Nasdaq Biotechnology Ishares ETF (NQ: IBB )

154.13 USD -0.44 (-0.28%)
Streaming Delayed Price Updated: 10:30 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 125.50 125.85 123.60 124.00 1,886,248 -1.80(-1.43%)
Apr 29, 2020 127.26 127.47 124.81 125.80 3,420,489 +0.99(+0.79%)
Apr 28, 2020 128.95 128.95 124.18 124.81 2,997,183 -2.72(-2.13%)
Apr 27, 2020 128.00 128.51 126.40 127.53 2,245,089 +1.35(+1.07%)
Apr 24, 2020 124.17 126.27 123.01 126.18 2,627,400 +2.98(+2.42%)
Apr 23, 2020 124.38 126.74 122.85 123.20 3,037,449 -0.38(-0.31%)
Apr 22, 2020 124.00 124.24 121.77 123.58 1,972,616 +1.16(+0.95%)
Apr 21, 2020 124.67 125.71 121.74 122.42 3,534,154 -3.83(-3.03%)
Apr 20, 2020 123.75 128.46 123.52 126.25 3,996,334 +1.61(+1.29%)
Apr 17, 2020 123.38 124.77 121.68 124.64 6,166,000 +5.56(+4.67%)
Apr 16, 2020 117.00 119.34 116.54 119.08 2,727,600 +3.39(+2.93%)
Apr 15, 2020 116.64 117.15 115.14 115.69 1,809,386 -2.96(-2.49%)
Apr 14, 2020 116.47 118.84 116.22 118.65 6,609,512 +4.16(+3.63%)
Apr 13, 2020 114.15 114.85 112.62 114.49 1,764,568 +0.52(+0.46%)
Apr 09, 2020 113.65 114.30 112.39 113.97 2,762,900 +1.03(+0.91%)
Apr 08, 2020 111.00 113.22 109.36 112.94 2,276,320 +3.40(+3.10%)
Apr 07, 2020 113.91 114.10 109.31 109.54 4,070,300 -2.17(-1.94%)
Apr 06, 2020 110.01 111.97 109.01 111.71 4,806,128 +5.46(+5.14%)
Apr 03, 2020 107.55 108.61 105.43 106.25 1,616,800 -1.45(-1.35%)
Apr 02, 2020 102.92 107.81 102.74 107.70 2,055,691 +3.91(+3.77%)
Apr 01, 2020 104.93 106.72 103.00 103.79 3,146,005 -3.95(-3.67%)
Mar 31, 2020 107.86 109.10 106.45 107.74 2,075,731 -1.10(-1.01%)
Mar 30, 2020 105.85 109.23 105.80 108.84 2,800,396 +4.13(+3.94%)
Mar 27, 2020 104.24 107.50 104.12 104.71 1,783,900 -2.08(-1.95%)
Mar 26, 2020 102.60 107.66 102.40 106.79 3,225,089 +4.79(+4.70%)
Mar 25, 2020 102.73 105.23 101.38 102.00 2,555,265 -0.62(-0.60%)
Mar 24, 2020 101.32 102.92 99.96 102.62 3,933,048 +5.12(+5.25%)
Mar 23, 2020 98.37 99.80 94.17 97.50 3,351,530 -0.54(-0.55%)
Mar 20, 2020 102.64 104.99 97.88 98.04 5,778,000 -3.02(-2.99%)
Mar 19, 2020 97.76 103.00 97.13 101.06 4,072,989 +2.73(+2.78%)
Mar 18, 2020 95.85 101.70 94.03 98.33 6,421,311 -2.97(-2.93%)
Mar 17, 2020 96.86 103.08 94.69 101.30 4,414,300 +6.91(+7.32%)
Mar 16, 2020 95.12 101.19 92.15 94.39 4,578,528 -9.29(-8.96%)
Mar 13, 2020 102.00 104.35 95.28 103.68 8,755,900 +6.18(+6.34%)
