Skip to main content

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

95.11 -2.82 (-2.88%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 59.64 59.74 58.95 59.67 1,551,207 -0.05(-0.08%)
Nov 27, 2020 59.69 59.86 59.56 59.72 646,310 +0.30(+0.51%)
Nov 25, 2020 59.40 59.55 59.24 59.42 1,178,718 +0.11(+0.18%)
Nov 24, 2020 58.88 59.46 58.64 59.31 1,782,637 +0.75(+1.28%)
Nov 23, 2020 58.78 59.02 58.17 58.57 2,328,577 +0.01(+0.02%)
Nov 20, 2020 59.02 59.03 58.53 58.56 1,077,390 -0.48(-0.81%)
Nov 19, 2020 58.54 59.10 58.40 59.03 1,919,544 +0.37(+0.63%)
Nov 18, 2020 59.31 59.44 58.66 58.66 2,108,966 -0.71(-1.19%)
Nov 17, 2020 59.34 59.58 59.10 59.37 2,980,074 -0.25(-0.42%)
Nov 16, 2020 59.31 59.67 59.18 59.62 1,953,277 +0.49(+0.84%)
Nov 13, 2020 58.88 59.25 58.52 59.13 1,131,507 +0.63(+1.08%)
Nov 12, 2020 58.93 59.14 58.27 58.50 1,781,966 -0.48(-0.81%)
Nov 11, 2020 58.58 59.10 58.50 58.97 1,599,871 +0.82(+1.42%)
Nov 10, 2020 58.39 58.61 57.60 58.15 3,463,500 -0.60(-1.02%)
Nov 09, 2020 60.65 60.67 58.71 58.75 4,562,461 -0.37(-0.62%)
Nov 06, 2020 58.90 59.28 58.30 59.12 2,512,674 +0.10(+0.16%)
Nov 05, 2020 58.88 59.29 58.70 59.02 2,988,392 +1.31(+2.27%)
Nov 04, 2020 56.98 58.26 56.85 57.71 3,838,167 +1.96(+3.51%)
Nov 03, 2020 55.26 56.13 55.11 55.75 2,628,714 +0.97(+1.77%)
Nov 02, 2020 54.93 55.39 54.26 54.78 2,460,228 +0.29(+0.53%)
Oct 30, 2020 55.00 55.27 53.82 54.49 3,280,825 -0.87(-1.58%)
Oct 29, 2020 54.83 55.98 54.58 55.36 1,973,149 +0.72(+1.31%)
Oct 28, 2020 55.73 55.73 54.54 54.65 2,239,792 -2.11(-3.71%)
Oct 27, 2020 56.76 56.98 56.51 56.75 1,098,943 +0.15(+0.26%)
Oct 26, 2020 57.08 57.44 55.94 56.61 2,061,387 -1.02(-1.77%)
Oct 23, 2020 57.56 57.65 57.14 57.63 1,228,196 +0.23(+0.41%)
Oct 22, 2020 57.39 57.57 56.79 57.39 1,496,688 +0.06(+0.10%)
Oct 21, 2020 57.44 57.95 57.28 57.33 1,434,524 -0.08(-0.14%)
Oct 20, 2020 57.39 58.07 57.21 57.41 1,946,845 +0.23(+0.41%)
Oct 19, 2020 58.41 58.64 57.03 57.18 1,789,354 -0.93(-1.61%)
Oct 16, 2020 58.62 58.95 58.11 58.11 1,788,641 -0.18(-0.31%)
Oct 15, 2020 57.67 58.42 57.57 58.29 1,472,099 -0.24(-0.41%)
Oct 14, 2020 59.12 59.29 58.28 58.54 1,385,892 -0.40(-0.67%)
Oct 13, 2020 59.29 59.40 58.75 58.93 2,333,113 -0.27(-0.46%)
