Skip to main content

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

84.57 -0.13 (-0.15%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 60.01 60.29 59.80 59.82 1,151,654 -0.27(-0.44%)
Feb 27, 2023 60.33 60.56 59.97 60.08 1,152,864 +0.27(+0.45%)
Feb 24, 2023 59.83 59.95 59.45 59.82 1,188,722 -0.79(-1.30%)
Feb 23, 2023 60.70 60.80 59.90 60.61 1,800,644 +0.49(+0.82%)
Feb 22, 2023 60.24 60.52 59.89 60.11 1,885,014 -0.04(-0.07%)
Feb 21, 2023 60.70 60.92 60.13 60.15 1,210,006 -1.18(-1.92%)
Feb 17, 2023 61.22 61.37 60.81 61.33 1,056,215 -0.24(-0.39%)
Feb 16, 2023 61.74 62.40 61.55 61.56 1,154,878 -0.98(-1.56%)
Feb 15, 2023 62.04 62.55 61.87 62.54 2,744,919 +0.18(+0.29%)
Feb 14, 2023 62.02 62.65 61.66 62.36 2,582,119 +0.09(+0.14%)
Feb 13, 2023 61.70 62.31 61.63 62.27 1,527,894 +0.64(+1.04%)
Feb 10, 2023 61.30 61.71 61.20 61.63 940,976 +0.15(+0.24%)
Feb 09, 2023 62.48 62.53 61.30 61.48 1,200,793 -0.42(-0.69%)
Feb 08, 2023 62.31 62.56 61.78 61.91 1,372,906 -0.74(-1.18%)
Feb 07, 2023 61.60 62.86 61.44 62.65 1,645,653 +1.00(+1.62%)
Feb 06, 2023 61.59 61.95 61.43 61.65 1,162,313 -0.35(-0.56%)
Feb 03, 2023 61.69 62.80 61.66 62.00 2,398,157 -0.44(-0.71%)
Feb 02, 2023 62.33 62.61 61.86 62.44 5,668,807 +0.74(+1.20%)
Feb 01, 2023 60.90 62.17 60.41 61.70 2,418,732 +0.68(+1.12%)
Jan 31, 2023 60.17 61.04 60.17 61.02 1,440,661 +0.88(+1.46%)
Jan 30, 2023 60.65 60.92 60.10 60.14 1,882,777 -0.94(-1.54%)
Jan 27, 2023 60.76 61.47 60.72 61.08 1,664,855 +0.19(+0.31%)
Jan 26, 2023 60.65 60.94 60.17 60.89 4,076,002 +0.79(+1.31%)
Jan 25, 2023 59.50 60.17 59.06 60.10 2,340,378 -0.08(-0.13%)
Jan 24, 2023 59.97 60.27 59.77 60.18 1,930,406 -0.04(-0.07%)
Jan 23, 2023 59.67 60.55 59.53 60.22 2,291,525 +0.74(+1.25%)
Jan 20, 2023 58.57 59.52 58.36 59.48 1,912,865 +1.13(+1.93%)
Jan 19, 2023 58.32 58.72 58.14 58.35 3,555,009 -0.29(-0.49%)
Jan 18, 2023 59.68 59.94 58.60 58.64 2,717,914 -0.80(-1.35%)
Jan 17, 2023 59.39 59.83 59.32 59.44 1,604,188 +0.04(+0.07%)
Jan 13, 2023 58.69 59.48 58.67 59.40 1,335,564 +0.25(+0.42%)
Jan 12, 2023 59.11 59.36 58.40 59.15 1,709,647 +0.20(+0.34%)
Jan 11, 2023 58.39 58.99 58.31 58.96 1,416,588 +0.79(+1.36%)
Jan 10, 2023 57.69 58.18 57.54 58.17 1,872,891 +0.36(+0.61%)