Mar 12, 2020 101.22 103.13 97.50 97.50 7,480,392 -9.47(-8.85%)
Mar 11, 2020 109.87 111.79 105.72 106.97 6,625,616 -5.34(-4.75%)
Mar 10, 2020 113.15 113.17 106.80 112.31 4,877,965 +2.31(+2.10%)
Mar 09, 2020 111.63 114.14 109.60 110.00 4,897,857 -8.03(-6.80%)
Mar 06, 2020 116.43 118.63 115.93 118.03 3,915,500 -1.53(-1.28%)
Mar 05, 2020 118.98 121.86 118.49 119.56 3,456,152 -2.12(-1.74%)
Mar 04, 2020 118.64 121.68 117.61 121.68 4,937,618 +5.45(+4.69%)
Mar 03, 2020 118.60 120.73 114.68 116.23 7,116,666 -3.19(-2.67%)
Mar 02, 2020 114.90 119.42 114.02 119.42 6,154,230 +5.54(+4.86%)
Feb 28, 2020 110.00 114.22 109.70 113.88 8,506,600 +0.45(+0.40%)
Feb 27, 2020 117.70 118.26 113.43 113.43 6,084,539 -4.93(-4.17%)
Feb 26, 2020 118.00 119.57 117.18 118.36 5,381,818 +1.56(+1.34%)
Feb 25, 2020 120.63 121.13 116.48 116.80 4,565,196 -3.04(-2.54%)
Feb 24, 2020 120.75 120.92 118.51 119.84 4,531,344 -3.24(-2.63%)
Feb 21, 2020 123.27 123.58 122.13 123.08 2,149,300 -0.23(-0.19%)
Feb 20, 2020 123.65 123.65 121.29 123.31 2,381,262 -0.17(-0.14%)
Feb 19, 2020 122.96 123.92 122.82 123.48 1,405,469 +0.96(+0.78%)
Feb 18, 2020 122.30 122.65 121.52 122.52 1,951,425 +0.05(+0.04%)
Feb 14, 2020 122.17 122.64 121.30 122.47 1,374,200 +0.52(+0.43%)
Feb 13, 2020 122.76 122.86 121.88 121.95 2,553,935 -0.99(-0.81%)
Feb 12, 2020 123.12 123.36 122.06 122.94 2,463,846 +0.27(+0.22%)
Feb 11, 2020 123.00 123.58 122.44 122.67 2,229,198 -0.06(-0.05%)
Feb 10, 2020 121.29 122.75 121.00 122.73 1,948,199 +1.20(+0.99%)
Feb 07, 2020 122.07 122.21 120.99 121.53 2,062,900 -0.94(-0.77%)
Feb 06, 2020 122.82 122.95 121.32 122.47 3,570,489 +0.91(+0.75%)
Feb 05, 2020 119.60 123.48 119.53 121.56 7,266,924 +3.01(+2.54%)
Feb 04, 2020 117.38 118.94 117.28 118.55 3,072,932 +2.73(+2.36%)
Feb 03, 2020 114.88 116.19 114.71 115.82 2,085,465 +2.01(+1.77%)
Jan 31, 2020 115.21 115.34 112.64 113.81 3,398,400 -1.73(-1.50%)
Jan 30, 2020 116.48 116.83 114.74 115.54 4,027,088 -1.70(-1.45%)
Jan 29, 2020 117.75 117.98 117.16 117.24 1,585,442 -0.08(-0.07%)
Jan 28, 2020 117.03 117.84 116.54 117.32 2,347,289 +1.23(+1.06%)
Jan 27, 2020 115.00 116.77 114.54 116.09 2,580,318 -0.79(-0.68%)
Jan 24, 2020 119.85 120.00 116.27 116.88 4,309,700 -2.62(-2.19%)
Jan 23, 2020 120.16 120.25 118.46 119.50 3,413,344 -1.05(-0.87%)
Jan 22, 2020 121.00 121.68 120.33 120.55 1,395,434 -0.17(-0.14%)
Jan 21, 2020 121.70 121.93 120.54 120.72 2,794,143 -1.17(-0.96%)
