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, 2021 80.76 81.32 79.65 79.79 2,589,362 -1.27(-1.57%)
Nov 29, 2021 80.39 81.30 80.32 81.06 1,961,446 +1.53(+1.93%)
Nov 26, 2021 80.40 80.88 79.27 79.52 1,443,051 -1.66(-2.04%)
Nov 24, 2021 80.41 81.23 80.01 81.18 1,804,412 +0.33(+0.41%)
Nov 23, 2021 80.93 81.28 80.01 80.85 2,730,603 -0.30(-0.37%)
Nov 22, 2021 82.31 82.87 81.11 81.16 1,796,219 -0.81(-0.99%)
Nov 19, 2021 81.89 82.33 81.73 81.97 1,557,206 +0.37(+0.45%)
Nov 18, 2021 81.24 81.70 80.87 81.59 1,185,538 +0.76(+0.94%)
Nov 17, 2021 80.92 81.20 80.67 80.83 1,117,427 -0.06(-0.07%)
Nov 16, 2021 80.12 81.05 80.12 80.89 1,580,196 +0.66(+0.83%)
Nov 15, 2021 80.48 80.60 79.91 80.23 2,121,297 -0.02(-0.02%)
Nov 12, 2021 79.58 80.35 79.35 80.25 1,651,456 +0.92(+1.16%)
Nov 11, 2021 79.67 79.71 79.32 79.33 789,028 +0.17(+0.21%)
Nov 10, 2021 79.69 79.16 1,659,068 -1.02(-1.27%)
Nov 09, 2021 80.80 80.85 79.94 80.18 1,401,074 -0.43(-0.53%)
Nov 08, 2021 80.62 80.83 80.46 80.61 1,566,221 +0.04(+0.05%)
Nov 05, 2021 80.81 80.97 80.26 80.57 1,651,206 -0.02(-0.02%)
Nov 04, 2021 79.82 80.64 79.73 80.59 2,435,985 +1.00(+1.25%)
Nov 03, 2021 79.02 79.68 78.72 79.59 1,350,526 +0.56(+0.70%)
Nov 02, 2021 78.62 79.15 78.60 79.04 1,090,075 +0.35(+0.45%)
Nov 01, 2021 78.84 78.58 78.27 78.68 1,451,075 -0.05(-0.06%)
Oct 29, 2021 77.62 78.77 77.58 78.73 1,332,991 +0.48(+0.61%)
Oct 28, 2021 77.75 78.29 77.68 78.26 1,560,508 +0.89(+1.15%)
Oct 27, 2021 77.33 78.05 77.28 77.37 1,535,525 +0.21(+0.28%)
Oct 26, 2021 77.39 77.15 1,542,353 +0.19(+0.24%)
Oct 25, 2021 76.58 77.07 76.16 76.97 1,895,258 +0.62(+0.82%)
Oct 22, 2021 76.50 76.74 75.99 76.34 1,054,026 -0.35(-0.46%)
Oct 21, 2021 76.10 76.72 75.99 76.69 1,877,339 +0.53(+0.69%)
Oct 20, 2021 76.40 76.45 75.92 76.17 1,043,126 -0.05(-0.06%)
Oct 19, 2021 75.90 76.26 75.82 76.21 1,580,617 +0.55(+0.72%)
Oct 18, 2021 74.74 75.69 74.64 75.67 1,968,872 +0.69(+0.92%)
Oct 15, 2021 74.70 75.01 74.54 74.97 1,394,197 +0.58(+0.77%)
Oct 14, 2021 73.78 74.46 73.71 74.40 1,455,121 +1.32(+1.80%)
Oct 13, 2021 72.97 73.22 72.54 73.08 2,148,742 +0.48(+0.66%)
Oct 12, 2021 73.10 73.14 72.48 72.60 1,865,623 -0.19(-0.25%)
Oct 11, 2021 73.01 73.72 72.79 72.79 1,357,866 -0.45(-0.61%)
