Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 130.50 131.32 127.70 129.39 3,358,406 -2.42(-1.83%)
Oct 29, 2020 131.30 132.88 129.74 131.81 2,259,058 +0.69(+0.53%)
Oct 28, 2020 132.49 133.01 130.81 131.11 2,678,365 -3.48(-2.58%)
Oct 27, 2020 134.24 135.05 133.47 134.59 1,977,582 +0.75(+0.56%)
Oct 26, 2020 133.86 135.22 132.38 133.84 2,289,273 -1.37(-1.01%)
Oct 23, 2020 136.15 136.15 134.15 135.21 1,595,818 +0.34(+0.25%)
Oct 22, 2020 132.96 135.26 132.96 134.87 3,181,414 +1.94(+1.46%)
Oct 21, 2020 135.28 135.57 132.93 132.93 3,191,585 -2.32(-1.71%)
Oct 20, 2020 136.51 136.83 134.93 135.25 2,529,414 -0.89(-0.66%)
Oct 19, 2020 139.18 139.41 135.47 136.14 3,183,112 -2.26(-1.63%)
Oct 16, 2020 138.19 140.43 138.05 138.40 4,010,947 +0.50(+0.36%)
Oct 15, 2020 138.63 138.86 136.87 137.90 2,373,903 -3.21(-2.27%)
Oct 14, 2020 143.26 143.46 140.89 141.11 2,109,872 -1.87(-1.31%)
Oct 13, 2020 142.13 143.39 141.66 142.98 1,881,261 +0.68(+0.48%)
Oct 12, 2020 142.40 142.84 140.67 142.30 2,025,365 +1.11(+0.79%)
Oct 09, 2020 140.74 141.29 139.92 141.19 2,416,946 +1.14(+0.81%)
Oct 08, 2020 140.42 140.57 139.28 140.05 1,536,888 +0.39(+0.28%)
Oct 07, 2020 137.49 140.16 137.41 139.66 1,791,880 +3.08(+2.26%)
Oct 06, 2020 138.61 139.05 136.41 136.58 2,892,263 -1.68(-1.21%)
Oct 05, 2020 134.85 138.44 134.83 138.26 3,144,739 +5.65(+4.26%)
Oct 02, 2020 133.48 135.37 131.92 132.61 2,736,755 -2.77(-2.05%)
Oct 01, 2020 134.82 135.65 134.12 135.38 2,320,709 +1.25(+0.93%)
Sep 30, 2020 134.07 135.44 133.23 134.14 3,222,387 +0.79(+0.59%)
Sep 29, 2020 133.43 134.22 132.53 133.34 1,876,312 +0.13(+0.10%)
Sep 28, 2020 133.44 133.68 132.02 133.21 1,833,399 +1.00(+0.76%)
Sep 25, 2020 129.30 132.52 129.07 132.21 3,198,198 +2.75(+2.13%)
Sep 24, 2020 129.78 130.21 128.03 129.46 3,672,583 -1.38(-1.05%)
Sep 23, 2020 133.01 133.58 130.65 130.84 2,640,337 -1.68(-1.27%)
Sep 22, 2020 131.65 132.71 129.57 132.52 3,526,720 +1.00(+0.76%)
Sep 21, 2020 132.73 133.06 130.17 131.52 3,306,117 -3.46(-2.56%)
Sep 18, 2020 134.66 135.16 131.94 134.97 2,670,279 +0.68(+0.51%)
Sep 17, 2020 132.82 134.98 132.59 134.29 2,683,641 -0.53(-0.39%)
Sep 16, 2020 135.65 136.69 134.54 134.81 2,532,266 +0.09(+0.07%)
Sep 15, 2020 134.52 135.65 134.06 134.73 3,237,437 +1.35(+1.01%)
Sep 14, 2020 129.57 133.73 129.36 133.38 5,038,525 +6.85(+5.41%)