Jan 17, 2020 122.76 122.84 121.47 121.89 1,907,100 -0.46(-0.38%)
Jan 16, 2020 122.59 122.96 121.56 122.35 1,907,968 +0.62(+0.51%)
Jan 15, 2020 121.10 122.58 121.01 121.73 4,309,786 +0.62(+0.51%)
Jan 14, 2020 119.05 121.62 118.38 121.11 3,855,940 +1.95(+1.64%)
Jan 13, 2020 120.58 120.58 118.08 119.16 3,960,066 -1.29(-1.07%)
Jan 10, 2020 121.20 121.91 120.38 120.45 2,498,700 -0.59(-0.49%)
Jan 09, 2020 120.81 121.63 120.53 121.04 1,979,356 +0.82(+0.68%)
Jan 08, 2020 119.07 120.88 118.86 120.22 3,388,228 +1.07(+0.90%)
Jan 07, 2020 119.16 119.64 117.96 119.15 1,718,441 +0.03(+0.03%)
Jan 06, 2020 117.69 119.18 116.95 119.12 2,199,120 +0.76(+0.64%)
Jan 03, 2020 118.20 119.14 117.77 118.36 5,480,900 -1.53(-1.28%)
Jan 02, 2020 121.30 121.75 118.94 119.89 2,844,448 -0.62(-0.51%)
Dec 31, 2019 119.97 120.75 119.48 120.51 3,002,800 +0.33(+0.27%)
Dec 30, 2019 121.34 121.79 119.66 120.18 4,155,088 -1.38(-1.14%)
Dec 27, 2019 123.10 123.20 121.17 121.56 3,284,400 -1.02(-0.83%)
Dec 26, 2019 123.51 123.68 122.40 122.58 2,539,522 -0.92(-0.74%)
Dec 24, 2019 122.72 123.74 122.48 123.50 973,100 +0.58(+0.47%)
Dec 23, 2019 122.55 123.04 121.69 122.92 4,348,740 +0.87(+0.71%)
Dec 20, 2019 121.35 122.13 121.04 122.05 3,751,500 +0.90(+0.74%)
Dec 19, 2019 120.80 121.17 120.06 121.15 1,722,890 +0.59(+0.49%)
Dec 18, 2019 120.82 121.30 119.83 120.56 1,735,683 -0.43(-0.36%)
Dec 17, 2019 121.62 121.66 120.38 120.99 1,462,743 -0.62(-0.51%)
Dec 16, 2019 121.43 121.95 120.77 121.61 1,963,984 +0.98(+0.81%)
Dec 13, 2019 120.67 122.00 119.89 120.63 2,852,000 +0.34(+0.28%)
Dec 12, 2019 119.23 121.10 119.23 120.29 1,847,003 +0.81(+0.68%)
Dec 11, 2019 120.20 120.92 119.19 119.48 1,795,691 -0.62(-0.52%)
Dec 10, 2019 119.14 120.44 118.71 120.10 1,664,002 +0.69(+0.58%)
Dec 09, 2019 120.36 121.16 119.30 119.41 1,899,833 -0.62(-0.52%)
Dec 06, 2019 119.52 120.31 119.02 120.03 3,085,600 +1.17(+0.98%)
Dec 05, 2019 119.92 120.00 118.25 118.86 3,594,192 -1.54(-1.28%)
Dec 04, 2019 119.49 120.51 118.75 120.40 1,698,613 +1.25(+1.05%)
Dec 03, 2019 117.90 119.33 117.43 119.15 2,003,064 +0.70(+0.59%)
Dec 02, 2019 119.64 119.95 117.77 118.45 2,708,758 -1.20(-1.00%)
Nov 29, 2019 119.02 120.05 118.98 119.65 1,345,100 +0.26(+0.22%)
Nov 27, 2019 118.64 119.52 118.41 119.39 1,750,900 +0.91(+0.77%)
Nov 26, 2019 118.69 118.83 117.96 118.48 2,827,781 +0.23(+0.19%)