Oct 12, 2020 58.56 59.59 58.46 59.21 1,788,917 +1.31(+2.27%)
Oct 09, 2020 57.43 57.92 57.38 57.90 1,144,598 +0.76(+1.33%)
Oct 08, 2020 57.15 57.18 56.92 57.14 1,284,366 +0.33(+0.59%)
Oct 07, 2020 56.32 56.90 56.32 56.80 1,829,386 +1.00(+1.80%)
Oct 06, 2020 56.66 57.00 55.68 55.80 1,844,572 -0.94(-1.65%)
Oct 05, 2020 56.02 56.78 56.02 56.74 1,633,922 +1.08(+1.94%)
Oct 02, 2020 55.56 56.23 55.42 55.66 2,560,503 -0.95(-1.67%)
Oct 01, 2020 56.68 56.83 56.29 56.60 2,879,362 +0.56(+1.00%)
Sep 30, 2020 55.78 56.67 55.75 56.04 2,375,079 +0.35(+0.62%)
Sep 29, 2020 55.90 56.07 55.60 55.70 1,289,050 -0.20(-0.36%)
Sep 28, 2020 55.78 55.96 55.53 55.90 1,926,112 +0.91(+1.66%)
Sep 25, 2020 53.90 55.12 53.64 54.99 1,758,542 +1.07(+1.98%)
Sep 24, 2020 53.41 54.55 53.33 53.92 2,604,741 +0.20(+0.38%)
Sep 23, 2020 55.25 55.30 53.61 53.72 2,096,132 -1.56(-2.82%)
Sep 22, 2020 54.85 55.38 54.33 55.28 1,988,565 +0.89(+1.64%)
Sep 21, 2020 53.79 54.41 53.25 54.38 2,855,849 -0.24(-0.44%)
Sep 18, 2020 55.62 55.62 54.04 54.62 4,541,942 -0.74(-1.34%)
Sep 17, 2020 54.99 55.75 54.83 55.37 2,671,647 -0.62(-1.11%)
Sep 16, 2020 56.86 56.90 55.97 55.99 1,767,017 -0.65(-1.16%)
Sep 15, 2020 56.72 56.94 56.37 56.65 1,159,368 +0.57(+1.02%)
Sep 14, 2020 56.06 56.57 55.92 56.08 2,023,975 +0.73(+1.33%)
Sep 11, 2020 55.92 56.08 54.80 55.34 2,342,963 -0.19(-0.34%)
Sep 10, 2020 57.08 57.24 55.31 55.53 2,491,966 -1.08(-1.91%)
Sep 09, 2020 56.14 57.08 55.85 56.61 2,472,332 +1.42(+2.58%)
Sep 08, 2020 55.66 56.35 55.15 55.19 3,198,486 -1.90(-3.32%)
Sep 04, 2020 57.75 58.23 55.34 57.09 4,467,267 -0.76(-1.32%)
Sep 03, 2020 60.00 60.00 57.35 57.85 4,612,507 -2.68(-4.43%)
Sep 02, 2020 60.30 60.70 59.63 60.53 3,019,312 +0.75(+1.26%)
Sep 01, 2020 59.25 59.79 59.04 59.78 2,370,680 +0.81(+1.38%)
Aug 31, 2020 59.00 59.28 58.78 58.96 1,549,582 +0.06(+0.10%)
Aug 28, 2020 58.76 58.98 58.57 58.90 1,272,354 +0.36(+0.62%)
Aug 27, 2020 58.78 58.96 58.21 58.54 1,468,954 -0.10(-0.17%)
Aug 26, 2020 57.79 58.68 57.78 58.65 2,372,441 +1.09(+1.89%)
Aug 25, 2020 57.22 57.59 57.09 57.56 1,830,564 +0.33(+0.58%)
Aug 24, 2020 57.31 57.44 56.83 57.22 1,892,511 +0.46(+0.81%)
Aug 21, 2020 56.41 56.80 56.34 56.76 1,878,001 +0.35(+0.63%)