Oct 08, 2021 73.73 73.77 73.15 73.24 1,324,267 -0.28(-0.39%)
Oct 07, 2021 73.47 74.05 73.40 73.52 1,448,668 +0.68(+0.94%)
Oct 06, 2021 71.72 72.90 71.53 72.84 2,356,577 +0.47(+0.65%)
Oct 05, 2021 71.64 72.84 71.62 72.37 3,151,967 +0.92(+1.28%)
Oct 04, 2021 72.60 72.66 70.94 71.45 5,239,580 -1.48(-2.03%)
Oct 01, 2021 72.40 73.13 71.67 72.93 6,766,385 +0.77(+1.07%)
Sep 30, 2021 73.04 73.36 72.16 72.16 2,964,552 -0.59(-0.81%)
Sep 29, 2021 73.04 73.42 72.65 72.75 2,362,685 -0.01(-0.01%)
Sep 28, 2021 73.92 74.01 72.61 72.76 2,908,261 -1.98(-2.65%)
Sep 27, 2021 74.89 74.97 74.44 74.74 1,427,903 -0.69(-0.92%)
Sep 24, 2021 74.91 75.54 74.88 75.43 1,198,379 +0.14(+0.19%)
Sep 23, 2021 74.86 75.55 74.77 75.29 1,192,557 +0.69(+0.93%)
Sep 22, 2021 74.17 74.86 73.91 74.60 2,021,772 +0.64(+0.87%)
Sep 21, 2021 74.26 74.50 73.74 73.96 1,823,527 +0.11(+0.15%)
Sep 20, 2021 74.08 74.44 72.92 73.85 2,723,048 -1.40(-1.87%)
Sep 17, 2021 75.98 75.98 75.12 75.25 1,540,050 -0.89(-1.17%)
Sep 16, 2021 75.91 76.22 75.46 76.14 1,357,803 +0.04(+0.05%)
Sep 15, 2021 75.68 76.22 75.29 76.10 1,427,167 +0.53(+0.70%)
Sep 14, 2021 76.01 76.10 75.40 75.58 1,489,848 -0.11(-0.14%)
Sep 13, 2021 76.30 76.40 75.28 75.68 1,510,615 -0.10(-0.13%)
Sep 10, 2021 76.77 76.91 75.75 75.78 1,835,493 -0.61(-0.80%)
Sep 09, 2021 76.86 77.10 76.39 76.40 1,366,502 -0.45(-0.58%)
Sep 08, 2021 76.97 76.98 76.43 76.84 1,457,060 -0.18(-0.23%)
Sep 07, 2021 77.03 77.14 76.69 77.02 1,158,480 +0.02(+0.03%)
Sep 03, 2021 76.64 77.11 76.53 77.00 1,601,267 +0.21(+0.28%)
Sep 02, 2021 77.05 77.19 76.59 76.79 1,283,850 -0.03(-0.04%)
Sep 01, 2021 76.84 77.14 76.76 76.81 2,147,555 +0.19(+0.25%)
Aug 31, 2021 76.82 76.87 76.50 76.62 1,341,266 -0.16(-0.20%)
Aug 30, 2021 76.11 76.91 76.11 76.78 1,685,999 +0.85(+1.12%)
Aug 27, 2021 75.37 76.02 75.31 75.93 2,404,133 +0.70(+0.93%)
Aug 26, 2021 75.56 75.67 75.20 75.23 2,806,588 -0.42(-0.55%)
Aug 25, 2021 75.68 75.77 75.49 75.64 1,827,370 +0.07(+0.09%)
Aug 24, 2021 75.67 75.77 75.51 75.58 1,534,616 +0.03(+0.04%)
Aug 23, 2021 74.93 75.71 74.93 75.55 1,182,651 +0.81(+1.08%)
Aug 20, 2021 74.17 74.85 74.10 74.74 1,654,548 +0.76(+1.03%)
Aug 19, 2021 73.09 74.27 73.02 73.98 2,285,037 +0.45(+0.61%)