Sep 11, 2020 126.59 128.02 125.32 126.53 2,595,036 +0.61(+0.49%)
Sep 10, 2020 128.15 129.49 125.54 125.91 3,257,286 -2.17(-1.69%)
Sep 09, 2020 126.77 128.72 126.73 128.08 2,064,008 +2.45(+1.95%)
Sep 08, 2020 126.38 127.90 124.97 125.63 3,784,021 -2.38(-1.86%)
Sep 04, 2020 129.03 129.36 124.75 128.00 4,979,492 -0.62(-0.49%)
Sep 03, 2020 133.44 133.61 128.22 128.63 4,878,218 -5.01(-3.75%)
Sep 02, 2020 131.94 133.86 131.32 133.64 2,867,626 +1.93(+1.47%)
Sep 01, 2020 133.74 134.28 131.34 131.71 3,393,922 -2.55(-1.90%)
Aug 31, 2020 131.89 134.70 131.78 134.26 2,956,461 +2.52(+1.92%)
Aug 28, 2020 131.54 131.78 130.65 131.74 2,453,033 +0.38(+0.29%)
Aug 27, 2020 131.56 132.23 130.39 131.36 2,474,751 -0.15(-0.11%)
Aug 26, 2020 131.53 132.07 130.88 131.51 2,376,799 -0.23(-0.17%)
Aug 25, 2020 129.91 132.07 129.26 131.74 3,300,347 +1.98(+1.53%)
Aug 24, 2020 131.88 132.06 128.90 129.75 3,500,914 -1.53(-1.17%)
Aug 21, 2020 131.53 131.89 130.32 131.29 2,060,758 -0.77(-0.58%)
Aug 20, 2020 131.97 132.26 131.05 132.06 3,101,744 -0.40(-0.30%)
Aug 19, 2020 133.35 133.86 132.04 132.46 2,597,149 -1.43(-1.07%)
Aug 18, 2020 134.93 135.16 132.67 133.88 2,088,217 -0.76(-0.57%)
Aug 17, 2020 132.50 134.90 132.21 134.65 1,860,708 +2.60(+1.97%)
Aug 14, 2020 132.94 132.95 131.49 132.04 3,352,014 -0.63(-0.48%)
Aug 13, 2020 132.52 133.32 132.02 132.68 3,915,253 +0.19(+0.14%)
Aug 12, 2020 131.25 132.79 131.11 132.49 3,052,786 +1.91(+1.46%)
Aug 11, 2020 133.26 133.52 130.38 130.58 4,133,312 -2.96(-2.22%)
Aug 10, 2020 134.86 135.14 132.69 133.54 1,716,584 -1.35(-1.00%)
Aug 07, 2020 134.92 135.69 133.63 134.88 2,732,292 -0.53(-0.39%)
Aug 06, 2020 135.85 136.66 134.40 135.41 3,901,733 -0.80(-0.59%)
Aug 05, 2020 137.03 137.46 135.33 136.21 2,529,402 -0.11(-0.08%)
Aug 04, 2020 137.37 137.37 135.04 136.32 2,386,155 -0.88(-0.64%)
Aug 03, 2020 133.97 137.44 133.84 137.20 2,642,005 +4.16(+3.13%)
Jul 31, 2020 135.51 135.71 131.40 133.04 4,573,077 -2.62(-1.93%)
Jul 30, 2020 134.10 136.45 133.78 135.67 1,788,280 +0.40(+0.29%)
Jul 29, 2020 137.38 137.38 135.04 135.27 2,159,916 -1.52(-1.11%)
Jul 28, 2020 138.62 139.36 136.58 136.79 1,699,898 -1.87(-1.35%)
Jul 27, 2020 136.30 138.82 135.73 138.67 2,668,485 +3.60(+2.67%)
Jul 24, 2020 136.65 136.93 133.87 135.06 3,688,942 -3.03(-2.19%)
Jul 23, 2020 140.84 141.63 137.53 138.09 3,033,586 -2.60(-1.85%)