Jan 09, 2023 58.27 58.79 57.76 57.81 2,030,007 -0.02(-0.03%)
Jan 06, 2023 56.96 58.01 56.52 57.83 1,932,624 +1.28(+2.27%)
Jan 05, 2023 56.95 57.05 56.49 56.55 1,738,307 -0.67(-1.17%)
Jan 04, 2023 57.34 57.57 56.71 57.22 2,717,539 +0.16(+0.28%)
Jan 03, 2023 57.96 58.19 56.67 57.06 2,466,530 -0.72(-1.25%)
Dec 30, 2022 57.50 57.80 57.13 57.78 2,522,644 -0.10(-0.17%)
Dec 29, 2022 57.34 58.06 57.30 57.88 2,462,382 +1.01(+1.77%)
Dec 28, 2022 57.61 57.95 56.82 56.87 2,576,197 -0.76(-1.32%)
Dec 27, 2022 58.03 58.05 57.47 57.63 2,029,276 -0.41(-0.71%)
Dec 23, 2022 57.62 58.10 57.33 58.05 2,398,782 +0.30(+0.51%)
Dec 22, 2022 58.28 58.37 56.92 57.75 2,685,772 -1.03(-1.75%)
Dec 21, 2022 58.27 58.99 58.18 58.78 2,873,327 +0.85(+1.47%)
Dec 20, 2022 57.73 58.22 57.51 57.93 2,991,526 -0.02(-0.03%)
Dec 19, 2022 58.55 58.59 57.68 57.95 3,091,957 -0.52(-0.90%)
Dec 16, 2022 59.08 59.29 58.17 58.47 3,544,942 -0.78(-1.32%)
Dec 15, 2022 60.20 60.38 59.00 59.25 2,295,110 -1.91(-3.12%)
Dec 14, 2022 61.47 62.21 60.54 61.16 2,540,589 -0.42(-0.69%)
Dec 13, 2022 63.05 63.22 61.05 61.58 4,529,810 +0.73(+1.20%)
Dec 12, 2022 60.14 60.86 60.03 60.86 1,830,691 +0.79(+1.31%)
Dec 09, 2022 60.26 60.83 60.05 60.07 2,090,159 -0.42(-0.70%)
Dec 08, 2022 60.17 60.65 59.71 60.49 2,692,441 +0.68(+1.14%)
Dec 07, 2022 59.82 60.31 59.55 59.81 2,944,950 -0.23(-0.38%)
Dec 06, 2022 61.23 61.23 59.69 60.04 2,801,632 -1.22(-1.99%)
Dec 05, 2022 61.92 62.21 60.95 61.26 1,774,608 -1.19(-1.91%)
Dec 02, 2022 61.69 62.62 61.62 62.45 1,466,837 -0.19(-0.30%)
Dec 01, 2022 62.69 62.96 62.03 62.64 2,217,112 +0.09(+0.14%)
Nov 30, 2022 59.95 62.55 59.81 62.55 2,801,636 +2.64(+4.41%)
Nov 29, 2022 60.35 60.43 59.63 59.91 1,651,757 -0.42(-0.70%)
Nov 28, 2022 60.91 61.21 60.15 60.33 1,484,927 -1.04(-1.70%)
Nov 25, 2022 61.34 61.51 61.23 61.38 766,374 -0.21(-0.34%)
Nov 23, 2022 61.05 61.73 61.00 61.58 1,442,825 +0.59(+0.97%)
Nov 22, 2022 60.32 61.04 59.98 60.99 1,422,729 +0.87(+1.44%)
Nov 21, 2022 60.41 60.64 59.98 60.13 1,846,171 -0.59(-0.97%)
Nov 18, 2022 61.25 61.29 60.20 60.72 1,875,768 +0.07(+0.11%)
Nov 17, 2022 60.02 60.93 60.00 60.65 3,033,334 -0.28(-0.45%)
Nov 16, 2022 61.12 61.35 60.73 60.92 2,700,615 -0.60(-0.98%)
