Russell 2000 Growth Ishares ETF (NY: IWO )

285.77 +6.09 (+2.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 238.46 249.60 249.20 1,458,561 +10.10(+4.22%)
Jan 28, 2022 233.89 239.34 229.20 239.11 1,504,613 +5.85(+2.51%)
Jan 27, 2022 242.01 243.92 232.58 233.25 775,255 -6.17(-2.58%)
Jan 26, 2022 248.09 250.56 238.32 239.42 1,133,744 -3.91(-1.61%)
Jan 25, 2022 245.19 246.87 239.47 243.33 1,632,039 -6.32(-2.53%)
Jan 24, 2022 237.65 250.15 233.59 249.65 1,539,139 +7.67(+3.17%)
Jan 21, 2022 245.64 250.45 241.98 241.98 1,211,834 -5.65(-2.28%)
Jan 20, 2022 253.67 259.18 247.16 247.63 1,205,684 -4.45(-1.76%)
Jan 19, 2022 257.41 258.78 251.84 252.08 1,095,575 -3.95(-1.54%)
Jan 18, 2022 262.59 262.59 255.54 256.03 1,048,679 -9.75(-3.67%)
Jan 14, 2022 265.78 0 -0.57(-0.21%)
Jan 13, 2022 272.62 273.76 265.80 266.35 975,584 -4.81(-1.77%)
Jan 12, 2022 276.01 277.30 269.56 271.16 889,076 -2.86(-1.04%)
Jan 11, 2022 270.44 274.47 267.29 274.02 1,231,212 +3.85(+1.43%)
Jan 10, 2022 268.80 270.34 263.13 270.17 2,267,056 -1.02(-0.38%)
Jan 07, 2022 275.92 279.25 271.08 271.19 1,027,087 -5.11(-1.85%)
Jan 06, 2022 276.24 279.52 272.21 276.30 888,219 +0.36(+0.13%)
Jan 05, 2022 287.91 288.99 275.70 275.94 847,495 -12.57(-4.36%)
Jan 04, 2022 292.31 292.84 285.49 288.51 855,204 -2.88(-0.99%)
Jan 03, 2022 289.23 292.62 286.73 291.39 731,215 +3.56(+1.24%)
Dec 31, 2021 288.47 290.84 287.82 287.82 628,367 -1.29(-0.44%)
Dec 30, 2021 288.67 292.75 288.30 289.11 634,216 +0.56(+0.19%)
Dec 29, 2021 288.43 289.43 286.24 288.55 672,911 +0.09(+0.03%)
Dec 28, 2021 291.17 293.28 288.05 288.46 676,603 -3.05(-1.04%)
Dec 27, 2021 289.26 291.57 287.23 291.50 669,343 +2.36(+0.82%)
Dec 23, 2021 287.31 290.07 285.70 289.15 591,621 +3.06(+1.07%)
Dec 22, 2021 283.05 286.19 281.76 286.09 676,632 +2.30(+0.81%)
Dec 21, 2021 278.18 283.97 277.74 283.79 1,011,313 +8.27(+3.00%)
Dec 20, 2021 274.70 276.82 271.48 275.52 1,363,926 -3.78(-1.35%)
Dec 17, 2021 273.99 281.60 270.99 279.31 1,390,913 +4.28(+1.56%)
Dec 16, 2021 285.50 285.50 273.65 275.02 1,640,553 -8.39(-2.96%)
Dec 15, 2021 277.12 283.73 273.03 283.41 1,044,004 +6.18(+2.23%)
Dec 14, 2021 277.95 281.17 275.13 277.23 1,666,062 -3.24(-1.16%)
Dec 13, 2021 283.70 284.65 278.35 280.47 962,719 -4.40(-1.54%)
Dec 10, 2021 288.66 290.37 283.28 284.87 1,005,316 -1.69(-0.59%)
Dec 09, 2021 292.96 294.72 286.23 286.56 752,940 -8.33(-2.82%)
Dec 08, 2021 292.55 295.96 290.12 294.89 1,345,045 +2.48(+0.85%)
Dec 07, 2021 287.91 295.02 287.82 292.41 947,761 +9.45(+3.34%)
Dec 06, 2021 279.94 284.88 274.55 282.96 897,470 +4.86(+1.75%)
Dec 03, 2021 287.62 287.62 275.47 278.10 701,161 -7.72(-2.70%)
Dec 02, 2021 279.91 286.76 278.40 285.82 924,775 +6.81(+2.44%)