Jul 22, 2020 141.37 141.81 139.73 140.70 1,900,772 -0.36(-0.25%)
Jul 21, 2020 144.78 144.84 140.64 141.05 2,836,776 -3.31(-2.29%)
Jul 20, 2020 143.08 145.08 142.17 144.36 4,764,777 +1.82(+1.28%)
Jul 17, 2020 140.56 143.11 140.12 142.54 2,732,494 +2.49(+1.77%)
Jul 16, 2020 140.69 140.76 138.33 140.05 3,098,241 -1.16(-0.82%)
Jul 15, 2020 140.98 141.72 139.44 141.21 4,296,110 +2.34(+1.68%)
Jul 14, 2020 135.27 139.01 133.88 138.87 5,561,132 +2.88(+2.12%)
Jul 13, 2020 138.76 141.27 135.52 135.99 4,931,115 -1.84(-1.34%)
Jul 10, 2020 139.48 139.48 137.25 137.84 2,942,771 -1.35(-0.97%)
Jul 09, 2020 139.71 140.41 136.97 139.18 2,834,457 -0.32(-0.23%)
Jul 08, 2020 139.88 139.97 137.80 139.50 2,262,677 +0.82(+0.59%)
Jul 07, 2020 137.68 140.92 137.20 138.68 2,780,202 +0.61(+0.44%)
Jul 06, 2020 138.97 139.54 137.67 138.06 3,138,578 +0.89(+0.65%)
Jul 02, 2020 137.44 138.44 136.32 137.17 2,814,504 +1.16(+0.85%)
Jul 01, 2020 135.85 136.49 133.96 136.01 3,489,127 +0.67(+0.50%)
Jun 30, 2020 133.48 135.82 132.82 135.34 3,175,480 +1.99(+1.49%)
Jun 29, 2020 134.51 134.78 132.25 133.35 2,143,439 -0.47(-0.35%)
Jun 26, 2020 136.25 136.79 132.84 133.82 5,087,155 -2.73(-2.00%)
Jun 25, 2020 134.82 136.75 133.70 136.56 2,513,940 +1.50(+1.11%)
Jun 24, 2020 136.87 138.64 133.75 135.05 5,102,043 -2.23(-1.62%)
Jun 23, 2020 137.73 139.18 136.96 137.28 3,361,917 +0.52(+0.38%)
Jun 22, 2020 136.35 137.22 134.27 136.76 5,009,345 +0.28(+0.20%)
Jun 19, 2020 133.28 136.69 132.53 136.49 4,688,214 +4.32(+3.27%)
Jun 18, 2020 130.39 132.75 130.34 132.17 2,822,159 +0.66(+0.50%)
Jun 17, 2020 131.70 132.85 131.20 131.51 2,550,440 +0.49(+0.37%)
Jun 16, 2020 131.07 131.78 128.52 131.02 3,468,216 +1.81(+1.40%)
Jun 15, 2020 125.48 129.56 124.92 129.21 3,600,559 +2.52(+1.99%)
Jun 12, 2020 128.28 128.93 123.82 126.69 5,935,845 +0.66(+0.53%)
Jun 11, 2020 130.37 130.87 125.81 126.03 6,569,296 -5.86(-4.45%)
Jun 10, 2020 132.44 133.02 131.28 131.89 4,959,327 +0.42(+0.32%)
Jun 09, 2020 131.17 132.84 131.01 131.47 4,878,647 -0.19(-0.14%)
Jun 08, 2020 130.20 131.93 129.02 131.66 3,361,944 +1.73(+1.33%)
Jun 05, 2020 130.75 131.59 128.68 129.92 5,877,714 -0.09(-0.07%)
Jun 04, 2020 130.51 132.28 129.20 130.01 4,088,962 -1.20(-0.91%)
Jun 03, 2020 132.97 133.24 130.75 131.21 3,354,550 -1.76(-1.32%)
Jun 02, 2020 132.51 133.00 130.10 132.97 2,819,020 +0.32(+0.24%)