Nov 25, 2019 116.19 118.75 116.16 118.25 4,700,185 +2.84(+2.46%)
Nov 22, 2019 114.75 115.53 114.16 115.41 4,064,500 +1.11(+0.97%)
Nov 21, 2019 114.26 114.42 113.15 114.30 3,851,437 +0.34(+0.30%)
Nov 20, 2019 113.00 114.63 112.75 113.96 4,992,284 +0.51(+0.45%)
Nov 19, 2019 111.93 113.78 111.82 113.45 2,787,971 +2.21(+1.99%)
Nov 18, 2019 111.54 111.85 110.58 111.24 1,957,545 -0.26(-0.23%)
Nov 15, 2019 110.29 111.62 110.26 111.50 2,175,800 +1.65(+1.50%)
Nov 14, 2019 110.19 110.68 108.79 109.85 3,426,045 -0.73(-0.66%)
Nov 13, 2019 110.00 111.14 109.53 110.58 1,688,984 +0.20(+0.18%)
Nov 12, 2019 110.02 111.33 109.82 110.38 2,516,855 +0.34(+0.31%)
Nov 11, 2019 109.94 110.21 109.44 110.04 1,866,360 -0.32(-0.29%)
Nov 08, 2019 108.01 110.46 107.58 110.36 1,611,800 +2.01(+1.86%)
Nov 07, 2019 108.76 109.11 108.06 108.35 1,261,263 +0.04(+0.04%)
Nov 06, 2019 109.45 109.50 108.15 108.31 3,851,999 -1.21(-1.10%)
Nov 05, 2019 109.63 110.07 109.18 109.52 1,357,029 +0.02(+0.02%)
Nov 04, 2019 110.29 110.60 109.35 109.50 1,879,653 -0.35(-0.32%)
Nov 01, 2019 107.92 109.88 107.60 109.85 2,133,600 +2.51(+2.34%)
Oct 31, 2019 107.31 107.57 106.48 107.34 1,978,143 -0.25(-0.23%)
Oct 30, 2019 107.65 107.72 106.80 107.59 1,630,731 +0.13(+0.12%)
Oct 29, 2019 106.96 108.10 106.91 107.46 1,771,411 +0.46(+0.43%)
Oct 28, 2019 105.81 107.20 105.71 107.00 1,105,661 +1.41(+1.34%)
Oct 25, 2019 104.72 105.85 104.41 105.59 1,659,600 -0.15(-0.14%)
Oct 24, 2019 105.84 105.84 105.06 105.74 1,443,484 +0.10(+0.09%)
Oct 23, 2019 105.19 106.42 104.95 105.64 1,657,674 +0.34(+0.32%)
Oct 22, 2019 106.60 107.62 105.30 105.30 4,400,574 +1.72(+1.66%)
Oct 21, 2019 102.70 104.10 102.43 103.58 1,393,385 +1.31(+1.28%)
Oct 18, 2019 102.91 103.45 101.49 102.27 1,788,000 -0.76(-0.74%)
Oct 17, 2019 102.66 103.43 102.52 103.03 1,444,717 +0.68(+0.66%)
Oct 16, 2019 102.25 102.95 102.02 102.35 2,238,573 -0.11(-0.11%)
Oct 15, 2019 101.17 102.79 101.05 102.46 1,552,620 +1.84(+1.83%)
Oct 14, 2019 100.14 101.55 100.00 100.62 1,209,443 +0.38(+0.38%)
Oct 11, 2019 99.66 101.10 99.66 100.24 5,796,800 +1.24(+1.25%)
Oct 10, 2019 97.90 99.17 97.83 99.00 1,357,176 +1.25(+1.28%)
Oct 09, 2019 97.64 98.60 97.64 97.75 1,487,516 +0.14(+0.14%)
Oct 08, 2019 98.70 98.93 97.31 97.61 2,959,119 -1.60(-1.61%)
Oct 07, 2019 99.29 100.32 99.04 99.21 1,931,615 -0.32(-0.32%)
Oct 04, 2019 99.01 99.93 98.10 99.53 2,643,600 +0.74(+0.75%)