Aug 20, 2020 55.68 56.50 55.67 56.41 1,457,184 +0.48(+0.86%)
Aug 19, 2020 56.24 56.41 55.87 55.93 1,910,594 -0.23(-0.41%)
Aug 18, 2020 55.92 56.25 55.70 56.16 2,100,172 +0.35(+0.62%)
Aug 17, 2020 55.70 55.89 55.70 55.81 1,217,858 +0.33(+0.59%)
Aug 14, 2020 55.54 55.57 55.27 55.48 1,111,453 -0.05(-0.10%)
Aug 13, 2020 55.49 55.90 55.38 55.54 3,191,913 +0.09(+0.16%)
Aug 12, 2020 54.81 55.59 54.81 55.45 4,682,503 +1.04(+1.91%)
Aug 11, 2020 55.05 55.28 54.31 54.41 2,199,312 -0.65(-1.18%)
Aug 10, 2020 55.22 55.31 54.53 55.06 1,617,672 -0.08(-0.15%)
Aug 07, 2020 55.33 55.54 54.77 55.14 1,503,804 -0.38(-0.68%)
Aug 06, 2020 54.84 55.56 54.76 55.52 1,494,665 +0.60(+1.09%)
Aug 05, 2020 54.71 54.95 54.64 54.91 1,276,537 +0.39(+0.72%)
Aug 04, 2020 54.26 54.54 54.15 54.52 1,338,761 +0.12(+0.22%)
Aug 03, 2020 54.28 54.56 54.21 54.40 1,754,202 +0.52(+0.97%)
Jul 31, 2020 53.79 53.88 52.94 53.88 1,713,800 +0.81(+1.53%)
Jul 30, 2020 52.51 53.16 52.24 53.06 1,484,273 +0.07(+0.13%)
Jul 29, 2020 52.54 53.11 52.54 52.99 1,557,895 +0.68(+1.29%)
Jul 28, 2020 52.70 52.87 52.28 52.32 1,669,800 -0.52(-0.99%)
Jul 27, 2020 52.45 52.91 52.36 52.84 2,318,189 +0.63(+1.21%)
Jul 24, 2020 51.99 52.42 51.63 52.21 1,639,538 -0.30(-0.58%)
Jul 23, 2020 53.46 53.69 52.28 52.51 2,914,595 -1.05(-1.96%)
Jul 22, 2020 53.22 53.64 53.14 53.56 3,838,248 +0.29(+0.55%)
Jul 21, 2020 53.89 53.89 53.11 53.27 2,114,377 -0.23(-0.43%)
Jul 20, 2020 52.55 53.63 52.37 53.50 2,088,344 +0.96(+1.83%)
Jul 17, 2020 52.55 52.68 52.12 52.54 1,823,955 +0.19(+0.36%)
Jul 16, 2020 52.22 52.48 51.92 52.35 2,459,167 -0.31(-0.58%)
Jul 15, 2020 52.86 52.96 52.19 52.66 3,516,434 +0.29(+0.56%)
Jul 14, 2020 51.43 52.40 50.98 52.36 3,510,815 +0.65(+1.25%)
Jul 13, 2020 53.00 53.48 51.62 51.72 2,773,633 -0.87(-1.65%)
Jul 10, 2020 52.23 52.61 51.86 52.59 2,441,567 +0.29(+0.55%)
Jul 09, 2020 52.48 52.53 51.56 52.30 2,447,549 +0.07(+0.13%)
Jul 08, 2020 51.83 52.23 51.56 52.23 1,937,171 +0.63(+1.22%)
Jul 07, 2020 51.93 52.42 51.56 51.60 3,366,936 -0.47(-0.89%)
Jul 06, 2020 51.77 52.18 51.68 52.06 2,456,943 +1.02(+1.99%)
Jul 02, 2020 51.34 51.56 50.99 51.05 2,590,091 +0.22(+0.43%)
Jul 01, 2020 50.36 51.02 50.32 50.83 5,850,544 +0.54(+1.07%)
Jun 30, 2020 49.46 50.50 49.40 50.29 2,586,118 +0.82(+1.67%)
