Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 238.44 249.58 249.18 1,458,681 +10.10(+4.22%)
Jan 28, 2022 233.87 239.32 229.18 239.09 1,504,738 +5.85(+2.51%)
Jan 27, 2022 241.99 243.90 232.56 233.23 775,320 -6.17(-2.58%)
Jan 26, 2022 248.07 250.54 238.30 239.40 1,133,838 -3.91(-1.61%)
Jan 25, 2022 245.16 246.85 239.45 243.31 1,632,174 -6.32(-2.53%)
Jan 24, 2022 237.63 250.12 233.57 249.63 1,539,267 +7.67(+3.17%)
Jan 21, 2022 245.62 250.43 241.96 241.96 1,211,934 -5.65(-2.28%)
Jan 20, 2022 253.65 259.15 247.14 247.61 1,205,784 -4.45(-1.77%)
Jan 19, 2022 257.39 258.76 251.82 252.06 1,095,666 -3.95(-1.54%)
Jan 18, 2022 262.57 262.57 255.52 256.01 1,048,766 -9.75(-3.67%)
Jan 14, 2022 265.76 0 -0.57(-0.21%)
Jan 13, 2022 272.59 273.73 265.78 266.33 975,665 -4.81(-1.77%)
Jan 12, 2022 275.99 277.28 269.54 271.14 889,150 -2.86(-1.04%)
Jan 11, 2022 270.41 274.45 267.27 274.00 1,231,313 +3.85(+1.43%)
Jan 10, 2022 268.77 270.32 263.11 270.15 2,267,243 -1.02(-0.38%)
Jan 07, 2022 275.89 279.22 271.06 271.17 1,027,172 -5.11(-1.85%)
Jan 06, 2022 276.22 279.50 272.19 276.28 888,293 +0.36(+0.13%)
Jan 05, 2022 287.88 288.97 275.68 275.91 847,566 -12.57(-4.36%)
Jan 04, 2022 292.29 292.81 285.47 288.48 855,275 -2.88(-0.99%)
Jan 03, 2022 289.20 292.60 286.71 291.36 731,275 +3.56(+1.24%)
Dec 31, 2021 288.44 290.81 287.80 287.80 628,419 -1.29(-0.44%)
Dec 30, 2021 288.64 292.73 288.28 289.08 634,268 +0.56(+0.19%)
Dec 29, 2021 288.41 289.41 286.21 288.52 672,967 +0.09(+0.03%)
Dec 28, 2021 291.15 293.26 288.02 288.44 676,659 -3.05(-1.04%)
Dec 27, 2021 289.24 291.55 287.21 291.48 669,399 +2.36(+0.82%)
Dec 23, 2021 287.29 290.05 285.68 289.12 591,670 +3.06(+1.07%)
Dec 22, 2021 283.02 286.17 281.74 286.07 676,688 +2.30(+0.81%)
Dec 21, 2021 278.15 283.95 277.72 283.77 1,011,396 +8.27(+3.00%)
Dec 20, 2021 274.68 276.80 271.45 275.50 1,364,039 -3.78(-1.35%)
Dec 17, 2021 273.97 281.58 270.96 279.28 1,391,028 +4.28(+1.56%)
Dec 16, 2021 285.48 285.48 273.63 275.00 1,640,689 -8.39(-2.96%)
Dec 15, 2021 277.09 283.71 273.01 283.39 1,044,090 +6.18(+2.23%)
Dec 14, 2021 277.93 281.15 275.11 277.21 1,666,200 -3.24(-1.16%)
Dec 13, 2021 283.67 284.63 278.32 280.45 962,798 -4.40(-1.54%)
Dec 10, 2021 288.63 290.34 283.26 284.85 1,005,399 -1.69(-0.59%)
Dec 09, 2021 292.93 294.70 286.20 286.54 753,002 -8.33(-2.83%)
Dec 08, 2021 292.53 295.94 290.10 294.87 1,345,156 +2.48(+0.85%)
Dec 07, 2021 287.89 294.99 287.80 292.38 947,839 +9.45(+3.34%)
Dec 06, 2021 279.91 284.86 274.53 282.94 897,545 +4.86(+1.75%)
Dec 03, 2021 287.60 287.60 275.45 278.08 701,219 -7.72(-2.70%)
Dec 02, 2021 279.88 286.74 278.38 285.80 924,851 +6.81(+2.44%)