Jun 01, 2020 132.79 133.34 131.78 132.65 3,195,535 -0.62(-0.47%)
May 29, 2020 131.02 133.46 128.94 133.28 4,948,931 +2.38(+1.82%)
May 28, 2020 130.71 132.85 130.41 130.89 4,043,091 +0.33(+0.25%)
May 27, 2020 129.03 130.60 125.25 130.57 6,254,797 +1.18(+0.91%)
May 26, 2020 134.07 134.07 129.28 129.39 4,945,161 -2.50(-1.90%)
May 22, 2020 130.69 132.03 130.07 131.89 2,347,486 +0.86(+0.66%)
May 21, 2020 131.88 132.40 129.69 131.03 2,922,266 -1.42(-1.08%)
May 20, 2020 130.98 132.67 129.97 132.46 2,613,617 +2.67(+2.06%)
May 19, 2020 132.33 132.72 129.58 129.78 2,847,096 -2.54(-1.92%)
May 18, 2020 134.40 134.72 132.02 132.33 3,913,927 +1.51(+1.16%)
May 15, 2020 127.12 130.90 126.36 130.81 3,781,152 +3.19(+2.50%)
May 14, 2020 126.87 128.45 125.74 127.62 3,605,983 -0.57(-0.45%)
May 13, 2020 130.48 132.21 125.92 128.19 5,421,907 -1.43(-1.11%)
May 12, 2020 133.44 134.65 129.63 129.63 7,107,310 -2.82(-2.13%)
May 11, 2020 126.91 132.63 126.71 132.45 5,650,958 +5.43(+4.28%)
May 08, 2020 127.11 127.72 126.19 127.02 2,189,875 +1.23(+0.98%)
May 07, 2020 127.28 127.28 125.19 125.79 2,662,610 +0.17(+0.13%)
May 06, 2020 126.01 127.12 124.94 125.62 2,832,604 +0.02(+0.02%)
May 05, 2020 124.70 126.54 124.24 125.60 2,741,191 +2.40(+1.95%)
May 04, 2020 119.70 123.28 119.59 123.20 2,664,287 +3.61(+3.02%)
May 01, 2020 120.67 121.39 118.35 119.59 2,473,960 -3.07(-2.50%)
Apr 30, 2020 124.14 124.48 122.26 122.65 1,906,951 -1.78(-1.43%)
Apr 29, 2020 125.88 126.09 123.45 124.43 3,458,033 +0.98(+0.79%)
Apr 28, 2020 127.55 127.55 122.83 123.45 3,030,080 -2.69(-2.13%)
Apr 27, 2020 126.61 127.11 125.03 126.14 2,269,731 +1.33(+1.07%)
Apr 24, 2020 122.82 124.90 121.67 124.81 2,656,239 +2.95(+2.42%)
Apr 23, 2020 123.03 125.36 121.52 121.86 3,070,788 -0.38(-0.31%)
Apr 22, 2020 122.65 122.89 120.45 122.24 1,994,267 +1.15(+0.95%)
Apr 21, 2020 123.32 124.34 120.42 121.09 3,572,945 -3.79(-3.03%)
Apr 20, 2020 122.41 127.06 122.18 124.88 4,040,198 +1.59(+1.29%)
Apr 17, 2020 122.04 123.42 120.36 123.29 6,233,679 +5.50(+4.67%)
Apr 16, 2020 115.73 118.04 115.28 117.79 2,757,538 +3.35(+2.93%)
Apr 15, 2020 115.37 115.88 113.89 114.43 1,829,246 -2.93(-2.49%)
Apr 14, 2020 115.20 117.55 114.96 117.36 6,682,059 +4.11(+3.63%)
Apr 13, 2020 112.91 113.60 111.40 113.25 1,783,936 +0.51(+0.46%)
Apr 09, 2020 112.42 113.06 111.17 112.73 2,793,226 +1.02(+0.91%)