Dec 01, 2021 292.25 293.86 278.73 279.01 828,010 -7.58(-2.65%)
Nov 30, 2021 289.58 291.32 282.44 286.60 746,663 -4.72(-1.62%)
Nov 29, 2021 295.91 297.01 289.35 291.32 1,053,177 +0.02(+0.01%)
Nov 26, 2021 293.88 296.62 287.70 291.30 1,322,547 -10.74(-3.56%)
Nov 24, 2021 298.17 302.47 296.23 302.04 438,032 +1.59(+0.53%)
Nov 23, 2021 301.81 303.94 296.05 300.45 1,659,236 -2.12(-0.70%)
Nov 22, 2021 308.33 309.35 301.99 302.57 374,944 -4.20(-1.37%)
Nov 19, 2021 307.87 309.86 306.27 306.77 276,050 -2.46(-0.80%)
Nov 18, 2021 312.86 309.36 308.31 309.23 403,934 -1.96(-0.63%)
Nov 17, 2021 314.12 314.44 310.22 311.20 365,120 -4.11(-1.30%)
Nov 16, 2021 312.66 315.60 311.56 315.31 185,093 +1.32(+0.42%)
Nov 15, 2021 317.65 317.98 312.66 313.98 418,546 -2.38(-0.75%)
Nov 12, 2021 315.93 317.01 315.11 316.37 339,512 +1.15(+0.36%)
Nov 11, 2021 313.93 316.49 313.65 315.22 391,563 +2.45(+0.78%)
Nov 10, 2021 317.45 312.77 347,587 -6.87(-2.15%)
Nov 09, 2021 320.83 321.66 317.01 319.63 436,683 -1.56(-0.49%)
Nov 08, 2021 321.87 323.68 320.36 321.19 355,607 +1.59(+0.50%)
Nov 05, 2021 319.88 322.25 317.13 319.61 412,416 +2.57(+0.81%)
Nov 04, 2021 316.63 319.75 315.50 317.04 549,118 +1.67(+0.53%)
Nov 03, 2021 309.16 316.64 309.16 315.37 656,023 +5.59(+1.81%)
Nov 02, 2021 310.31 310.73 307.68 309.77 366,596 +0.27(+0.09%)
Nov 01, 2021 303.49 310.11 305.87 309.50 512,775 +7.86(+2.61%)
Oct 29, 2021 300.23 302.31 300.14 301.64 322,713 +0.38(+0.13%)
Oct 28, 2021 296.32 301.34 296.27 301.26 487,261 +6.89(+2.34%)
Oct 27, 2021 298.87 299.50 294.21 294.37 296,323 -5.30(-1.77%)
Oct 26, 2021 301.76 299.67 381,718 -1.81(-0.60%)
Oct 25, 2021 298.73 302.04 298.30 301.47 381,055 +3.26(+1.09%)
Oct 22, 2021 298.95 299.58 296.06 298.22 212,054 -1.21(-0.40%)
Oct 21, 2021 297.27 300.66 297.27 299.42 320,948 +1.68(+0.56%)
Oct 20, 2021 297.16 299.15 296.22 297.75 343,388 +0.90(+0.30%)
Oct 19, 2021 296.03 298.52 295.37 296.84 317,816 +1.87(+0.64%)
Oct 18, 2021 292.89 295.27 292.53 294.97 222,309 +0.09(+0.03%)
Oct 15, 2021 299.56 299.56 294.75 294.88 418,017 -1.05(-0.35%)
Oct 14, 2021 294.62 296.77 294.17 295.93 410,168 +4.36(+1.49%)
Oct 13, 2021 290.46 291.57 288.36 291.57 449,199 +2.10(+0.73%)
Oct 12, 2021 288.30 290.67 288.11 289.47 238,805 +2.27(+0.79%)
Oct 11, 2021 288.76 291.36 287.00 287.21 201,092 -1.83(-0.63%)
Oct 08, 2021 292.77 293.09 288.57 289.04 364,461 -3.43(-1.17%)
Oct 07, 2021 289.69 294.98 289.69 292.47 494,261 +4.86(+1.69%)
Oct 06, 2021 285.68 288.20 284.05 287.61 308,108 -1.15(-0.40%)
Oct 05, 2021 288.36 292.05 287.49 288.76 576,513 +1.65(+0.57%)
Oct 04, 2021 291.19 291.19 285.67 287.11 574,625 -4.98(-1.70%)