Aug 18, 2021 74.16 74.51 73.47 73.53 1,697,872 -0.77(-1.04%)
Aug 17, 2021 74.43 74.54 73.83 74.30 2,095,453 -0.61(-0.82%)
Aug 16, 2021 74.43 74.94 73.86 74.91 1,492,275 +0.30(+0.41%)
Aug 13, 2021 74.45 74.63 74.35 74.61 1,071,569 +0.27(+0.37%)
Aug 12, 2021 73.87 74.38 73.73 74.34 922,070 +0.42(+0.57%)
Aug 11, 2021 74.20 74.31 73.73 73.92 1,219,383 -0.05(-0.07%)
Aug 10, 2021 74.38 74.46 73.82 73.97 1,270,732 -0.28(-0.38%)
Aug 09, 2021 74.38 74.46 74.11 74.25 1,368,630 -0.06(-0.08%)
Aug 06, 2021 74.35 74.48 74.08 74.31 1,868,442 -0.17(-0.22%)
Aug 05, 2021 74.26 74.50 74.06 74.47 1,528,828 +0.41(+0.55%)
Aug 04, 2021 73.99 74.29 73.83 74.07 1,528,063 +0.04(+0.05%)
Aug 03, 2021 73.65 74.04 73.18 74.03 3,903,734 +0.56(+0.76%)
Aug 02, 2021 73.94 73.98 73.42 73.47 2,545,488 -0.12(-0.16%)
Jul 30, 2021 73.30 73.71 73.27 73.59 1,828,837 -0.45(-0.61%)
Jul 29, 2021 73.83 74.25 73.83 74.04 1,517,074 +0.17(+0.22%)
Jul 28, 2021 73.96 74.23 73.44 73.87 2,256,349 +0.06(+0.08%)
Jul 27, 2021 74.41 74.43 73.10 73.81 2,224,977 -0.65(-0.88%)
Jul 26, 2021 74.32 74.53 74.13 74.47 2,675,078 +0.05(+0.07%)
Jul 23, 2021 73.78 74.47 73.63 74.42 2,274,726 +1.02(+1.39%)
Jul 22, 2021 72.93 73.39 72.93 73.39 4,168,118 +0.59(+0.82%)
Jul 21, 2021 72.40 72.81 72.34 72.80 1,819,234 +0.44(+0.61%)
Jul 20, 2021 71.70 72.64 71.38 72.36 2,568,847 +0.91(+1.27%)
Jul 19, 2021 71.46 71.66 70.97 71.45 3,694,014 -0.81(-1.12%)
Jul 16, 2021 72.92 73.08 72.21 72.26 1,673,096 -0.51(-0.70%)
Jul 15, 2021 73.12 73.16 72.40 72.77 1,917,957 -0.41(-0.56%)
Jul 14, 2021 73.40 73.53 72.99 73.18 1,974,474 +0.23(+0.32%)
Jul 13, 2021 72.87 73.51 72.83 72.94 2,203,137 -0.02(-0.03%)
Jul 12, 2021 72.97 73.04 72.76 72.96 1,660,275 +0.22(+0.31%)
Jul 09, 2021 72.26 72.82 72.22 72.74 2,327,206 +0.47(+0.65%)
Jul 08, 2021 71.75 72.47 71.51 72.27 2,438,695 -0.52(-0.71%)
Jul 07, 2021 72.81 72.88 72.32 72.79 2,942,486 +0.37(+0.51%)
Jul 06, 2021 72.15 72.46 71.77 72.42 2,090,051 +0.38(+0.53%)
Jul 02, 2021 71.48 72.10 71.44 72.04 1,158,544 +0.88(+1.23%)
Jul 01, 2021 70.87 71.19 70.77 71.16 2,112,248 +0.25(+0.36%)
Jun 30, 2021 70.90 71.04 70.80 70.91 1,791,521 -0.08(-0.11%)
Jun 29, 2021 70.73 71.02 70.65 70.98 1,042,466 +0.24(+0.34%)