Nov 15, 2022 62.12 62.27 60.87 61.53 3,887,668 +0.68(+1.12%)
Nov 14, 2022 61.02 61.62 60.67 60.85 2,584,514 -0.66(-1.07%)
Nov 11, 2022 60.53 61.65 60.29 61.51 3,964,274 +1.02(+1.69%)
Nov 10, 2022 58.88 60.55 58.59 60.48 5,788,714 +4.18(+7.42%)
Nov 09, 2022 57.25 57.50 56.22 56.30 2,103,724 -1.35(-2.34%)
Nov 08, 2022 57.60 58.27 56.92 57.65 7,506,696 +0.30(+0.52%)
Nov 07, 2022 56.93 57.47 56.53 57.36 2,185,257 +0.59(+1.04%)
Nov 04, 2022 56.98 57.17 55.55 56.77 3,203,873 +0.86(+1.53%)
Nov 03, 2022 56.30 56.64 55.80 55.91 3,543,668 -1.04(-1.83%)
Nov 02, 2022 58.84 56.94 56.95 3,497,497 -1.96(-3.33%)
Nov 01, 2022 60.22 60.36 58.78 58.91 3,126,617 -0.62(-1.04%)
Oct 31, 2022 59.70 59.91 59.22 59.53 2,472,641 -0.64(-1.06%)
Oct 28, 2022 58.35 60.27 58.34 60.18 2,391,493 +1.53(+2.60%)
Oct 27, 2022 59.39 59.62 58.51 58.65 2,667,158 -0.92(-1.54%)
Oct 26, 2022 59.47 60.75 59.35 59.56 2,153,627 -1.27(-2.09%)
Oct 25, 2022 59.74 60.90 59.68 60.84 2,352,141 +1.20(+2.02%)
Oct 24, 2022 59.08 59.86 58.42 59.63 2,630,732 +0.71(+1.20%)
Oct 21, 2022 57.25 58.99 57.04 58.92 2,734,958 +1.44(+2.50%)
Oct 20, 2022 57.75 58.70 57.29 57.48 2,014,892 -0.43(-0.75%)
Oct 19, 2022 57.91 58.47 57.37 57.92 2,229,566 -0.44(-0.76%)
Oct 18, 2022 59.31 59.40 57.78 58.36 2,172,599 +0.59(+1.02%)
Oct 17, 2022 57.12 57.93 57.09 57.77 1,927,680 +1.86(+3.33%)
Oct 14, 2022 58.09 58.24 55.80 55.91 6,347,491 -1.69(-2.93%)
Oct 13, 2022 54.76 57.86 54.50 57.59 4,088,092 +1.41(+2.51%)
Oct 12, 2022 56.33 56.72 56.06 56.18 2,108,568 -0.10(-0.18%)
Oct 11, 2022 56.62 57.26 55.92 56.28 3,291,072 -0.67(-1.18%)
Oct 10, 2022 57.59 57.67 56.47 56.95 2,204,536 -0.57(-0.99%)
Oct 07, 2022 58.80 58.80 57.23 57.52 2,673,298 -2.15(-3.60%)
Oct 06, 2022 59.93 60.56 59.61 59.67 3,451,328 -0.47(-0.79%)
Oct 05, 2022 59.40 60.54 58.91 60.15 2,996,967 -0.07(-0.11%)
Oct 04, 2022 59.51 60.32 59.51 60.21 2,514,963 +1.86(+3.19%)
Oct 03, 2022 57.48 58.70 57.08 58.35 2,414,897 +1.34(+2.35%)
Sep 30, 2022 57.79 58.62 56.95 57.01 3,637,711 -0.97(-1.67%)
Sep 29, 2022 58.76 58.79 57.36 57.98 2,964,007 -1.53(-2.57%)
Sep 28, 2022 58.40 59.81 58.08 59.51 5,023,744 +1.08(+1.86%)
Sep 27, 2022 59.17 59.62 57.95 58.42 3,365,262 +0.00(+0.00%)