Oct 03, 2019 97.46 98.82 96.50 98.79 3,081,885 +1.55(+1.59%)
Oct 02, 2019 97.43 97.81 96.03 97.24 4,265,864 -0.76(-0.78%)
Oct 01, 2019 99.80 100.64 97.73 98.00 3,445,694 -1.50(-1.51%)
Sep 30, 2019 99.61 100.34 99.00 99.50 1,781,348 +0.20(+0.20%)
Sep 27, 2019 100.26 101.28 98.72 99.30 3,503,100 -0.78(-0.78%)
Sep 26, 2019 102.15 102.20 99.60 100.08 3,032,555 -2.05(-2.01%)
Sep 25, 2019 102.36 102.89 101.58 102.13 1,836,806 -0.29(-0.28%)
Sep 24, 2019 104.98 104.98 101.78 102.42 2,832,680 -2.21(-2.11%)
Sep 23, 2019 105.48 105.87 104.60 104.63 1,610,733 -0.92(-0.87%)
Sep 20, 2019 104.58 105.98 104.52 105.55 3,298,700 +0.92(+0.88%)
Sep 19, 2019 104.35 105.46 104.32 104.63 3,039,607 +0.19(+0.18%)
Sep 18, 2019 105.27 105.29 103.35 104.44 1,591,357 -0.75(-0.71%)
Sep 17, 2019 104.77 105.48 104.41 105.19 1,285,982 +0.05(+0.05%)
Sep 16, 2019 103.92 105.45 103.72 105.14 1,665,170 +0.94(+0.90%)
Sep 13, 2019 104.22 105.26 104.20 104.20 1,436,100 +0.05(+0.05%)
Sep 12, 2019 105.20 105.20 103.67 104.15 2,400,958 -0.61(-0.58%)
Sep 11, 2019 103.28 104.82 103.00 104.76 2,420,923 +1.78(+1.73%)
Sep 10, 2019 101.25 103.03 100.58 102.98 1,778,051 +1.15(+1.13%)
Sep 09, 2019 102.42 102.49 100.95 101.83 2,149,899 -0.41(-0.40%)
Sep 06, 2019 102.38 103.16 102.07 102.24 1,701,700 -0.15(-0.15%)
Sep 05, 2019 101.94 102.85 101.29 102.39 1,948,367 +1.18(+1.17%)
Sep 04, 2019 101.78 101.99 100.36 101.21 2,092,706 +0.06(+0.06%)
Sep 03, 2019 102.30 103.03 100.72 101.15 3,333,071 -1.78(-1.73%)
Aug 30, 2019 104.04 104.04 102.30 102.93 1,349,100 -0.69(-0.67%)
Aug 29, 2019 103.87 104.33 103.02 103.62 1,490,129 +0.74(+0.72%)
Aug 28, 2019 101.93 103.70 101.56 102.88 2,338,448 +0.66(+0.65%)
Aug 27, 2019 103.84 104.37 101.73 102.22 1,946,474 -0.94(-0.91%)
Aug 26, 2019 103.20 103.49 102.56 103.16 1,427,132 +0.75(+0.73%)
Aug 23, 2019 104.69 105.66 101.96 102.41 3,694,700 -2.76(-2.62%)
Aug 22, 2019 106.20 106.30 104.08 105.17 1,471,507 -0.87(-0.82%)
Aug 21, 2019 105.79 106.27 105.23 106.04 1,185,342 +0.96(+0.91%)
Aug 20, 2019 105.66 106.32 104.83 105.08 2,817,427 -1.08(-1.02%)
Aug 19, 2019 105.93 106.54 105.32 106.16 3,254,626 +1.19(+1.13%)
Aug 16, 2019 103.23 105.17 103.17 104.97 2,919,700 +2.29(+2.23%)
Aug 15, 2019 103.13 103.62 102.16 102.68 2,289,614 -0.35(-0.34%)
Aug 14, 2019 103.95 104.57 102.94 103.03 10,942,405 -2.35(-2.23%)