Jun 28, 2021 70.28 70.78 70.27 70.74 1,292,233 +0.65(+0.93%)
Jun 25, 2021 70.20 70.26 69.94 70.09 1,267,068 +0.02(+0.03%)
Jun 24, 2021 70.18 70.34 69.99 70.07 1,247,550 +0.35(+0.50%)
Jun 23, 2021 69.74 69.95 69.64 69.72 1,525,926 +0.01(+0.01%)
Jun 22, 2021 69.10 69.82 69.04 69.71 1,342,544 +0.61(+0.89%)
Jun 21, 2021 68.62 69.15 68.21 69.09 1,813,904 +0.65(+0.95%)
Jun 18, 2021 68.66 68.86 68.38 68.44 2,336,701 -0.56(-0.81%)
Jun 17, 2021 68.10 69.20 68.10 69.00 2,497,656 +0.72(+1.06%)
Jun 16, 2021 68.68 68.82 67.71 68.27 2,094,882 -0.30(-0.44%)
Jun 15, 2021 68.85 68.88 68.46 68.58 1,161,493 -0.30(-0.44%)
Jun 14, 2021 68.33 68.89 68.15 68.88 1,103,817 +0.60(+0.89%)
Jun 11, 2021 68.21 68.30 68.01 68.27 1,106,200 +0.13(+0.19%)
Jun 10, 2021 67.64 68.16 67.61 68.15 1,264,394 +0.64(+0.94%)
Jun 09, 2021 67.75 67.89 67.50 67.51 1,136,418 +0.02(+0.03%)
Jun 08, 2021 67.72 67.88 67.22 67.49 995,789 +0.08(+0.12%)
Jun 07, 2021 67.25 67.45 67.11 67.41 1,180,341 +0.10(+0.14%)
Jun 04, 2021 66.77 67.38 66.75 67.32 1,067,590 +0.92(+1.39%)
Jun 03, 2021 66.41 66.71 66.05 66.39 2,577,954 -0.51(-0.76%)
Jun 02, 2021 66.89 67.11 66.64 66.90 1,391,077 +0.10(+0.15%)
Jun 01, 2021 67.41 67.48 66.71 66.80 1,562,573 -0.33(-0.49%)
May 28, 2021 67.27 67.48 67.09 67.13 1,678,870 +0.19(+0.28%)
May 27, 2021 67.20 67.35 66.95 66.95 1,529,169 -0.22(-0.33%)
May 26, 2021 67.16 67.30 67.02 67.17 2,113,473 +0.12(+0.17%)
May 25, 2021 67.22 67.37 66.92 67.05 1,378,880 +0.09(+0.13%)
May 24, 2021 66.45 67.17 66.40 66.96 3,072,643 +0.96(+1.46%)
May 21, 2021 66.60 66.67 65.97 66.00 1,696,816 -0.30(-0.46%)
May 20, 2021 65.55 66.51 65.53 66.30 1,577,129 +1.03(+1.58%)
May 19, 2021 64.34 65.31 64.26 65.27 2,035,675 +0.03(+0.04%)
May 18, 2021 65.97 66.02 65.22 65.24 1,418,045 -0.53(-0.80%)
May 17, 2021 65.84 65.92 65.30 65.77 1,930,419 -0.34(-0.52%)
May 14, 2021 65.49 66.25 65.47 66.11 1,696,378 +1.20(+1.85%)
May 13, 2021 64.75 65.34 64.49 64.91 2,396,929 +0.68(+1.06%)
May 12, 2021 65.03 65.38 64.10 64.23 2,887,488 -1.65(-2.50%)
May 11, 2021 65.13 66.03 64.98 65.87 3,571,045 -0.28(-0.43%)
May 10, 2021 67.27 67.31 66.16 66.16 2,294,812 -1.31(-1.95%)
May 07, 2021 67.47 67.85 67.27 67.47 1,744,490 +0.46(+0.68%)