Sep 26, 2022 58.50 59.50 58.26 58.42 3,016,365 -0.36(-0.62%)
Sep 23, 2022 59.16 59.17 58.04 58.78 2,935,022 -0.92(-1.55%)
Sep 22, 2022 60.02 60.32 59.47 59.71 3,196,871 -0.61(-1.01%)
Sep 21, 2022 61.67 62.43 60.30 60.32 2,057,869 -1.10(-1.79%)
Sep 20, 2022 61.43 61.86 60.91 61.42 2,850,673 -0.59(-0.95%)
Sep 19, 2022 60.94 62.03 60.90 62.01 1,501,013 +0.52(+0.85%)
Sep 16, 2022 61.26 61.61 60.76 61.49 1,875,559 -0.47(-0.76%)
Sep 15, 2022 62.57 63.15 61.69 61.96 1,786,257 -0.99(-1.58%)
Sep 14, 2022 62.92 63.26 62.34 62.95 1,528,515 +0.30(+0.49%)
Sep 13, 2022 64.38 64.50 62.49 62.65 1,861,425 -3.42(-5.18%)
Sep 12, 2022 65.59 66.14 65.55 66.07 1,576,954 +0.81(+1.24%)
Sep 09, 2022 64.46 65.40 64.42 65.26 1,160,011 +1.23(+1.92%)
Sep 08, 2022 63.17 64.21 62.92 64.03 1,576,890 +0.43(+0.68%)
Sep 07, 2022 62.41 63.80 62.39 63.60 1,509,633 +1.23(+1.97%)
Sep 06, 2022 62.81 62.98 61.89 62.37 2,608,918 -0.29(-0.46%)
Sep 02, 2022 64.10 64.37 62.34 62.66 2,445,901 -0.80(-1.25%)
Sep 01, 2022 62.83 63.54 62.17 63.45 2,195,969 +0.16(+0.25%)
Aug 31, 2022 64.30 64.51 63.29 63.29 1,827,925 -0.53(-0.83%)
Aug 30, 2022 64.89 64.95 63.31 63.83 1,814,390 -0.66(-1.02%)
Aug 29, 2022 64.65 65.06 64.28 64.48 1,658,929 -0.69(-1.06%)
Aug 26, 2022 67.80 68.03 65.15 65.17 2,322,652 -2.73(-4.02%)
Aug 25, 2022 67.11 67.92 66.92 67.91 1,419,129 +1.10(+1.65%)
Aug 24, 2022 66.58 67.17 66.43 66.80 1,388,677 +0.20(+0.30%)
Aug 23, 2022 66.75 67.20 66.54 66.61 1,037,886 -0.23(-0.34%)
Aug 22, 2022 67.55 67.60 66.64 66.83 1,499,373 -1.66(-2.43%)
Aug 19, 2022 69.12 69.28 68.35 68.50 1,339,873 -1.26(-1.80%)
Aug 18, 2022 69.62 69.96 69.30 69.75 1,180,034 +0.12(+0.17%)
Aug 17, 2022 69.56 70.20 69.24 69.64 1,316,797 -0.53(-0.76%)
Aug 16, 2022 69.94 70.59 69.59 70.17 1,470,028 -0.05(-0.07%)
Aug 15, 2022 69.50 70.34 69.50 70.22 3,237,750 +0.39(+0.56%)
Aug 12, 2022 68.94 69.84 68.68 69.82 1,316,872 +1.38(+2.01%)
Aug 11, 2022 69.22 69.56 68.32 68.45 1,445,413 -0.31(-0.46%)
Aug 10, 2022 68.47 68.80 68.02 68.76 1,529,413 +1.84(+2.75%)
Aug 09, 2022 67.17 67.28 66.67 66.92 1,998,934 -0.54(-0.80%)
Aug 08, 2022 67.93 68.55 67.21 67.46 1,926,728 -0.25(-0.36%)
Aug 05, 2022 67.11 68.07 67.03 67.71 1,902,139 -0.34(-0.51%)