Aug 13, 2019 103.83 106.40 103.83 105.38 1,501,123 +1.22(+1.17%)
Aug 12, 2019 104.73 105.81 103.88 104.16 1,799,487 -1.32(-1.25%)
Aug 09, 2019 105.25 106.11 103.95 105.48 2,352,200 -0.40(-0.38%)
Aug 08, 2019 104.22 106.03 104.16 105.88 2,907,237 +1.86(+1.79%)
Aug 07, 2019 103.10 104.41 101.72 104.02 1,884,567 +0.28(+0.27%)
Aug 06, 2019 102.79 103.93 101.73 103.74 2,231,086 +1.45(+1.42%)
Aug 05, 2019 103.75 104.00 101.43 102.29 2,928,644 -2.78(-2.65%)
Aug 02, 2019 105.92 106.26 104.28 105.07 2,026,600 -1.31(-1.23%)
Aug 01, 2019 105.87 108.13 105.65 106.38 2,960,600 +0.72(+0.68%)
Jul 31, 2019 106.46 107.39 104.85 105.66 1,819,892 -0.70(-0.66%)
Jul 30, 2019 104.78 106.41 104.46 106.36 2,261,034 +0.95(+0.90%)
Jul 29, 2019 105.60 105.98 104.37 105.41 1,641,403 +0.09(+0.09%)
Jul 26, 2019 104.28 105.32 104.01 105.32 1,719,700 +1.12(+1.07%)
Jul 25, 2019 105.51 105.55 104.19 104.20 3,440,361 -1.48(-1.40%)
Jul 24, 2019 105.38 105.71 104.12 105.68 1,896,060 +0.29(+0.28%)
Jul 23, 2019 105.36 105.73 104.71 105.39 1,981,563 +0.27(+0.26%)
Jul 22, 2019 104.92 105.80 104.75 105.12 1,535,987 +0.24(+0.23%)
Jul 19, 2019 106.51 106.71 104.82 104.88 3,076,900 -1.57(-1.47%)
Jul 18, 2019 105.29 106.72 105.29 106.45 2,427,957 +0.87(+0.82%)
Jul 17, 2019 105.44 106.25 105.12 105.58 1,112,484 +0.11(+0.10%)
Jul 16, 2019 106.34 106.41 105.42 105.47 2,058,973 -0.61(-0.58%)
Jul 15, 2019 105.48 106.42 105.28 106.08 1,438,094 +0.56(+0.53%)
Jul 12, 2019 105.97 106.26 105.03 105.52 3,450,800 -1.46(-1.36%)
Jul 11, 2019 108.17 108.44 105.81 106.98 3,505,283 -1.55(-1.43%)
Jul 10, 2019 109.16 109.50 107.19 108.53 2,374,918 -0.31(-0.28%)
Jul 09, 2019 107.14 108.87 106.77 108.84 2,548,678 +1.10(+1.02%)
Jul 08, 2019 108.82 108.97 106.67 107.74 4,555,930 -1.48(-1.36%)
Jul 05, 2019 110.36 110.87 109.10 109.22 3,780,700 -1.71(-1.54%)
Jul 03, 2019 109.99 110.93 109.63 110.93 852,500 +1.28(+1.17%)
Jul 02, 2019 109.90 109.95 108.89 109.65 1,965,621 +0.16(+0.15%)
Jul 01, 2019 110.17 110.33 109.16 109.49 1,917,479 +0.39(+0.36%)
Jun 28, 2019 107.74 109.16 107.45 109.10 4,102,900 +1.82(+1.70%)
Jun 27, 2019 106.27 107.43 106.00 107.28 1,633,390 +1.46(+1.38%)
Jun 26, 2019 107.12 107.50 105.46 105.82 2,019,342 -1.07(-1.00%)
Jun 25, 2019 107.76 108.39 106.66 106.89 2,886,058 -0.19(-0.18%)
Jun 24, 2019 109.16 109.41 106.90 107.08 3,632,923 -2.37(-2.17%)