Oct 01, 2021 289.89 293.67 285.57 292.08 1,158,556 +4.01(+1.39%)
Sep 30, 2021 292.34 293.26 288.01 288.07 685,808 -2.40(-0.83%)
Sep 29, 2021 293.75 293.97 289.88 290.47 368,576 -1.64(-0.56%)
Sep 28, 2021 298.77 298.77 291.70 292.11 345,864 -8.94(-2.97%)
Sep 27, 2021 298.83 302.15 297.07 301.05 427,377 +2.71(+0.91%)
Sep 24, 2021 298.23 299.81 296.39 298.34 490,847 -2.09(-0.70%)
Sep 23, 2021 296.99 300.93 295.81 300.43 767,962 +5.52(+1.87%)
Sep 22, 2021 292.15 297.00 292.15 294.91 600,075 +4.62(+1.59%)
Sep 21, 2021 291.40 292.18 287.91 290.30 295,939 +1.50(+0.52%)
Sep 20, 2021 289.87 291.99 285.23 288.80 504,649 -7.82(-2.64%)
Sep 17, 2021 295.73 297.22 294.11 296.62 402,800 +0.35(+0.12%)
Sep 16, 2021 295.13 297.28 293.18 296.27 409,452 +0.86(+0.29%)
Sep 15, 2021 292.49 295.77 290.94 295.40 469,815 +3.11(+1.06%)
Sep 14, 2021 296.90 296.93 291.24 292.30 379,554 -3.40(-1.15%)
Sep 13, 2021 297.11 297.11 291.78 295.70 468,276 +0.39(+0.13%)
Sep 10, 2021 299.76 299.76 294.90 295.31 333,438 -2.72(-0.91%)
Sep 09, 2021 297.24 301.23 296.53 298.02 338,150 +0.66(+0.22%)
Sep 08, 2021 300.44 300.44 295.75 297.37 484,618 -4.04(-1.34%)
Sep 07, 2021 303.50 304.91 301.26 301.40 415,109 -2.53(-0.83%)
Sep 03, 2021 304.07 304.96 303.10 303.93 406,724 -0.93(-0.31%)
Sep 02, 2021 303.75 305.68 302.85 304.86 586,914 +2.61(+0.86%)
Sep 01, 2021 300.50 303.23 298.89 302.26 351,703 +2.69(+0.90%)
Aug 31, 2021 298.56 300.26 297.50 299.57 298,258 +0.63(+0.21%)
Aug 30, 2021 300.92 300.96 297.91 298.94 412,097 -0.78(-0.26%)
Aug 27, 2021 291.99 300.72 291.87 299.73 573,857 +8.34(+2.86%)
Aug 26, 2021 293.29 295.31 290.62 291.39 423,228 -2.94(-1.00%)
Aug 25, 2021 293.31 295.81 292.02 294.33 398,816 +1.02(+0.35%)
Aug 24, 2021 291.52 293.49 290.45 293.31 410,126 +3.23(+1.11%)
Aug 23, 2021 286.23 290.64 286.23 290.08 766,389 +6.33(+2.23%)
Aug 20, 2021 278.68 284.41 278.20 283.75 721,671 +4.97(+1.78%)
Aug 19, 2021 279.50 281.60 277.62 278.78 568,643 -3.51(-1.24%)
Aug 18, 2021 284.20 286.95 282.10 282.29 378,687 -1.98(-0.70%)
Aug 17, 2021 285.44 286.14 280.73 284.27 578,608 -3.93(-1.36%)
Aug 16, 2021 290.19 290.19 286.88 288.20 421,512 -3.17(-1.09%)
Aug 13, 2021 294.46 294.46 290.82 291.37 487,175 -3.32(-1.13%)
Aug 12, 2021 294.85 295.11 293.25 294.69 424,241 -0.55(-0.19%)
Aug 11, 2021 295.49 295.49 291.01 295.24 489,518 +0.00(+0.00%)
Aug 10, 2021 296.51 297.40 294.38 295.24 593,525 -0.93(-0.31%)
Aug 09, 2021 296.37 297.41 294.39 296.17 260,130 -0.87(-0.29%)
Aug 06, 2021 299.03 299.68 295.18 297.04 275,497 -0.12(-0.04%)
Aug 05, 2021 292.65 297.33 292.65 297.16 335,380 +5.38(+1.84%)
Aug 04, 2021 291.44 295.26 291.38 291.78 198,012 -1.67(-0.57%)
Aug 03, 2021 294.06 294.74 289.17 293.44 381,191 +0.00(+0.00%)