Aug 04, 2022 67.82 68.14 67.41 68.05 1,500,182 +0.26(+0.38%)
Aug 03, 2022 66.72 68.02 66.70 67.80 2,218,349 +1.53(+2.31%)
Aug 02, 2022 66.18 67.14 65.89 66.26 1,436,181 -0.38(-0.58%)
Aug 01, 2022 66.47 67.38 66.27 66.65 3,375,996 -0.27(-0.40%)
Jul 29, 2022 66.02 67.09 65.85 66.91 1,602,061 +1.41(+2.15%)
Jul 28, 2022 64.66 65.64 63.96 65.51 1,490,522 +0.94(+1.46%)
Jul 27, 2022 63.09 64.91 62.94 64.56 2,120,226 +2.41(+3.87%)
Jul 26, 2022 62.91 62.96 61.97 62.15 1,672,159 -1.16(-1.83%)
Jul 25, 2022 63.59 63.69 62.90 63.31 1,689,127 -0.26(-0.40%)
Jul 22, 2022 64.44 64.80 63.20 63.57 1,734,942 -1.02(-1.58%)
Jul 21, 2022 63.67 64.60 63.19 64.59 2,293,418 +1.01(+1.59%)
Jul 20, 2022 62.80 63.84 62.72 63.58 1,542,529 +0.82(+1.30%)
Jul 19, 2022 61.61 62.82 61.26 62.76 2,110,042 +1.90(+3.12%)
Jul 18, 2022 62.03 62.30 60.63 60.87 1,457,591 -0.58(-0.94%)
Jul 15, 2022 60.96 61.48 60.72 61.45 2,103,397 +1.14(+1.89%)
Jul 14, 2022 59.57 60.43 58.86 60.31 2,070,438 +0.13(+0.21%)
Jul 13, 2022 59.35 60.66 59.11 60.18 2,641,991 -0.22(-0.36%)
Jul 12, 2022 61.35 61.74 60.06 60.40 1,728,566 -0.85(-1.38%)
Jul 11, 2022 61.80 61.88 61.05 61.24 1,892,542 -1.09(-1.75%)
Jul 08, 2022 61.70 62.59 61.56 62.33 2,174,741 +0.06(+0.09%)
Jul 07, 2022 61.21 62.39 61.21 62.27 4,285,300 +1.26(+2.06%)
Jul 06, 2022 60.66 61.48 60.36 61.01 2,772,712 +0.38(+0.63%)
Jul 05, 2022 58.96 60.64 58.64 60.63 3,919,359 +0.86(+1.43%)
Jul 01, 2022 59.11 59.83 58.67 59.78 3,191,248 +0.45(+0.76%)
Jun 30, 2022 59.32 59.99 58.35 59.32 3,997,594 -0.72(-1.20%)
Jun 29, 2022 59.88 60.39 59.43 60.04 2,711,004 +0.15(+0.25%)
Jun 28, 2022 61.82 62.34 59.85 59.89 4,243,472 -1.83(-2.96%)
Jun 27, 2022 62.36 62.49 61.46 61.72 3,563,225 -0.41(-0.66%)
Jun 24, 2022 60.60 62.16 60.58 62.13 2,043,529 +2.08(+3.47%)
Jun 23, 2022 59.56 60.19 59.08 60.05 2,610,455 +0.97(+1.65%)
Jun 22, 2022 58.47 59.89 58.38 59.08 2,681,258 -0.02(-0.03%)
Jun 21, 2022 58.50 59.53 58.50 59.10 3,776,089 +1.53(+2.66%)
Jun 17, 2022 57.17 58.15 56.86 57.56 3,228,803 +0.42(+0.74%)
Jun 16, 2022 57.89 57.93 56.64 57.14 3,338,933 -2.20(-3.71%)
Jun 15, 2022 58.64 60.16 58.09 59.34 3,592,151 +1.32(+2.27%)
Jun 14, 2022 58.32 58.53 57.51 58.03 2,701,613 +0.08(+0.14%)
Jun 13, 2022 58.70 59.18 57.71 57.95 4,441,652 -2.61(-4.32%)