Jun 21, 2019 108.56 109.45 107.36 109.45 1,866,300 +0.83(+0.76%)
Jun 20, 2019 108.98 110.18 108.07 108.62 1,766,079 +0.45(+0.42%)
Jun 19, 2019 107.31 108.19 107.18 108.17 1,399,006 +0.61(+0.57%)
Jun 18, 2019 107.04 108.22 106.60 107.56 2,549,488 +1.46(+1.38%)
Jun 17, 2019 103.81 106.27 103.78 106.10 2,051,457 +2.97(+2.88%)
Jun 14, 2019 103.89 104.34 102.95 103.13 1,362,000 -0.97(-0.93%)
Jun 13, 2019 103.51 104.28 103.12 104.10 1,385,262 +0.77(+0.75%)
Jun 12, 2019 102.84 103.48 102.29 103.33 912,932 +0.63(+0.61%)
Jun 11, 2019 104.12 104.16 102.51 102.70 1,327,924 -0.51(-0.49%)
Jun 10, 2019 104.03 104.59 103.21 103.21 1,216,607 -0.62(-0.60%)
Jun 07, 2019 102.37 103.97 102.22 103.83 1,269,100 +1.66(+1.62%)
Jun 06, 2019 102.94 103.79 101.96 102.17 2,021,014 -1.01(-0.98%)
Jun 05, 2019 103.65 103.68 102.40 103.18 2,136,164 +0.17(+0.17%)
Jun 04, 2019 102.00 103.31 101.47 103.01 2,522,942 +1.95(+1.93%)
Jun 03, 2019 100.34 102.19 100.30 101.06 2,039,113 +1.08(+1.08%)
May 31, 2019 100.92 101.10 99.84 99.98 2,054,000 -1.81(-1.78%)
May 30, 2019 101.88 102.57 101.03 101.79 1,511,399 +0.04(+0.04%)
May 29, 2019 102.21 102.46 101.14 101.75 2,533,714 -1.15(-1.12%)
May 28, 2019 103.76 104.89 102.73 102.90 2,439,113 -1.30(-1.25%)
May 24, 2019 104.11 105.17 103.83 104.20 1,342,100 +0.43(+0.41%)
May 23, 2019 103.81 104.10 102.93 103.77 2,583,955 -0.91(-0.87%)
May 22, 2019 103.91 105.10 103.18 104.68 2,414,976 +0.33(+0.32%)
May 21, 2019 102.89 104.53 102.75 104.35 1,575,386 +2.03(+1.98%)
May 20, 2019 103.17 103.26 102.04 102.32 2,510,877 -1.45(-1.40%)
May 17, 2019 104.00 104.93 103.36 103.77 2,947,800 -0.67(-0.64%)
May 16, 2019 103.93 105.37 103.75 104.44 2,315,439 +1.07(+1.04%)
May 15, 2019 101.91 103.60 101.47 103.37 1,723,850 +0.93(+0.91%)
May 14, 2019 101.83 103.18 101.33 102.44 2,591,063 +1.12(+1.11%)
May 13, 2019 103.00 103.30 100.86 101.32 3,798,283 -3.68(-3.50%)
May 10, 2019 104.64 105.34 103.00 105.00 5,118,500 -0.34(-0.32%)
May 09, 2019 104.51 105.86 103.24 105.34 3,257,722 -0.25(-0.24%)
May 08, 2019 105.05 106.42 104.47 105.59 2,725,326 -0.04(-0.04%)
May 07, 2019 107.61 108.45 104.80 105.63 3,152,554 -3.20(-2.94%)
May 06, 2019 106.03 109.06 105.79 108.83 2,306,803 +0.92(+0.85%)
May 03, 2019 106.21 108.00 106.21 107.91 1,782,900 +1.93(+1.82%)
May 02, 2019 105.38 106.57 104.69 105.98 2,539,279 +0.42(+0.40%)
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.