Aug 02, 2021 295.87 297.80 292.90 293.44 450,683 -0.68(-0.23%)
Jul 30, 2021 294.38 297.99 293.31 294.12 327,446 -1.79(-0.61%)
Jul 29, 2021 296.41 298.80 295.65 295.91 286,359 +1.50(+0.51%)
Jul 28, 2021 290.20 296.24 289.52 294.41 907,466 +5.45(+1.89%)
Jul 27, 2021 291.76 291.93 284.90 288.96 492,184 -4.13(-1.41%)
Jul 26, 2021 294.35 295.94 291.93 293.09 473,709 -0.87(-0.30%)
Jul 23, 2021 293.95 294.27 290.04 293.96 426,651 +1.44(+0.49%)
Jul 22, 2021 295.64 295.92 291.14 292.52 335,139 -3.76(-1.27%)
Jul 21, 2021 292.47 296.30 291.83 296.29 549,588 +5.53(+1.90%)
Jul 20, 2021 283.21 292.05 281.65 290.76 658,123 +8.71(+3.09%)
Jul 19, 2021 278.91 285.77 277.84 282.04 824,432 -2.12(-0.75%)
Jul 16, 2021 289.69 290.15 283.66 284.16 671,475 -3.11(-1.08%)
Jul 15, 2021 289.17 290.18 283.29 287.27 739,420 -3.06(-1.05%)
Jul 14, 2021 298.38 298.88 289.90 290.33 614,077 -6.09(-2.05%)
Jul 13, 2021 300.36 300.78 296.30 296.41 578,861 -5.49(-1.82%)
Jul 12, 2021 301.33 302.58 299.23 301.90 345,475 -0.18(-0.06%)
Jul 09, 2021 299.54 302.27 297.94 302.08 434,130 +5.58(+1.88%)
Jul 08, 2021 292.52 299.06 289.91 296.50 487,914 -2.23(-0.75%)
Jul 07, 2021 302.24 303.32 295.96 298.73 457,974 -3.18(-1.05%)
Jul 06, 2021 305.52 305.52 299.51 301.90 362,142 -2.92(-0.96%)
Jul 02, 2021 309.25 309.25 304.43 304.82 416,799 -3.03(-0.98%)
Jul 01, 2021 306.65 308.36 305.15 307.85 414,222 +2.32(+0.76%)
Jun 30, 2021 305.22 306.62 302.96 305.53 575,397 -0.40(-0.13%)
Jun 29, 2021 307.46 307.83 304.95 305.93 879,846 -0.84(-0.27%)
Jun 28, 2021 307.89 308.37 304.75 306.77 468,905 +0.70(+0.23%)
Jun 25, 2021 306.33 307.48 304.99 306.08 427,381 +0.70(+0.23%)
Jun 24, 2021 303.49 305.55 303.37 305.37 612,797 +3.95(+1.31%)
Jun 23, 2021 300.10 302.45 299.71 301.42 433,028 +1.62(+0.54%)
Jun 22, 2021 297.74 300.23 295.54 299.81 329,349 +1.70(+0.57%)
Jun 21, 2021 294.58 298.96 291.99 298.11 768,934 +5.24(+1.79%)
Jun 18, 2021 293.78 296.86 291.08 292.88 338,772 -4.90(-1.65%)
Jun 17, 2021 297.34 299.11 294.08 297.78 413,838 +0.02(+0.01%)
Jun 16, 2021 298.31 299.37 294.34 297.76 616,917 -0.95(-0.32%)
Jun 15, 2021 300.95 301.03 296.92 298.71 350,042 -2.60(-0.86%)
Jun 14, 2021 301.36 302.77 300.18 301.31 248,984 +0.30(+0.10%)
Jun 11, 2021 299.47 301.00 298.47 301.00 296,098 +3.14(+1.05%)
Jun 10, 2021 298.00 298.71 295.26 297.87 389,090 +0.50(+0.17%)
Jun 09, 2021 300.31 300.81 296.75 297.37 627,147 -1.62(-0.54%)
Jun 08, 2021 297.44 299.79 294.67 298.98 559,487 +3.17(+1.07%)
Jun 07, 2021 291.25 296.75 291.24 295.82 558,404 +4.87(+1.67%)
Jun 04, 2021 290.02 291.31 289.88 290.95 436,068 +2.47(+0.86%)
Jun 03, 2021 289.02 290.10 286.07 288.48 473,793 -2.68(-0.92%)