Jun 10, 2022 61.76 61.90 60.55 60.56 3,724,361 -2.34(-3.72%)
Jun 09, 2022 64.25 64.76 62.88 62.90 1,295,395 -1.66(-2.57%)
Jun 08, 2022 64.87 65.37 64.40 64.56 1,243,697 -0.58(-0.89%)
Jun 07, 2022 63.87 65.27 63.69 65.14 2,170,909 +0.57(+0.88%)
Jun 06, 2022 65.16 65.57 64.31 64.57 1,811,775 +0.29(+0.46%)
Jun 03, 2022 64.74 65.07 64.05 64.27 2,468,711 -1.59(-2.41%)
Jun 02, 2022 63.93 65.89 63.70 65.86 2,381,966 +1.67(+2.60%)
Jun 01, 2022 65.15 65.56 63.80 64.19 4,366,601 -0.48(-0.74%)
May 31, 2022 64.78 65.31 63.99 64.68 2,560,278 -0.24(-0.36%)
May 27, 2022 63.39 64.92 63.39 64.91 1,781,578 +2.09(+3.33%)
May 26, 2022 61.15 63.10 61.12 62.82 2,711,633 +1.58(+2.58%)
May 25, 2022 60.25 61.67 60.15 61.24 3,263,662 +0.68(+1.12%)
May 24, 2022 60.57 60.82 59.45 60.56 2,697,350 -1.12(-1.81%)
May 23, 2022 60.85 61.78 60.39 61.68 3,030,485 +1.20(+1.98%)
May 20, 2022 61.27 61.49 58.84 60.48 2,954,380 -0.09(-0.15%)
May 19, 2022 60.51 61.50 60.28 60.57 4,742,071 -0.31(-0.52%)
May 18, 2022 62.95 63.06 60.67 60.89 4,325,626 -3.07(-4.80%)
May 17, 2022 63.58 63.98 62.80 63.96 3,765,276 +1.58(+2.53%)
May 16, 2022 62.61 63.13 62.06 62.38 3,454,502 -0.60(-0.95%)
May 13, 2022 61.81 63.30 61.55 62.98 3,351,515 +2.00(+3.28%)
May 12, 2022 60.40 61.93 59.68 60.98 5,283,536 -0.21(-0.34%)
May 11, 2022 62.57 63.61 61.04 61.18 5,275,897 -1.80(-2.85%)
May 10, 2022 63.79 64.03 62.17 62.98 4,955,171 +0.58(+0.93%)
May 09, 2022 63.81 64.12 62.12 62.40 3,806,104 -2.57(-3.96%)
May 06, 2022 65.09 65.86 63.95 64.97 4,288,010 -0.55(-0.84%)
May 05, 2022 67.91 67.95 64.76 65.52 4,006,748 -3.27(-4.75%)
May 04, 2022 66.68 68.93 65.75 68.79 4,085,830 +2.18(+3.27%)
May 03, 2022 66.38 67.00 65.99 66.61 3,668,219 +0.22(+0.33%)
May 02, 2022 65.43 66.41 64.59 66.39 8,705,317 +0.85(+1.30%)
Apr 29, 2022 67.62 68.21 65.44 65.54 3,899,003 -3.02(-4.41%)
Apr 28, 2022 67.34 68.95 66.59 68.56 3,560,785 +2.34(+3.53%)
Apr 27, 2022 66.26 67.36 65.88 66.23 4,942,667 +0.14(+0.21%)
Apr 26, 2022 68.13 68.24 66.06 66.09 3,570,942 -2.56(-3.73%)
Apr 25, 2022 67.48 68.69 67.02 68.65 4,094,975 +0.72(+1.05%)
Apr 22, 2022 69.94 70.12 67.83 67.93 3,076,852 -2.05(-2.93%)
Apr 21, 2022 72.15 72.59 69.78 69.98 3,757,386 -1.33(-1.86%)
