 150.30 150.85 149.13 150.67 2,897,200 +1.50(+1.01%)
Dec 28, 2018 150.24 151.42 148.29 149.17 2,945,100 -0.27(-0.18%)
Dec 27, 2018 146.19 149.44 143.70 149.44 3,352,398 +1.40(+0.95%)
Dec 26, 2018 141.54 148.04 140.75 148.04 3,205,550 +7.46(+5.31%)
Dec 24, 2018 143.26 144.21 140.49 140.58 1,750,500 -3.82(-2.65%)
Dec 21, 2018 148.55 150.06 143.86 144.40 4,250,100 -3.77(-2.54%)
Dec 20, 2018 149.76 150.93 146.39 148.17 3,465,275 -2.47(-1.64%)
Dec 19, 2018 153.32 155.77 149.32 150.64 2,956,857 -2.77(-1.81%)
Dec 18, 2018 154.04 154.87 152.20 153.41 2,193,540 +0.70(+0.46%)
Dec 17, 2018 155.52 156.28 151.63 152.71 1,977,034 -4.03(-2.57%)
Dec 14, 2018 158.61 159.12 156.40 156.74 1,280,800 -3.50(-2.18%)
Dec 13, 2018 160.83 161.68 159.35 160.24 1,147,542 +0.02(+0.01%)
Dec 12, 2018 161.20 162.47 160.13 160.22 1,694,604 +1.23(+0.77%)
Dec 11, 2018 160.99 161.13 157.87 158.99 1,267,847 +0.24(+0.15%)
Dec 10, 2018 157.32 159.38 155.28 158.75 1,688,735 +1.16(+0.74%)
Dec 07, 2018 161.74 162.73 156.97 157.59 1,334,200 -4.59(-2.83%)
Dec 06, 2018 158.81 162.18 157.20 162.18 1,806,086 +0.31(+0.19%)
Dec 04, 2018 166.99 167.17 161.55 161.87 1,132,600 -5.78(-3.45%)
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.