Jun 29, 2020 48.94 49.48 48.47 49.47 1,846,333 +0.66(+1.36%)
Jun 26, 2020 49.98 50.01 48.80 48.81 2,711,798 -1.28(-2.56%)
Jun 25, 2020 49.58 50.13 49.10 50.09 2,489,519 +0.48(+0.96%)
Jun 24, 2020 50.54 50.73 49.34 49.61 4,328,921 -1.16(-2.29%)
Jun 23, 2020 50.92 51.25 50.70 50.78 1,666,367 +0.29(+0.57%)
Jun 22, 2020 49.85 50.50 49.75 50.49 1,508,074 +0.59(+1.18%)
Jun 19, 2020 50.66 50.73 49.62 49.90 2,637,123 -0.19(-0.38%)
Jun 18, 2020 49.86 50.16 49.78 50.09 1,640,821 +0.08(+0.16%)
Jun 17, 2020 50.23 50.44 49.93 50.01 2,380,561 -0.00(-0.00%)
Jun 16, 2020 50.24 50.35 49.24 50.01 3,280,157 +1.00(+2.03%)
Jun 15, 2020 47.68 49.23 47.52 49.02 3,398,180 +0.38(+0.78%)
Jun 12, 2020 49.43 49.48 47.79 48.64 3,083,667 +0.49(+1.02%)
Jun 11, 2020 49.78 49.99 48.14 48.15 5,900,908 -2.71(-5.32%)
Jun 10, 2020 50.83 51.23 50.62 50.85 5,004,172 +0.27(+0.53%)
Jun 09, 2020 50.23 50.83 50.23 50.59 3,380,107 +0.06(+0.11%)
Jun 08, 2020 50.16 50.56 49.94 50.53 3,933,450 +0.36(+0.72%)
Jun 05, 2020 49.56 50.30 49.50 50.17 3,141,047 +1.13(+2.30%)
Jun 04, 2020 49.25 49.54 48.77 49.04 2,232,641 -0.40(-0.81%)
Jun 03, 2020 49.24 49.58 49.12 49.44 2,104,906 +0.44(+0.90%)
Jun 02, 2020 48.76 49.02 48.42 49.00 3,081,438 +0.34(+0.71%)
Jun 01, 2020 48.36 48.76 48.26 48.66 2,060,880 +0.25(+0.53%)
May 29, 2020 48.11 48.54 47.73 48.40 2,849,605 +0.32(+0.67%)
May 28, 2020 48.10 48.78 47.96 48.08 2,266,611 +0.04(+0.08%)
May 27, 2020 47.84 48.08 46.90 48.04 3,290,867 +0.40(+0.84%)
May 26, 2020 48.49 48.49 47.60 47.64 4,644,824 +0.14(+0.30%)
May 22, 2020 47.28 47.52 47.09 47.50 2,652,284 +0.20(+0.43%)
May 21, 2020 47.73 47.89 47.18 47.30 1,494,410 -0.40(-0.84%)
May 20, 2020 47.48 47.81 47.44 47.70 2,216,273 +0.86(+1.84%)
May 19, 2020 47.08 47.50 46.84 46.84 2,551,464 -0.26(-0.55%)
May 18, 2020 46.88 47.36 46.79 47.09 2,370,076 +1.10(+2.39%)
May 15, 2020 45.20 46.02 45.11 46.00 1,823,367 +0.32(+0.71%)
May 14, 2020 44.78 45.70 44.46 45.67 2,675,582 +0.46(+1.01%)
May 13, 2020 45.82 46.17 44.73 45.22 2,839,657 -0.61(-1.34%)
May 12, 2020 46.98 47.05 45.83 45.83 2,596,361 -0.95(-2.03%)
May 11, 2020 46.22 47.06 46.20 46.78 2,390,036 +0.24(+0.53%)
May 08, 2020 46.40 46.63 46.22 46.54 2,725,350 +0.60(+1.30%)