Apr 20, 2022 72.17 72.28 71.08 71.31 4,606,318 -0.62(-0.86%)
Apr 19, 2022 70.46 72.08 70.32 71.93 15,400,184 +1.36(+1.93%)
Apr 18, 2022 70.16 70.93 69.99 70.56 2,507,987 +0.14(+0.20%)
Apr 14, 2022 71.96 72.12 70.42 70.43 2,303,057 -1.52(-2.11%)
Apr 13, 2022 70.81 72.13 70.67 71.95 2,881,714 +1.09(+1.54%)
Apr 12, 2022 72.07 72.44 70.53 70.86 9,053,593 -0.33(-0.47%)
Apr 11, 2022 72.21 72.24 71.12 71.19 3,111,514 -1.89(-2.59%)
Apr 08, 2022 73.50 73.77 72.90 73.09 2,293,540 -0.72(-0.97%)
Apr 07, 2022 73.22 74.22 72.76 73.80 3,232,758 +0.41(+0.56%)
Apr 06, 2022 73.88 74.12 72.84 73.39 4,474,635 -1.58(-2.11%)
Apr 05, 2022 76.03 76.26 74.74 74.97 3,537,474 -1.38(-1.81%)
Apr 04, 2022 75.14 76.38 75.14 76.35 9,030,405 +1.33(+1.77%)
Apr 01, 2022 75.20 75.30 74.42 75.03 2,854,341 +0.07(+0.09%)
Mar 31, 2022 76.21 76.29 74.96 74.96 2,677,698 -1.31(-1.71%)
Mar 30, 2022 76.74 76.89 75.89 76.27 3,919,141 -0.76(-0.98%)
Mar 29, 2022 76.70 77.19 76.09 77.02 15,159,795 +1.13(+1.49%)
Mar 28, 2022 74.84 75.91 74.66 75.89 2,571,453 +1.05(+1.40%)
Mar 25, 2022 74.88 75.11 74.06 74.84 1,787,639 +0.00(+0.00%)
Mar 24, 2022 73.88 74.84 73.44 74.84 2,370,996 +1.41(+1.92%)
Mar 23, 2022 73.90 74.52 73.43 73.43 2,339,077 -1.11(-1.49%)
Mar 22, 2022 73.42 74.70 73.38 74.54 2,780,154 +1.23(+1.68%)
Mar 21, 2022 73.34 73.78 72.45 73.31 3,064,299 -0.14(-0.19%)
Mar 18, 2022 71.84 73.49 71.61 73.44 3,206,156 +1.40(+1.94%)
Mar 17, 2022 70.69 72.06 70.54 72.04 4,811,861 +0.95(+1.34%)
Mar 16, 2022 69.68 71.12 68.87 71.09 3,425,818 +2.11(+3.05%)
Mar 15, 2022 67.44 69.09 67.18 68.98 2,147,400 +2.04(+3.04%)
Mar 14, 2022 67.80 68.51 66.77 66.95 2,891,183 -0.97(-1.43%)
Mar 11, 2022 69.60 69.74 67.82 67.92 2,270,578 -1.24(-1.80%)
Mar 10, 2022 68.81 69.32 68.16 69.16 2,549,861 -0.52(-0.75%)
Mar 09, 2022 68.99 69.95 68.40 69.68 3,288,874 +2.51(+3.73%)
Mar 08, 2022 67.43 69.12 66.56 67.17 4,973,213 -0.38(-0.57%)
Mar 07, 2022 70.21 70.29 67.55 67.55 6,232,102 -2.66(-3.78%)
Mar 04, 2022 70.59 70.78 69.52 70.21 6,250,250 -0.91(-1.28%)
Mar 03, 2022 72.37 72.41 70.74 71.12 4,265,250 -0.78(-1.09%)
Mar 02, 2022 70.99 72.16 70.56 71.90 4,987,251 +1.28(+1.82%)
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.