May 06, 2021 66.49 67.04 66.10 67.01 2,070,451 +0.48(+0.72%)
May 05, 2021 67.05 67.17 66.41 66.54 1,789,261 -0.13(-0.19%)
May 04, 2021 67.09 67.19 65.93 66.66 4,061,119 -0.90(-1.33%)
May 03, 2021 68.06 68.17 67.49 67.56 2,341,373 -0.18(-0.26%)
Apr 30, 2021 67.79 68.15 67.62 67.73 2,470,140 -0.51(-0.74%)
Apr 29, 2021 68.62 68.67 67.62 68.24 3,244,762 +0.29(+0.43%)
Apr 28, 2021 68.13 68.36 67.92 67.95 2,626,647 -0.13(-0.19%)
Apr 27, 2021 68.34 68.41 67.93 68.07 2,316,834 -0.19(-0.29%)
Apr 26, 2021 68.08 68.35 67.93 68.27 2,648,676 +0.31(+0.46%)
Apr 23, 2021 67.29 68.23 67.28 67.96 1,725,493 +0.89(+1.32%)
Apr 22, 2021 67.72 67.93 66.85 67.07 3,133,208 -0.70(-1.03%)
Apr 21, 2021 67.11 67.80 66.96 67.77 2,687,013 +0.50(+0.74%)
Apr 20, 2021 67.51 67.84 66.94 67.28 2,878,527 -0.39(-0.58%)
Apr 19, 2021 67.84 68.09 67.37 67.67 2,557,148 -0.45(-0.66%)
Apr 16, 2021 68.12 68.20 67.78 68.11 1,936,225 +0.13(+0.19%)
Apr 15, 2021 67.50 68.07 67.48 67.99 2,863,417 +1.07(+1.60%)
Apr 14, 2021 67.66 67.66 66.83 66.92 2,241,808 -0.69(-1.02%)
Apr 13, 2021 67.18 67.73 67.17 67.61 1,550,285 +0.61(+0.92%)
Apr 12, 2021 66.81 67.08 66.63 66.99 1,453,547 +0.01(+0.01%)
Apr 09, 2021 66.22 67.02 66.20 66.98 1,902,541 +0.56(+0.84%)
Apr 08, 2021 66.28 66.43 66.19 66.43 2,079,138 +0.66(+1.01%)
Apr 07, 2021 65.50 65.90 65.40 65.77 2,132,299 +0.23(+0.36%)
Apr 06, 2021 65.52 65.87 65.42 65.53 1,692,002 -0.07(-0.10%)
Apr 05, 2021 64.83 65.73 64.80 65.60 2,545,445 +1.28(+1.98%)
Apr 01, 2021 64.01 64.37 63.99 64.33 2,352,040 +0.93(+1.46%)
Mar 31, 2021 62.95 63.75 62.93 63.40 2,368,460 +0.76(+1.21%)
Mar 30, 2021 62.68 62.76 62.26 62.64 2,560,133 -0.31(-0.49%)
Mar 29, 2021 62.80 63.16 62.36 62.95 2,511,219 +0.07(+0.11%)
Mar 26, 2021 61.97 62.96 61.90 62.88 2,433,683 +0.98(+1.59%)
Mar 25, 2021 61.69 62.10 61.19 61.90 2,897,896 -0.04(-0.07%)
Mar 24, 2021 62.94 62.94 61.94 61.94 2,127,022 -0.70(-1.12%)
Mar 23, 2021 62.95 63.39 62.53 62.64 2,716,312 -0.17(-0.28%)
Mar 22, 2021 62.20 63.16 62.20 62.82 1,777,697 +0.90(+1.46%)
Mar 19, 2021 61.78 62.18 61.40 61.91 1,756,615 +0.18(+0.28%)
Mar 18, 2021 62.44 62.66 61.69 61.74 2,580,123 -1.48(-2.34%)
Mar 17, 2021 62.62 63.57 62.36 63.22 2,235,369 +0.10(+0.15%)