Jun 02, 2021 293.11 293.11 289.41 291.15 342,893 -1.74(-0.60%)
Jun 01, 2021 293.69 293.77 290.14 292.90 351,891 +0.77(+0.26%)
May 28, 2021 293.87 294.34 291.62 292.12 431,127 +0.31(+0.11%)
May 27, 2021 291.61 292.65 289.56 291.81 497,037 +1.92(+0.66%)
May 26, 2021 285.76 290.39 285.76 289.89 760,711 +4.84(+1.70%)
May 25, 2021 287.28 289.51 284.96 285.05 543,049 -1.22(-0.43%)
May 24, 2021 286.20 287.91 284.88 286.27 475,625 +1.90(+0.67%)
May 21, 2021 287.16 287.82 284.22 284.37 576,748 -0.07(-0.02%)
May 20, 2021 281.33 284.94 280.12 284.44 944,191 +3.42(+1.22%)
May 19, 2021 276.86 281.13 275.95 281.02 888,718 -1.29(-0.46%)
May 18, 2021 282.92 287.09 282.06 282.32 722,629 -0.20(-0.07%)
May 17, 2021 281.77 283.03 279.18 282.51 671,133 -1.31(-0.46%)
May 14, 2021 278.89 284.49 278.17 283.82 797,645 +7.81(+2.83%)
May 13, 2021 275.08 280.02 271.24 276.02 745,814 +2.90(+1.06%)
May 12, 2021 279.86 281.13 272.79 273.12 979,431 -9.51(-3.37%)
May 11, 2021 274.90 284.79 272.94 282.63 1,319,037 +0.61(+0.22%)
May 10, 2021 291.13 291.18 282.02 282.02 580,679 -10.35(-3.54%)
May 07, 2021 289.68 294.43 289.02 292.37 619,420 +3.85(+1.33%)
May 06, 2021 289.75 289.75 283.23 288.52 1,001,224 -1.43(-0.49%)
May 05, 2021 293.35 294.13 288.58 289.95 443,960 -2.58(-0.88%)
May 04, 2021 296.53 296.53 289.79 292.53 631,390 -6.68(-2.23%)
May 03, 2021 302.78 302.82 298.63 299.21 542,491 -1.21(-0.40%)
Apr 30, 2021 301.19 304.36 299.03 300.42 374,047 -4.05(-1.33%)
Apr 29, 2021 309.60 309.60 301.33 304.47 291,348 -2.21(-0.72%)
Apr 28, 2021 305.70 307.95 303.68 306.68 261,941 -0.19(-0.06%)
Apr 27, 2021 307.62 308.33 305.68 306.87 246,144 -0.11(-0.04%)
Apr 26, 2021 303.75 307.63 302.96 306.98 493,770 +4.67(+1.55%)
Apr 23, 2021 298.76 303.35 298.33 302.30 463,656 +4.92(+1.65%)
Apr 22, 2021 298.26 302.53 295.64 297.39 259,239 +0.02(+0.01%)
Apr 21, 2021 289.63 297.58 287.66 297.37 856,415 +7.29(+2.51%)
Apr 20, 2021 292.96 295.38 286.59 290.08 901,455 -4.23(-1.44%)
Apr 19, 2021 298.14 298.49 291.94 294.31 398,649 -5.43(-1.81%)
Apr 16, 2021 300.95 300.95 297.29 299.74 318,833 +0.18(+0.06%)
Apr 15, 2021 300.87 300.87 297.53 299.56 315,595 +1.56(+0.52%)
Apr 14, 2021 296.13 301.83 296.13 298.00 665,971 +2.01(+0.68%)
Apr 13, 2021 294.85 296.57 291.88 295.99 448,278 +1.36(+0.46%)
Apr 12, 2021 296.69 296.69 292.39 294.63 345,010 -2.20(-0.74%)
Apr 09, 2021 296.90 297.63 294.61 296.84 708,802 -0.58(-0.19%)
Apr 08, 2021 295.57 298.04 293.75 297.42 462,294 +3.58(+1.22%)
Apr 07, 2021 299.66 299.66 292.85 293.84 556,610 -6.11(-2.04%)
Apr 06, 2021 301.26 302.80 299.33 299.95 883,027 -0.86(-0.29%)
Apr 05, 2021 302.43 303.37 298.39 300.81 702,330 +2.00(+0.67%)
Apr 01, 2021 297.63 300.57 296.89 298.82 822,701 +4.14(+1.41%)