May 07, 2020 45.91 46.18 45.78 45.94 2,205,379 +0.61(+1.35%)
May 06, 2020 45.61 45.81 45.30 45.33 2,323,033 -0.00(-0.01%)
May 05, 2020 45.28 45.86 45.23 45.33 6,443,650 +0.48(+1.08%)
May 04, 2020 44.25 44.88 44.07 44.85 1,738,981 +0.35(+0.78%)
May 01, 2020 44.81 45.15 44.35 44.50 2,174,666 -1.18(-2.58%)
Apr 30, 2020 45.74 45.88 45.33 45.68 5,522,885 -0.08(-0.17%)
Apr 29, 2020 45.35 46.02 45.16 45.76 4,879,909 +1.41(+3.17%)
Apr 28, 2020 45.42 45.43 44.32 44.35 4,751,951 -0.55(-1.21%)
Apr 27, 2020 44.81 45.06 44.74 44.90 2,869,168 +0.45(+1.00%)
Apr 24, 2020 44.02 44.56 43.68 44.45 2,713,792 +0.62(+1.40%)
Apr 23, 2020 44.06 44.58 43.78 43.84 3,289,075 +0.00(+0.00%)
Apr 22, 2020 43.44 44.14 43.42 43.84 5,352,932 +1.16(+2.71%)
Apr 21, 2020 43.52 43.59 42.46 42.68 2,987,247 -1.43(-3.25%)
Apr 20, 2020 44.30 44.82 44.10 44.11 2,256,934 -0.69(-1.54%)
Apr 17, 2020 44.83 44.89 44.19 44.80 3,165,815 +0.85(+1.92%)
Apr 16, 2020 43.87 44.16 43.39 43.95 2,324,573 +0.45(+1.04%)
Apr 15, 2020 43.37 43.84 43.14 43.50 2,864,970 -0.72(-1.63%)
Apr 14, 2020 43.56 44.37 43.41 44.22 3,268,245 +1.51(+3.55%)
Apr 13, 2020 42.55 42.75 41.92 42.71 3,656,544 -0.10(-0.23%)
Apr 09, 2020 42.91 43.15 42.44 42.81 4,376,165 +0.39(+0.92%)
Apr 08, 2020 41.69 42.54 41.25 42.42 5,729,940 +1.19(+2.90%)
Apr 07, 2020 42.71 42.76 41.15 41.22 6,749,899 -0.11(-0.27%)
Apr 06, 2020 39.93 41.56 39.84 41.33 4,868,648 +2.81(+7.30%)
Apr 03, 2020 38.92 39.20 38.04 38.52 3,671,916 -0.57(-1.45%)
Apr 02, 2020 38.00 39.11 37.97 39.09 4,586,882 +0.81(+2.13%)
Apr 01, 2020 38.48 39.15 37.91 38.27 6,210,769 -1.71(-4.27%)
Mar 31, 2020 40.45 40.90 39.78 39.98 6,888,598 -0.61(-1.50%)
Mar 30, 2020 39.53 40.64 39.35 40.59 13,136,901 +1.42(+3.62%)
Mar 27, 2020 39.35 40.27 38.90 39.17 7,917,222 -1.25(-3.10%)
Mar 26, 2020 38.77 40.67 38.74 40.43 18,472,652 +2.10(+5.47%)
Mar 25, 2020 38.36 39.82 37.44 38.33 37,572,924 +0.12(+0.31%)
Mar 24, 2020 36.82 38.22 36.71 38.22 6,659,808 +3.22(+9.21%)
Mar 23, 2020 35.55 35.87 34.09 34.99 11,597,674 -0.69(-1.93%)
Mar 20, 2020 37.70 38.08 35.49 35.68 6,327,175 -1.52(-4.09%)
Mar 19, 2020 36.61 38.34 35.71 37.20 6,246,147 +0.11(+0.29%)
Mar 18, 2020 36.19 37.55 34.97 37.09 7,574,784 -1.55(-4.01%)