Mar 16, 2021 63.22 63.72 62.91 63.12 1,512,167 +0.22(+0.36%)
Mar 15, 2021 62.38 62.92 62.10 62.90 1,909,738 +0.52(+0.83%)
Mar 12, 2021 62.06 62.39 61.68 62.38 2,084,919 -0.34(-0.54%)
Mar 11, 2021 62.37 63.05 62.25 62.72 2,207,851 +1.17(+1.90%)
Mar 10, 2021 62.16 62.27 61.46 61.55 2,210,080 -0.01(-0.02%)
Mar 09, 2021 60.89 61.95 60.89 61.56 2,143,721 +1.84(+3.08%)
Mar 08, 2021 61.00 61.40 59.69 59.73 2,551,708 -1.29(-2.12%)
Mar 05, 2021 60.60 61.17 59.02 61.02 4,045,594 +0.98(+1.64%)
Mar 04, 2021 60.91 61.46 59.33 60.04 5,548,268 -0.94(-1.55%)
Mar 03, 2021 62.32 62.50 60.94 60.98 5,956,813 -1.58(-2.52%)
Mar 02, 2021 63.41 63.51 62.51 62.56 3,452,227 -0.76(-1.20%)
Mar 01, 2021 62.56 63.43 62.41 63.31 2,414,192 +1.62(+2.63%)
Feb 26, 2021 62.13 62.61 61.24 61.69 3,436,914 +0.12(+0.19%)
Feb 25, 2021 63.03 63.41 61.30 61.57 4,020,216 -1.85(-2.91%)
Feb 24, 2021 62.58 63.52 62.09 63.42 2,927,865 +0.48(+0.76%)
Feb 23, 2021 62.14 63.24 61.20 62.94 2,565,964 -0.11(-0.17%)
Feb 22, 2021 63.62 63.72 63.02 63.05 1,841,032 -1.24(-1.94%)
Feb 19, 2021 64.95 64.99 64.24 64.30 4,698,295 -0.42(-0.65%)
Feb 18, 2021 64.44 64.85 64.09 64.71 1,289,440 -0.29(-0.45%)
Feb 17, 2021 64.70 65.05 64.41 65.01 1,361,551 -0.17(-0.25%)
Feb 16, 2021 65.54 65.65 65.03 65.17 1,328,211 -0.21(-0.33%)
Feb 12, 2021 64.90 65.43 64.75 65.39 1,783,562 +0.32(+0.49%)
Feb 11, 2021 65.11 65.19 64.64 65.06 1,323,448 +0.27(+0.42%)
Feb 10, 2021 65.28 65.34 64.33 64.79 1,584,136 -0.14(-0.21%)
Feb 09, 2021 64.85 65.19 64.85 64.93 1,183,896 -0.09(-0.13%)
Feb 08, 2021 65.05 65.05 64.66 65.02 1,977,032 +0.31(+0.48%)
Feb 05, 2021 64.69 64.88 64.41 64.70 1,281,745 +0.22(+0.35%)
Feb 04, 2021 64.14 64.49 63.92 64.48 2,849,003 +0.59(+0.93%)
Feb 03, 2021 64.42 64.48 63.83 63.89 1,557,400 -0.10(-0.15%)
Feb 02, 2021 63.66 64.29 63.66 63.98 1,488,154 +0.88(+1.39%)
Feb 01, 2021 62.33 63.29 61.99 63.11 2,120,001 +1.36(+2.20%)
Jan 29, 2021 62.65 62.82 61.35 61.75 2,646,288 -1.25(-1.99%)
Jan 28, 2021 62.86 63.96 62.74 63.00 2,283,446 +0.32(+0.51%)
Jan 27, 2021 63.93 63.93 62.21 62.68 2,584,477 -1.67(-2.60%)
Jan 26, 2021 64.46 64.58 64.20 64.35 1,770,638 +0.04(+0.06%)
Jan 25, 2021 64.36 64.64 63.10 64.32 2,460,415 +0.51(+0.79%)