Apr 08, 2020 109.80 111.99 108.17 111.71 2,301,305 +3.36(+3.10%)
Apr 07, 2020 112.67 112.86 108.12 108.35 4,114,976 -2.15(-1.94%)
Apr 06, 2020 108.82 110.75 107.83 110.50 4,858,881 +5.40(+5.14%)
Apr 03, 2020 106.38 107.43 104.28 105.10 1,634,546 -1.44(-1.35%)
Apr 02, 2020 101.80 106.64 101.62 106.53 2,078,254 +3.87(+3.77%)
Apr 01, 2020 103.79 105.56 101.88 102.66 3,180,536 -3.91(-3.67%)
Mar 31, 2020 106.69 107.92 105.29 106.57 2,098,514 -1.09(-1.01%)
Mar 30, 2020 104.70 108.04 104.65 107.66 2,831,133 +4.09(+3.94%)
Mar 27, 2020 103.11 106.33 102.99 103.57 1,803,480 -2.06(-1.95%)
Mar 26, 2020 101.49 106.49 101.29 105.63 3,260,488 +4.74(+4.70%)
Mar 25, 2020 101.61 104.09 100.28 100.89 2,583,312 -0.56(-0.55%)
Mar 24, 2020 100.17 101.75 98.82 101.45 3,978,367 +5.06(+5.25%)
Mar 23, 2020 97.25 98.66 93.10 96.39 3,390,148 -0.53(-0.55%)
Mar 20, 2020 101.47 103.79 96.77 96.92 5,844,578 -2.99(-2.99%)
Mar 19, 2020 96.65 101.83 96.02 99.91 4,119,920 +2.70(+2.78%)
Mar 18, 2020 94.76 100.54 92.96 97.21 6,495,301 -2.94(-2.93%)
Mar 17, 2020 95.76 101.91 93.61 100.15 4,465,164 +6.83(+7.32%)
Mar 16, 2020 94.04 100.04 91.10 93.31 4,631,285 -9.18(-8.96%)
Mar 13, 2020 100.84 103.16 94.19 102.50 8,856,791 +6.11(+6.34%)
Mar 12, 2020 100.07 101.95 96.39 96.39 7,566,586 -9.36(-8.85%)
Mar 11, 2020 108.62 110.52 104.52 105.75 6,701,960 -5.28(-4.76%)
Mar 10, 2020 111.86 111.88 105.58 111.03 4,934,172 +2.28(+2.10%)
Mar 09, 2020 110.36 112.84 108.35 108.75 4,954,293 -7.94(-6.80%)
Mar 06, 2020 115.10 117.28 114.61 116.69 3,960,617 -1.51(-1.28%)
Mar 05, 2020 117.62 120.47 117.14 118.20 3,495,976 -2.10(-1.74%)
Mar 04, 2020 117.29 120.29 116.27 120.29 4,994,512 +5.39(+4.69%)
Mar 03, 2020 117.25 119.36 113.37 114.91 7,198,669 -3.15(-2.67%)
Mar 02, 2020 113.59 118.06 112.72 118.06 6,225,143 +5.48(+4.86%)
Feb 28, 2020 108.75 112.92 108.45 112.58 8,604,619 +0.44(+0.40%)
Feb 27, 2020 116.36 116.92 112.14 112.14 6,154,649 -4.87(-4.17%)
Feb 26, 2020 116.66 118.21 115.84 117.01 5,443,831 +1.54(+1.34%)
Feb 25, 2020 119.26 119.75 115.15 115.47 4,617,799 -3.01(-2.54%)
Feb 24, 2020 119.37 119.54 117.16 118.47 4,583,557 -3.20(-2.63%)
Feb 21, 2020 121.87 122.17 120.74 121.68 2,174,065 -0.23(-0.19%)
Feb 20, 2020 122.24 122.24 119.90 121.91 2,408,700 -0.17(-0.14%)
Feb 19, 2020 121.56 122.51 121.42 122.07 1,421,663 +0.95(+0.78%)
Feb 18, 2020 120.91 121.25 120.14 121.12 1,973,910 +0.05(+0.04%)