Dec 01, 2021 292.23 293.83 278.71 278.99 828,079 -7.58(-2.65%)
Nov 30, 2021 289.56 291.29 282.42 286.57 746,725 -4.72(-1.62%)
Nov 29, 2021 295.88 296.98 289.32 291.29 1,053,264 +0.02(+0.01%)
Nov 26, 2021 293.85 296.59 287.67 291.27 1,322,656 -10.74(-3.56%)
Nov 24, 2021 298.14 302.44 296.21 302.02 438,068 +1.59(+0.53%)
Nov 23, 2021 301.78 303.91 296.02 300.43 1,659,373 -2.12(-0.70%)
Nov 22, 2021 308.31 309.33 301.97 302.55 374,975 -4.20(-1.37%)
Nov 19, 2021 307.85 309.84 306.25 306.75 276,073 -2.46(-0.80%)
Nov 18, 2021 312.83 309.34 308.29 309.21 403,968 -1.96(-0.63%)
Nov 17, 2021 314.10 314.41 310.19 311.17 365,151 -4.11(-1.30%)
Nov 16, 2021 312.63 315.58 311.53 315.28 185,108 +1.32(+0.42%)
Nov 15, 2021 317.63 317.95 312.63 313.96 418,581 -2.38(-0.75%)
Nov 12, 2021 315.90 316.98 315.09 316.34 339,540 +1.15(+0.36%)
Nov 11, 2021 313.91 316.46 313.63 315.19 391,595 +2.45(+0.78%)
Nov 10, 2021 317.42 312.74 347,615 -6.87(-2.15%)
Nov 09, 2021 320.81 321.63 316.98 319.61 436,719 -1.56(-0.49%)
Nov 08, 2021 321.85 323.65 320.33 321.17 355,636 +1.59(+0.50%)
Nov 05, 2021 319.85 322.23 317.11 319.58 412,450 +2.57(+0.81%)
Nov 04, 2021 316.61 319.73 315.47 317.01 549,163 +1.67(+0.53%)
Nov 03, 2021 309.13 316.62 309.13 315.34 656,077 +5.59(+1.81%)
Nov 02, 2021 310.29 310.70 307.66 309.75 366,626 +0.28(+0.09%)
Nov 01, 2021 303.47 310.08 305.85 309.47 512,817 +7.86(+2.61%)
Oct 29, 2021 300.20 302.28 300.11 301.62 322,740 +0.38(+0.13%)
Oct 28, 2021 296.30 301.31 296.25 301.23 487,301 +6.89(+2.34%)
Oct 27, 2021 298.85 299.48 294.19 294.35 296,347 -5.30(-1.77%)
Oct 26, 2021 301.73 299.64 381,750 -1.81(-0.60%)
Oct 25, 2021 298.70 302.02 298.28 301.45 381,087 +3.26(+1.09%)
Oct 22, 2021 298.93 299.56 296.03 298.19 212,072 -1.21(-0.40%)
Oct 21, 2021 297.25 300.63 297.25 299.40 320,974 +1.68(+0.56%)
Oct 20, 2021 297.13 299.12 296.20 297.72 343,416 +0.90(+0.30%)
Oct 19, 2021 296.00 298.50 295.35 296.82 317,842 +1.87(+0.64%)
Oct 18, 2021 292.86 295.25 292.51 294.94 222,328 +0.09(+0.03%)
Oct 15, 2021 299.54 299.54 294.73 294.86 418,052 -1.05(-0.35%)
Oct 14, 2021 294.60 296.75 294.15 295.90 410,202 +4.36(+1.49%)
Oct 13, 2021 290.44 291.55 288.33 291.55 449,236 +2.10(+0.73%)
Oct 12, 2021 288.27 290.64 288.08 289.45 238,825 +2.27(+0.79%)
Oct 11, 2021 288.73 291.34 286.98 287.18 201,109 -1.83(-0.63%)
Oct 08, 2021 292.75 293.07 288.55 289.02 364,491 -3.43(-1.17%)
Oct 07, 2021 289.67 294.95 289.67 292.44 494,302 +4.86(+1.69%)
Oct 06, 2021 285.65 288.17 284.02 287.58 308,134 -1.15(-0.40%)
Oct 05, 2021 288.33 292.03 287.47 288.73 576,561 +1.65(+0.57%)
Oct 04, 2021 291.17 291.17 285.64 287.08 574,673 -4.97(-1.70%)
Oct 01, 2021 289.87 293.65 285.54 292.06 1,158,652 +4.01(+1.39%)