Jan 22, 2021 63.67 64.04 63.63 63.81 1,511,312 -0.01(-0.02%)
Jan 21, 2021 63.68 63.98 63.52 63.82 1,489,358 +0.40(+0.63%)
Jan 20, 2021 62.67 63.64 62.62 63.42 2,371,294 +1.37(+2.21%)
Jan 19, 2021 61.75 62.11 61.48 62.05 1,935,226 +0.76(+1.24%)
Jan 15, 2021 61.58 61.80 61.08 61.29 1,745,507 -0.36(-0.58%)
Jan 14, 2021 62.31 62.39 61.57 61.65 1,835,260 -0.57(-0.92%)
Jan 13, 2021 61.89 62.42 61.84 62.23 1,494,048 +0.31(+0.50%)
Jan 12, 2021 62.13 62.28 61.46 61.91 2,241,451 -0.22(-0.36%)
Jan 11, 2021 62.31 62.64 62.05 62.14 2,277,559 -0.82(-1.30%)
Jan 08, 2021 62.65 62.99 62.18 62.95 2,339,685 +0.63(+1.01%)
Jan 07, 2021 61.41 62.45 61.41 62.32 2,016,694 +1.37(+2.25%)
Jan 06, 2021 60.77 61.73 60.53 60.95 3,305,274 -0.61(-0.99%)
Jan 05, 2021 60.92 61.63 60.92 61.56 3,517,768 +0.44(+0.72%)
Jan 04, 2021 62.25 62.33 60.37 61.13 8,549,217 -0.92(-1.49%)
Dec 31, 2020 62.05 62.05 62.05 1,313,332 +0.23(+0.38%)
Dec 30, 2020 62.12 62.21 61.78 61.82 1,313,332 -0.07(-0.11%)
Dec 29, 2020 62.34 62.41 61.81 61.88 1,519,453 -0.13(-0.20%)
Dec 28, 2020 61.83 62.14 61.52 62.01 1,255,153 +0.73(+1.19%)
Dec 24, 2020 61.07 61.41 61.07 61.28 885,147 +0.32(+0.53%)
Dec 23, 2020 61.36 61.40 60.96 60.96 1,751,923 -0.30(-0.49%)
Dec 22, 2020 61.23 61.41 60.83 61.26 1,546,535 +0.17(+0.27%)
Dec 21, 2020 60.61 61.19 60.04 61.10 1,989,285 -0.22(-0.36%)
Dec 18, 2020 61.53 61.56 60.85 61.32 1,981,759 -0.08(-0.13%)
Dec 17, 2020 61.41 61.53 61.22 61.40 1,450,286 +0.35(+0.57%)
Dec 16, 2020 60.84 61.22 60.69 61.05 1,467,299 +0.27(+0.45%)
Dec 15, 2020 60.48 60.78 60.16 60.78 1,361,313 +0.80(+1.33%)
Dec 14, 2020 60.34 60.70 59.98 59.98 1,398,480 -0.01(-0.01%)
Dec 11, 2020 59.74 60.02 59.43 59.99 1,310,489 -0.02(-0.03%)
Dec 10, 2020 59.68 60.23 59.53 60.01 1,778,203 +0.03(+0.05%)
Dec 09, 2020 60.85 60.91 59.78 59.98 2,403,655 -0.82(-1.36%)
Dec 08, 2020 60.54 60.92 60.35 60.80 1,256,496 +0.13(+0.21%)
Dec 07, 2020 60.63 60.82 60.48 60.67 1,687,377 +0.04(+0.06%)
Dec 04, 2020 60.35 60.66 60.28 60.64 1,920,889 +0.39(+0.64%)
Dec 03, 2020 60.34 60.63 60.10 60.25 1,626,555 -0.09(-0.14%)
Dec 02, 2020 60.16 60.41 59.88 60.34 2,284,530 -0.06(-0.10%)
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.