Mar 17, 2020 37.35 39.15 36.18 38.64 8,341,163 +2.11(+5.76%)
Mar 16, 2020 36.75 39.21 36.31 36.54 7,253,021 -4.93(-11.88%)
Mar 13, 2020 40.05 41.49 38.16 41.46 7,387,695 +3.61(+9.54%)
Mar 12, 2020 38.67 40.73 37.18 37.85 9,291,595 -3.87(-9.28%)
Mar 11, 2020 42.69 42.91 41.20 41.72 5,662,849 -2.14(-4.88%)
Mar 10, 2020 43.09 43.86 41.57 43.86 4,445,788 +2.37(+5.71%)
Mar 09, 2020 43.07 43.07 40.07 41.49 6,257,397 -3.31(-7.39%)
Mar 06, 2020 44.21 45.05 43.68 44.80 3,972,714 -0.82(-1.79%)
Mar 05, 2020 45.96 46.60 45.28 45.62 2,761,495 -1.49(-3.16%)
Mar 04, 2020 46.19 47.19 45.69 47.11 4,423,156 +1.81(+4.00%)
Mar 03, 2020 46.81 47.34 44.86 45.30 5,343,189 -1.31(-2.81%)
Mar 02, 2020 45.06 46.63 44.44 46.61 5,738,701 +1.93(+4.33%)
Feb 28, 2020 43.00 44.67 42.82 44.67 8,328,406 +0.10(+0.23%)
Feb 27, 2020 45.63 46.36 44.53 44.57 5,183,570 -2.17(-4.64%)
Feb 26, 2020 46.91 47.69 46.53 46.74 4,395,042 +0.03(+0.07%)
Feb 25, 2020 48.41 48.53 46.56 46.70 5,659,176 -1.39(-2.89%)
Feb 24, 2020 48.02 48.63 47.72 48.10 5,368,940 -1.78(-3.57%)
Feb 21, 2020 50.42 50.46 49.70 49.87 2,383,794 -0.77(-1.52%)
Feb 20, 2020 50.89 51.03 50.08 50.64 2,823,750 -0.33(-0.65%)
Feb 19, 2020 50.86 51.11 50.81 50.97 1,499,249 +0.32(+0.64%)
Feb 18, 2020 50.50 50.73 50.42 50.65 1,819,404 -0.08(-0.15%)
Feb 14, 2020 50.63 50.76 50.53 50.72 1,395,573 +0.18(+0.35%)
Feb 13, 2020 50.33 50.77 50.31 50.55 1,524,206 -0.02(-0.04%)
Feb 12, 2020 50.42 50.61 50.29 50.57 2,066,204 +0.38(+0.75%)
Feb 11, 2020 50.45 50.58 50.10 50.19 3,584,238 -0.01(-0.01%)
Feb 10, 2020 49.48 50.21 49.48 50.20 1,985,568 +0.55(+1.11%)
Feb 07, 2020 49.70 49.91 49.55 49.65 1,976,442 -0.25(-0.51%)
Feb 06, 2020 49.76 49.91 49.58 49.90 1,580,872 +0.32(+0.64%)
Feb 05, 2020 49.87 49.87 49.31 49.59 2,306,256 +0.27(+0.55%)
Feb 04, 2020 49.03 49.40 48.93 49.32 1,548,590 +0.88(+1.81%)
Feb 03, 2020 48.12 48.67 48.12 48.44 3,107,298 +0.51(+1.06%)
Jan 31, 2020 48.87 48.88 47.79 47.93 2,344,133 -0.86(-1.77%)
Jan 30, 2020 48.35 48.84 48.24 48.79 2,014,900 +0.13(+0.27%)
Jan 29, 2020 48.85 48.95 48.51 48.66 1,724,329 +0.10(+0.21%)
Jan 28, 2020 48.22 48.67 48.07 48.56 1,392,912 +0.66(+1.37%)
Jan 27, 2020 47.82 48.16 47.64 47.90 3,359,183 -0.84(-1.73%)