Sep 30, 2021 292.31 293.24 287.99 288.05 685,865 -2.40(-0.83%)
Sep 29, 2021 293.73 293.94 289.85 290.45 368,607 -1.64(-0.56%)
Sep 28, 2021 298.75 298.75 291.68 292.09 345,893 -8.94(-2.97%)
Sep 27, 2021 298.81 302.12 297.04 301.03 427,412 +2.71(+0.91%)
Sep 24, 2021 298.20 299.78 296.37 298.32 490,888 -2.09(-0.70%)
Sep 23, 2021 296.97 300.91 295.78 300.41 768,026 +5.52(+1.87%)
Sep 22, 2021 292.13 296.98 292.13 294.89 600,125 +4.62(+1.59%)
Sep 21, 2021 291.38 292.15 287.88 290.27 295,963 +1.50(+0.52%)
Sep 20, 2021 289.84 291.97 285.21 288.77 504,691 -7.82(-2.64%)
Sep 17, 2021 295.70 297.19 294.09 296.60 402,833 +0.35(+0.12%)
Sep 16, 2021 295.11 297.25 293.15 296.24 409,486 +0.86(+0.29%)
Sep 15, 2021 292.47 295.74 290.92 295.38 469,854 +3.11(+1.06%)
Sep 14, 2021 296.88 296.91 291.21 292.27 379,586 -3.40(-1.15%)
Sep 13, 2021 297.09 297.09 291.76 295.67 468,314 +0.39(+0.13%)
Sep 10, 2021 299.73 299.73 294.88 295.28 333,466 -2.72(-0.91%)
Sep 09, 2021 297.21 301.20 296.51 298.00 338,178 +0.66(+0.22%)
Sep 08, 2021 300.42 300.42 295.72 297.34 484,658 -4.04(-1.34%)
Sep 07, 2021 303.48 304.89 301.23 301.38 415,143 -2.53(-0.83%)
Sep 03, 2021 304.05 304.93 303.07 303.91 406,758 -0.93(-0.31%)
Sep 02, 2021 303.72 305.65 302.83 304.84 586,963 +2.61(+0.86%)
Sep 01, 2021 300.48 303.20 298.87 302.23 351,732 +2.69(+0.90%)
Aug 31, 2021 298.54 300.23 297.48 299.55 298,282 +0.63(+0.21%)
Aug 30, 2021 300.90 300.94 297.89 298.92 412,131 -0.78(-0.26%)
Aug 27, 2021 291.97 300.69 291.84 299.70 573,905 +8.34(+2.86%)
Aug 26, 2021 293.26 295.28 290.60 291.36 423,263 -2.94(-1.00%)
Aug 25, 2021 293.28 295.78 292.00 294.30 398,849 +1.02(+0.35%)
Aug 24, 2021 291.50 293.47 290.43 293.28 410,160 +3.23(+1.11%)
Aug 23, 2021 286.21 290.62 286.21 290.06 766,452 +6.33(+2.23%)
Aug 20, 2021 278.66 284.38 278.18 283.73 721,731 +4.97(+1.78%)
Aug 19, 2021 279.48 281.58 277.60 278.76 568,690 -3.51(-1.24%)
Aug 18, 2021 284.18 286.93 282.08 282.27 378,718 -1.98(-0.70%)
Aug 17, 2021 285.42 286.12 280.71 284.25 578,656 -3.93(-1.36%)
Aug 16, 2021 290.17 290.17 286.86 288.18 421,547 -3.17(-1.09%)
Aug 13, 2021 294.44 294.44 290.79 291.34 487,215 -3.32(-1.13%)
Aug 12, 2021 294.82 295.09 293.22 294.67 424,276 -0.55(-0.19%)
Aug 11, 2021 295.47 295.47 290.99 295.21 489,559 +0.00(+0.00%)
Aug 10, 2021 296.49 297.38 294.35 295.21 593,574 -0.93(-0.31%)
Aug 09, 2021 296.34 297.39 294.37 296.14 260,152 -0.87(-0.29%)
Aug 06, 2021 299.01 299.65 295.15 297.02 275,520 -0.12(-0.04%)
Aug 05, 2021 292.63 297.30 292.63 297.13 335,408 +5.38(+1.84%)
Aug 04, 2021 291.42 295.23 291.35 291.75 198,028 -1.67(-0.57%)
Aug 03, 2021 294.04 294.71 289.15 293.42 381,222 +0.00(+0.00%)