Feb 14, 2020 120.78 121.24 119.92 121.08 1,390,034 +0.51(+0.43%)
Feb 13, 2020 121.36 121.46 120.49 120.56 2,583,363 -0.98(-0.81%)
Feb 12, 2020 121.72 121.95 120.67 121.54 2,492,236 +0.27(+0.22%)
Feb 11, 2020 121.60 122.17 121.05 121.27 2,254,884 -0.06(-0.05%)
Feb 10, 2020 119.91 121.35 119.62 121.33 1,970,647 +1.19(+0.99%)
Feb 07, 2020 120.68 120.82 119.61 120.15 2,086,670 -0.93(-0.77%)
Feb 06, 2020 121.42 121.55 119.94 121.08 3,611,630 +0.90(+0.75%)
Feb 05, 2020 118.24 122.07 118.17 120.17 7,350,658 +2.97(+2.54%)
Feb 04, 2020 116.04 117.58 115.94 117.20 3,108,340 +2.70(+2.36%)
Feb 03, 2020 113.57 114.87 113.40 114.50 2,109,495 +1.99(+1.77%)
Jan 31, 2020 113.90 114.03 111.36 112.51 3,437,558 -1.71(-1.50%)
Jan 30, 2020 115.15 115.50 113.43 114.22 4,073,490 -1.68(-1.45%)
Jan 29, 2020 116.41 116.64 115.83 115.90 1,603,710 -0.08(-0.07%)
Jan 28, 2020 115.70 116.50 115.21 115.98 2,374,336 +1.22(+1.06%)
Jan 27, 2020 113.69 115.44 113.23 114.77 2,610,050 -0.78(-0.68%)
Jan 24, 2020 118.48 118.63 114.95 115.55 4,359,359 -2.59(-2.19%)
Jan 23, 2020 118.79 118.88 117.11 118.14 3,452,674 -1.04(-0.87%)
Jan 22, 2020 119.62 120.29 118.96 119.18 1,411,513 -0.17(-0.14%)
Jan 21, 2020 120.31 120.54 119.17 119.34 2,826,339 -1.16(-0.96%)
Jan 17, 2020 121.36 121.44 120.09 120.50 1,929,074 -0.45(-0.38%)
Jan 16, 2020 121.19 121.56 120.17 120.96 1,929,952 +0.61(+0.51%)
Jan 15, 2020 119.72 121.18 119.63 120.34 4,359,446 +0.61(+0.51%)
Jan 14, 2020 117.69 120.23 117.03 119.73 3,900,370 +1.93(+1.64%)
Jan 13, 2020 119.21 119.21 116.73 117.80 4,005,696 -1.28(-1.07%)
Jan 10, 2020 119.82 120.52 119.00 119.08 2,527,491 -0.58(-0.49%)
Jan 09, 2020 119.43 120.24 119.16 119.66 2,002,163 +0.81(+0.68%)
Jan 08, 2020 117.71 119.50 117.51 118.85 3,427,269 +1.06(+0.90%)
Jan 07, 2020 117.80 118.28 116.62 117.79 1,738,242 +0.03(+0.03%)
Jan 06, 2020 116.35 117.82 115.62 117.76 2,224,459 +0.75(+0.64%)
Jan 03, 2020 116.85 117.78 116.43 117.01 5,544,054 -1.51(-1.28%)
Jan 02, 2020 119.92 120.36 117.58 118.52 2,877,223 -0.61(-0.51%)
Dec 31, 2019 118.60 119.37 118.12 119.14 3,037,400 +0.33(+0.27%)
Dec 30, 2019 119.96 120.40 118.30 118.81 4,202,965 -1.36(-1.14%)
Dec 27, 2019 121.70 121.80 119.79 120.17 3,322,245 -1.01(-0.83%)
Dec 26, 2019 122.10 122.27 121.01 121.18 2,568,784 -0.91(-0.74%)
Dec 24, 2019 121.32 122.33 121.08 122.09 984,312 +0.57(+0.47%)