Jan 24, 2020 49.34 49.37 48.56 48.74 2,039,238 -0.42(-0.86%)
Jan 23, 2020 49.02 49.19 48.84 49.17 1,726,156 +0.09(+0.19%)
Jan 22, 2020 49.24 49.37 49.06 49.07 1,693,303 +0.01(+0.03%)
Jan 21, 2020 48.95 49.19 48.92 49.06 1,927,753 -0.05(-0.10%)
Jan 17, 2020 49.00 49.12 48.89 49.11 1,538,931 +0.26(+0.54%)
Jan 16, 2020 48.64 48.85 48.59 48.84 1,439,873 +0.45(+0.92%)
Jan 15, 2020 48.28 48.55 48.26 48.40 2,315,002 +0.14(+0.30%)
Jan 14, 2020 48.40 48.49 48.20 48.26 1,472,585 -0.17(-0.36%)
Jan 13, 2020 48.12 48.44 48.09 48.43 1,553,072 +0.46(+0.95%)
Jan 10, 2020 48.22 48.24 47.90 47.97 1,696,335 -0.11(-0.23%)
Jan 09, 2020 48.01 48.11 47.87 48.08 1,849,076 +0.42(+0.87%)
Jan 08, 2020 47.37 47.86 47.30 47.67 1,920,061 +0.33(+0.70%)
Jan 07, 2020 47.38 47.48 47.24 47.34 1,799,719 -0.08(-0.16%)
Jan 06, 2020 46.83 47.42 46.82 47.41 2,721,334 +0.25(+0.53%)
Jan 03, 2020 46.93 47.39 46.87 47.16 2,450,722 -0.35(-0.73%)
Jan 02, 2020 47.15 47.51 47.09 47.51 4,466,854 +0.64(+1.36%)
Dec 31, 2019 46.66 46.90 46.61 46.87 1,357,151 +0.10(+0.21%)
Dec 30, 2019 47.10 47.11 46.64 46.77 2,552,927 -0.30(-0.65%)
Dec 27, 2019 47.23 47.27 46.99 47.08 1,349,714 +0.00(+0.00%)
Dec 26, 2019 46.81 47.09 46.76 47.08 1,073,537 +0.36(+0.77%)
Dec 24, 2019 46.75 46.80 46.64 46.72 816,356 +0.01(+0.03%)
Dec 23, 2019 46.76 46.79 46.69 46.70 2,375,370 +0.03(+0.07%)
Dec 20, 2019 46.61 46.72 46.54 46.67 2,050,806 +0.25(+0.54%)
Dec 19, 2019 46.16 46.42 46.16 46.42 1,058,635 +0.28(+0.60%)
Dec 18, 2019 46.20 46.26 46.14 46.14 1,616,571 +0.04(+0.08%)
Dec 17, 2019 46.23 46.23 46.09 46.11 1,268,827 -0.03(-0.07%)
Dec 16, 2019 46.09 46.20 46.08 46.14 1,198,350 +0.08(+0.17%)
Dec 13, 2019 45.90 46.17 45.86 46.06 1,729,198 +0.11(+0.25%)
Dec 12, 2019 45.70 46.13 45.64 45.95 2,244,044 +0.26(+0.58%)
Dec 11, 2019 45.63 45.72 45.54 45.69 1,369,108 +0.15(+0.32%)
Dec 10, 2019 45.61 45.70 45.46 45.54 2,953,698 -0.08(-0.17%)
Dec 09, 2019 45.71 45.83 45.62 45.62 1,069,968 -0.13(-0.28%)
Dec 06, 2019 45.69 45.81 45.64 45.75 1,230,590 +0.35(+0.77%)
Dec 05, 2019 45.47 45.47 45.20 45.40 1,740,867 +0.04(+0.09%)
Dec 04, 2019 45.32 45.45 45.25 45.36 1,941,845 +0.21(+0.47%)
Dec 03, 2019 44.93 45.16 44.77 45.15 2,528,134 -0.18(-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.