Aug 02, 2021 295.84 297.77 292.88 293.42 450,720 -0.68(-0.23%)
Jul 30, 2021 294.35 297.97 293.29 294.10 327,473 -1.79(-0.61%)
Jul 29, 2021 296.39 298.77 295.63 295.89 286,382 +1.50(+0.51%)
Jul 28, 2021 290.18 296.21 289.50 294.39 907,541 +5.45(+1.89%)
Jul 27, 2021 291.73 291.90 284.87 288.94 492,225 -4.13(-1.41%)
Jul 26, 2021 294.32 295.92 291.91 293.07 473,748 -0.87(-0.30%)
Jul 23, 2021 293.93 294.24 290.02 293.94 426,686 +1.44(+0.49%)
Jul 22, 2021 295.62 295.90 291.12 292.50 335,166 -3.76(-1.27%)
Jul 21, 2021 292.45 296.27 291.80 296.26 549,633 +5.53(+1.90%)
Jul 20, 2021 283.19 292.03 281.62 290.73 658,178 +8.71(+3.09%)
Jul 19, 2021 278.88 285.75 277.82 282.02 824,500 -2.12(-0.75%)
Jul 16, 2021 289.67 290.13 283.64 284.14 671,531 -3.11(-1.08%)
Jul 15, 2021 289.15 290.16 283.26 287.25 739,481 -3.06(-1.05%)
Jul 14, 2021 298.36 298.85 289.87 290.30 614,128 -6.09(-2.05%)
Jul 13, 2021 300.33 300.76 296.27 296.39 578,909 -5.49(-1.82%)
Jul 12, 2021 301.31 302.56 299.20 301.88 345,503 -0.18(-0.06%)
Jul 09, 2021 299.52 302.24 297.92 302.06 434,166 +5.58(+1.88%)
Jul 08, 2021 292.50 299.04 289.88 296.48 487,954 -2.22(-0.74%)
Jul 07, 2021 302.21 303.30 295.94 298.70 458,012 -3.18(-1.05%)
Jul 06, 2021 305.50 305.50 299.49 301.88 362,172 -2.92(-0.96%)
Jul 02, 2021 309.22 309.22 304.41 304.80 416,834 -3.03(-0.98%)
Jul 01, 2021 306.62 308.34 305.12 307.83 414,257 +2.32(+0.76%)
Jun 30, 2021 305.19 306.59 302.94 305.50 575,444 -0.40(-0.13%)
Jun 29, 2021 307.44 307.81 304.93 305.91 879,919 -0.84(-0.27%)
Jun 28, 2021 307.87 308.35 304.72 306.75 468,944 +0.70(+0.23%)
Jun 25, 2021 306.31 307.46 304.97 306.05 427,417 +0.71(+0.23%)
Jun 24, 2021 303.47 305.52 303.35 305.35 612,847 +3.95(+1.31%)
Jun 23, 2021 300.07 302.43 299.68 301.40 433,064 +1.62(+0.54%)
Jun 22, 2021 297.71 300.20 295.52 299.78 329,376 +1.70(+0.57%)
Jun 21, 2021 294.56 298.94 291.97 298.08 768,998 +5.23(+1.79%)
Jun 18, 2021 293.75 296.83 291.06 292.85 338,800 -4.90(-1.65%)
Jun 17, 2021 297.31 299.08 294.06 297.75 413,872 +0.02(+0.01%)
Jun 16, 2021 298.28 299.34 294.31 297.73 616,968 -0.95(-0.32%)
Jun 15, 2021 300.93 301.01 296.90 298.68 350,071 -2.60(-0.86%)
Jun 14, 2021 301.34 302.74 300.15 301.28 249,005 +0.30(+0.10%)
Jun 11, 2021 299.45 300.98 298.45 300.98 296,123 +3.14(+1.05%)
Jun 10, 2021 297.98 298.68 295.23 297.84 389,122 +0.50(+0.17%)
Jun 09, 2021 300.29 300.78 296.72 297.34 627,199 -1.62(-0.54%)
Jun 08, 2021 297.41 299.76 294.65 298.96 559,534 +3.17(+1.07%)
Jun 07, 2021 291.23 296.72 291.22 295.79 558,451 +4.87(+1.67%)
Jun 04, 2021 289.99 291.28 289.86 290.92 436,104 +2.47(+0.86%)
Jun 03, 2021 288.99 290.07 286.05 288.45 473,832 -2.68(-0.92%)