Dec 23, 2019 121.15 121.64 120.30 121.52 4,398,849 +0.86(+0.71%)
Dec 20, 2019 119.97 120.74 119.66 120.66 3,794,727 +0.89(+0.74%)
Dec 19, 2019 119.42 119.79 118.69 119.77 1,742,742 +0.58(+0.49%)
Dec 18, 2019 119.44 119.92 118.47 119.19 1,755,682 -0.42(-0.36%)
Dec 17, 2019 120.23 120.27 119.01 119.61 1,479,597 -0.61(-0.51%)
Dec 16, 2019 120.05 120.56 119.39 120.22 1,986,614 +1.03(+0.86%)
Dec 13, 2019 119.24 120.55 118.47 119.20 2,886,246 +0.34(+0.28%)
Dec 12, 2019 117.81 119.66 117.81 118.86 1,869,181 +0.80(+0.68%)
Dec 11, 2019 118.77 119.48 117.77 118.06 1,817,253 -0.61(-0.52%)
Dec 10, 2019 117.73 119.01 117.30 118.67 1,683,982 +0.68(+0.58%)
Dec 09, 2019 118.93 119.72 117.88 117.99 1,922,645 -0.61(-0.52%)
Dec 06, 2019 118.10 118.88 117.61 118.61 3,122,651 +1.16(+0.98%)
Dec 05, 2019 118.50 118.58 116.85 117.45 3,637,350 -1.52(-1.28%)
Dec 04, 2019 118.07 119.08 117.34 118.97 1,719,009 +1.23(+1.05%)
Dec 03, 2019 116.50 117.92 116.04 117.74 2,027,116 +0.69(+0.59%)
Dec 02, 2019 118.22 118.53 116.37 117.05 2,741,284 -1.19(-1.00%)
Nov 29, 2019 117.61 118.63 117.57 118.23 1,361,251 +0.26(+0.22%)
Nov 27, 2019 117.23 118.10 117.00 117.97 1,771,924 +0.90(+0.77%)
Nov 26, 2019 117.28 117.42 116.56 117.07 2,861,736 +0.23(+0.19%)
Nov 25, 2019 114.81 117.34 114.78 116.85 4,756,623 +2.81(+2.46%)
Nov 22, 2019 113.39 114.16 112.81 114.04 4,113,305 +1.10(+0.97%)
Nov 21, 2019 112.90 113.06 111.81 112.94 3,897,684 +0.34(+0.30%)
Nov 20, 2019 111.66 113.27 111.41 112.61 5,052,230 +0.50(+0.45%)
Nov 19, 2019 110.60 112.43 110.49 112.10 2,821,448 +2.18(+1.99%)
Nov 18, 2019 110.22 110.52 109.27 109.92 1,981,050 -0.26(-0.23%)
Nov 15, 2019 108.98 110.30 108.95 110.18 2,201,926 +1.63(+1.50%)
Nov 14, 2019 108.88 109.37 107.50 108.55 3,467,184 -0.72(-0.66%)
Nov 13, 2019 108.69 109.83 108.23 109.27 1,709,264 +0.20(+0.18%)
Nov 12, 2019 108.72 110.01 108.52 109.07 2,547,076 +0.34(+0.31%)
Nov 11, 2019 108.64 108.90 108.14 108.73 1,888,770 -0.32(-0.29%)
Nov 08, 2019 106.73 109.15 106.30 109.05 1,631,154 +1.99(+1.86%)
Nov 07, 2019 107.47 107.81 106.78 107.06 1,276,407 +0.04(+0.04%)
Nov 06, 2019 108.15 108.20 106.87 107.03 3,898,252 -1.20(-1.11%)
Nov 05, 2019 108.33 108.76 107.89 108.22 1,373,323 +0.02(+0.02%)
Nov 04, 2019 108.98 109.29 108.05 108.20 1,902,223 -0.35(-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.