Mar 31, 2021 290.28 296.38 290.28 294.67 1,119,796 +6.81(+2.37%)
Mar 30, 2021 282.78 288.95 280.75 287.86 786,845 +4.42(+1.56%)
Mar 29, 2021 290.20 292.56 282.80 283.44 752,427 -8.66(-2.97%)
Mar 26, 2021 290.47 292.51 285.55 292.10 568,471 +3.78(+1.31%)
Mar 25, 2021 279.27 289.47 277.62 288.32 837,016 +5.29(+1.87%)
Mar 24, 2021 295.68 296.08 282.82 283.04 667,290 -9.29(-3.18%)
Mar 23, 2021 300.22 301.01 290.87 292.33 595,836 -9.95(-3.29%)
Mar 22, 2021 303.07 304.68 300.16 302.28 442,942 +0.34(+0.11%)
Mar 19, 2021 297.78 303.38 295.63 301.93 751,433 +4.06(+1.36%)
Mar 18, 2021 306.77 307.81 297.19 297.87 456,732 -12.01(-3.88%)
Mar 17, 2021 304.17 311.18 301.90 309.88 417,033 +2.17(+0.71%)
Mar 16, 2021 312.31 312.39 304.82 307.71 565,342 -4.62(-1.48%)
Mar 15, 2021 310.01 312.52 308.64 312.33 321,001 +2.29(+0.74%)
Mar 12, 2021 308.13 310.81 306.00 310.04 651,235 -0.19(-0.06%)
Mar 11, 2021 305.22 310.42 304.88 310.24 936,346 +9.76(+3.25%)
Mar 10, 2021 301.54 305.42 299.63 300.47 892,916 +3.59(+1.21%)
Mar 09, 2021 293.35 299.35 293.21 296.88 839,559 +9.73(+3.39%)
Mar 08, 2021 292.33 295.66 286.18 287.15 761,010 -3.70(-1.27%)
Mar 05, 2021 290.39 291.14 274.63 290.85 1,636,668 +4.59(+1.60%)
Mar 04, 2021 296.30 298.62 281.17 286.26 1,703,931 -11.66(-3.91%)
Mar 03, 2021 306.31 307.98 297.50 297.92 1,368,594 -7.85(-2.57%)
Mar 02, 2021 313.41 313.41 305.62 305.77 438,144 -8.13(-2.59%)
Mar 01, 2021 309.39 314.74 308.96 313.90 771,373 +10.61(+3.50%)
Feb 26, 2021 303.37 308.05 297.14 303.28 761,749 +1.50(+0.50%)
Feb 25, 2021 314.29 314.96 300.71 301.79 785,031 -13.36(-4.24%)
Feb 24, 2021 309.25 316.27 306.99 315.14 479,705 +6.40(+2.07%)
Feb 23, 2021 307.72 310.32 297.19 308.74 941,127 -4.60(-1.47%)
Feb 22, 2021 317.61 319.40 312.65 313.34 517,794 -6.88(-2.15%)
Feb 19, 2021 316.91 322.84 316.58 320.22 509,977 +6.54(+2.08%)
Feb 18, 2021 315.98 315.98 311.06 313.68 405,958 -5.50(-1.72%)
Feb 17, 2021 319.35 319.85 313.50 319.18 792,084 -2.94(-0.91%)
Feb 16, 2021 329.53 330.91 321.00 322.12 549,628 -4.74(-1.45%)
Feb 12, 2021 325.07 327.67 322.80 326.86 384,041 +0.37(+0.11%)
Feb 11, 2021 328.74 329.62 322.03 326.49 500,796 +0.11(+0.03%)
Feb 10, 2021 331.99 332.79 323.37 326.38 734,511 -3.20(-0.97%)
Feb 09, 2021 327.57 331.70 327.11 329.58 815,862 +2.17(+0.66%)
Feb 08, 2021 322.75 327.51 322.00 327.41 1,048,909 +7.57(+2.37%)
Feb 05, 2021 317.75 319.94 315.32 319.84 689,639 +5.31(+1.69%)
Feb 04, 2021 309.37 315.01 309.37 314.53 598,271 +6.32(+2.05%)
Feb 03, 2021 308.71 310.25 305.09 308.21 658,731 +0.37(+0.12%)
Feb 02, 2021 306.04 308.49 303.56 307.84 614,821 +5.66(+1.87%)
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.