Jun 02, 2021 293.09 293.09 289.39 291.13 342,921 -1.74(-0.60%)
Jun 01, 2021 293.67 293.75 290.12 292.87 351,920 +0.77(+0.26%)
May 28, 2021 293.84 294.31 291.60 292.10 431,163 +0.31(+0.11%)
May 27, 2021 291.58 292.63 289.53 291.79 497,078 +1.92(+0.66%)
May 26, 2021 285.74 290.37 285.74 289.87 760,774 +4.84(+1.70%)
May 25, 2021 287.26 289.48 284.94 285.03 543,094 -1.22(-0.43%)
May 24, 2021 286.17 287.89 284.86 286.25 475,664 +1.90(+0.67%)
May 21, 2021 287.13 287.80 284.19 284.35 576,795 -0.07(-0.02%)
May 20, 2021 281.30 284.92 280.10 284.42 944,269 +3.42(+1.22%)
May 19, 2021 276.83 281.11 275.92 281.00 888,791 -1.29(-0.46%)
May 18, 2021 282.90 287.07 282.04 282.29 722,689 -0.19(-0.07%)
May 17, 2021 281.74 283.01 279.16 282.49 671,189 -1.31(-0.46%)
May 14, 2021 278.86 284.47 278.15 283.80 797,711 +7.81(+2.83%)
May 13, 2021 275.06 280.00 271.22 275.99 745,876 +2.90(+1.06%)
May 12, 2021 279.83 281.11 272.77 273.09 979,512 -9.51(-3.37%)
May 11, 2021 274.88 284.76 272.92 282.61 1,319,146 +0.61(+0.22%)
May 10, 2021 291.11 291.16 282.00 282.00 580,727 -10.35(-3.54%)
May 07, 2021 289.66 294.40 288.99 292.35 619,471 +3.85(+1.33%)
May 06, 2021 289.73 289.73 283.21 288.49 1,001,307 -1.43(-0.49%)
May 05, 2021 293.32 294.11 288.55 289.93 443,997 -2.58(-0.88%)
May 04, 2021 296.51 296.51 289.77 292.50 631,443 -6.68(-2.23%)
May 03, 2021 302.76 302.80 298.61 299.18 542,536 -1.22(-0.40%)
Apr 30, 2021 301.16 304.34 299.01 300.40 374,078 -4.05(-1.33%)
Apr 29, 2021 309.58 309.58 301.31 304.44 291,372 -2.21(-0.72%)
Apr 28, 2021 305.68 307.92 303.65 306.66 261,963 -0.19(-0.06%)
Apr 27, 2021 307.59 308.31 305.65 306.85 246,165 -0.11(-0.04%)
Apr 26, 2021 303.72 307.61 302.94 306.95 493,811 +4.67(+1.55%)
Apr 23, 2021 298.73 303.33 298.30 302.28 463,694 +4.92(+1.65%)
Apr 22, 2021 298.23 302.50 295.62 297.36 259,260 +0.02(+0.01%)
Apr 21, 2021 289.61 297.56 287.63 297.34 856,486 +7.29(+2.51%)
Apr 20, 2021 292.93 295.35 286.56 290.05 901,529 -4.23(-1.44%)
Apr 19, 2021 298.12 298.47 291.91 294.29 398,682 -5.43(-1.81%)
Apr 16, 2021 300.93 300.93 297.27 299.71 318,860 +0.18(+0.06%)
Apr 15, 2021 300.85 300.85 297.51 299.54 315,621 +1.56(+0.52%)
Apr 14, 2021 296.11 301.81 296.11 297.98 666,026 +2.01(+0.68%)
Apr 13, 2021 294.82 296.55 291.85 295.97 448,315 +1.36(+0.46%)
Apr 12, 2021 296.67 296.67 292.37 294.61 345,039 -2.20(-0.74%)
Apr 09, 2021 296.88 297.61 294.59 296.81 708,861 -0.58(-0.19%)
Apr 08, 2021 295.55 298.02 293.73 297.39 462,332 +3.58(+1.22%)
Apr 07, 2021 299.63 299.63 292.82 293.81 556,656 -6.11(-2.04%)
Apr 06, 2021 301.23 302.78 299.31 299.93 883,100 -0.86(-0.29%)
Apr 05, 2021 302.41 303.35 298.37 300.79 702,388 +2.00(+0.67%)
Apr 01, 2021 297.61 300.55 296.86 298.79 822,769 +4.14(+1.41%)
Mar 31, 2021 290.26 296.35 290.26 294.65 1,119,888 +6.81(+2.37%)
Mar 30, 2021 282.75 288.93 280.73 287.84 786,910 +4.42(+1.56%)
Mar 29, 2021 290.18 292.53 282.77 283.42 752,489 -8.66(-2.97%)
Mar 26, 2021 290.44 292.48 285.53 292.08 568,518 +3.78(+1.31%)
Mar 25, 2021 279.25 289.44 277.60 288.30 837,085 +5.28(+1.87%)
Mar 24, 2021 295.65 296.05 282.80 283.01 667,345 -9.29(-3.18%)
Mar 23, 2021 300.19 300.99 290.85 292.30 595,885 -9.95(-3.29%)
Mar 22, 2021 303.04 304.66 300.13 302.25 442,978 +0.34(+0.11%)
Mar 19, 2021 297.76 303.35 295.60 301.91 751,495 +4.06(+1.36%)
Mar 18, 2021 306.74 307.78 297.16 297.85 456,769 -12.01(-3.88%)
Mar 17, 2021 304.14 311.15 301.88 309.86 417,068 +2.17(+0.71%)
Mar 16, 2021 312.29 312.36 304.79 307.68 565,388 -4.62(-1.48%)
Mar 15, 2021 309.99 312.49 308.61 312.31 321,027 +2.29(+0.74%)
Mar 12, 2021 308.11 310.79 305.97 310.01 651,289 -0.20(-0.06%)
Mar 11, 2021 305.20 310.40 304.86 310.21 936,423 +9.76(+3.25%)
Mar 10, 2021 301.52 305.39 299.61 300.45 892,990 +3.59(+1.21%)
Mar 09, 2021 293.32 299.32 293.19 296.86 839,629 +9.73(+3.39%)
Mar 08, 2021 292.30 295.63 286.16 287.12 761,073 -3.70(-1.27%)
Mar 05, 2021 290.37 291.12 274.60 290.83 1,636,803 +4.59(+1.60%)
Mar 04, 2021 296.28 298.59 281.14 286.23 1,704,072 -11.66(-3.91%)
Mar 03, 2021 306.28 307.96 297.47 297.89 1,368,707 -7.85(-2.57%)
Mar 02, 2021 313.38 313.38 305.60 305.75 438,181 -8.12(-2.59%)
Mar 01, 2021 309.37 314.71 308.94 313.87 771,437 +10.61(+3.50%)
Feb 26, 2021 303.35 308.02 297.11 303.26 761,812 +1.50(+0.50%)
Feb 25, 2021 314.26 314.94 300.68 301.76 785,096 -13.35(-4.24%)
Feb 24, 2021 309.22 316.24 306.96 315.11 479,744 +6.40(+2.07%)
Feb 23, 2021 307.69 310.30 297.17 308.71 941,205 -4.60(-1.47%)
Feb 22, 2021 317.58 319.37 312.63 313.31 517,837 -6.88(-2.15%)
Feb 19, 2021 316.89 322.81 316.55 320.19 510,020 +6.54(+2.08%)
Feb 18, 2021 315.96 315.96 311.03 313.66 405,992 -5.50(-1.72%)
Feb 17, 2021 319.32 319.82 313.48 319.16 792,150 -2.94(-0.91%)
Feb 16, 2021 329.50 330.89 320.98 322.10 549,673 -4.74(-1.45%)
Feb 12, 2021 325.04 327.64 322.77 326.83 384,072 +0.37(+0.11%)
Feb 11, 2021 328.71 329.59 322.01 326.46 500,838 +0.11(+0.03%)
Feb 10, 2021 331.96 332.76 323.35 326.35 734,571 -3.20(-0.97%)
Feb 09, 2021 327.55 331.68 327.08 329.55 815,929 +2.17(+0.66%)
Feb 08, 2021 322.72 327.49 321.98 327.38 1,048,996 +7.57(+2.37%)
Feb 05, 2021 317.72 319.91 315.29 319.81 689,696 +5.31(+1.69%)
Feb 04, 2021 309.35 314.99 309.35 314.51 598,321 +6.32(+2.05%)
Feb 03, 2021 308.68 310.22 305.06 308.18 658,786 +0.37(+0.12%)
Feb 02, 2021 306.01 308.47 303.53 307.81 614,871 +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.