Nasdaq Biotechnology Ishares ETF (NQ: IBB )

138.94 USD +0.69 (+0.50%)
Streaming Delayed Price Updated: 2:54 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 135.34 136.73 134.50 135.41 3,192,061 +0.80(+0.59%)
Sep 29, 2020 134.70 135.49 133.79 134.61 1,858,654 +0.13(+0.10%)
Sep 28, 2020 134.71 134.95 133.27 134.48 1,816,145 +1.01(+0.76%)
Sep 25, 2020 130.53 133.78 130.30 133.47 3,168,100 +2.78(+2.13%)
Sep 24, 2020 131.01 131.45 129.25 130.69 3,638,020 -1.39(-1.05%)
Sep 23, 2020 134.27 134.85 131.89 132.08 2,615,489 -1.76(-1.31%)
Sep 22, 2020 132.96 134.03 130.86 133.84 3,491,880 +1.01(+0.76%)
Sep 21, 2020 134.05 134.39 131.47 132.83 3,273,457 -3.49(-2.56%)
Sep 18, 2020 136.00 136.51 133.26 136.32 2,643,900 +0.69(+0.51%)
Sep 17, 2020 134.15 136.33 133.91 135.63 2,657,130 -0.53(-0.39%)
Sep 16, 2020 137.00 138.05 135.88 136.16 2,507,250 +0.09(+0.07%)
Sep 15, 2020 135.86 137.00 135.40 136.07 3,205,455 +1.36(+1.01%)
Sep 14, 2020 130.86 135.06 130.65 134.71 4,988,750 +6.92(+5.42%)
Sep 11, 2020 127.85 129.30 126.57 127.79 2,569,400 +0.62(+0.49%)
Sep 10, 2020 129.43 130.78 126.79 127.17 3,225,108 -2.19(-1.69%)
Sep 09, 2020 128.03 130.00 127.99 129.36 2,043,618 +2.48(+1.95%)
Sep 08, 2020 127.64 129.18 126.22 126.88 3,746,640 -2.40(-1.86%)
Sep 04, 2020 130.32 130.65 126.00 129.28 4,930,300 -0.63(-0.48%)
Sep 03, 2020 134.77 134.94 129.50 129.91 4,830,027 -5.06(-3.75%)
Sep 02, 2020 133.26 135.20 132.63 134.97 2,839,297 +1.95(+1.47%)
Sep 01, 2020 135.07 135.62 132.65 133.02 3,360,394 -2.58(-1.90%)
Aug 31, 2020 133.21 136.04 133.10 135.60 2,927,255 +2.55(+1.92%)
Aug 28, 2020 132.85 133.10 131.95 133.05 2,428,800 +0.38(+0.29%)
Aug 27, 2020 132.87 133.55 131.69 132.67 2,450,304 -0.15(-0.11%)
Aug 26, 2020 132.84 133.39 132.19 132.82 2,353,319 -0.23(-0.17%)
Aug 25, 2020 131.21 133.39 130.55 133.05 3,267,744 +2.00(+1.53%)
Aug 24, 2020 133.20 133.38 130.19 131.05 3,466,329 -1.55(-1.17%)
Aug 21, 2020 132.84 133.21 131.62 132.60 2,040,400 -0.78(-0.58%)
Aug 20, 2020 133.29 133.58 132.36 133.38 3,071,103 -0.40(-0.30%)
Aug 19, 2020 134.68 135.20 133.36 133.78 2,571,492 -1.44(-1.06%)
Aug 18, 2020 136.28 136.51 133.99 135.22 2,067,588 -0.77(-0.57%)
Aug 17, 2020 133.82 136.25 133.53 135.99 1,842,327 +2.63(+1.97%)
Aug 14, 2020 134.27 134.28 132.80 133.36 3,318,900 -0.64(-0.48%)
Aug 13, 2020 133.84 134.65 133.34 134.00 3,876,575 +0.19(+0.14%)
Aug 12, 2020 132.56 134.12 132.42 133.81 3,022,628 +1.93(+1.46%)
Aug 11, 2020 134.59 134.85 131.68 131.88 4,092,480 -2.99(-2.22%)
Aug 10, 2020 136.21 136.49 134.01 134.87 1,699,627 -1.36(-1.00%)
Aug 07, 2020 136.27 137.04 134.96 136.23 2,705,300 -0.53(-0.39%)
Aug 06, 2020 137.21 138.02 135.74 136.76 3,863,189 -0.81(-0.59%)
Aug 05, 2020 138.40 138.83 136.68 137.57 2,504,415 -0.11(-0.08%)
Aug 04, 2020 138.74 138.74 136.39 137.68 2,362,583 -0.89(-0.64%)
Aug 03, 2020 135.31 138.81 135.17 138.57 2,615,905 +4.20(+3.13%)
Jul 31, 2020 136.86 137.06 132.71 134.37 4,527,900 -2.65(-1.93%)
Jul 30, 2020 135.44 137.81 135.12 137.02 1,770,614 +0.40(+0.29%)
Jul 29, 2020 138.75 138.75 136.39 136.62 2,138,579 -1.54(-1.11%)
Jul 28, 2020 140.00 140.75 137.94 138.16 1,683,105 -1.89(-1.35%)
Jul 27, 2020 137.66 140.21 137.08 140.05 2,642,124 +3.64(+2.67%)
Jul 24, 2020 138.01 138.30 135.21 136.41 3,652,500 -3.06(-2.19%)
Jul 23, 2020 142.24 143.04 138.90 139.47 3,003,618 -2.63(-1.85%)
Jul 22, 2020 142.78 143.23 141.12 142.10 1,881,995 -0.36(-0.25%)
Jul 21, 2020 146.22 146.29 142.04 142.46 2,808,752 -3.34(-2.29%)
Jul 20, 2020 144.51 146.53 143.59 145.80 4,717,707 +1.84(+1.28%)
Jul 17, 2020 141.96 144.54 141.52 143.96 2,705,500 +2.51(+1.77%)
Jul 16, 2020 142.09 142.16 139.71 141.45 3,067,634 -1.17(-0.82%)
Jul 15, 2020 142.39 143.13 140.83 142.62 4,253,670 +2.36(+1.68%)
Jul 14, 2020 136.62 140.40 135.22 140.26 5,506,195 +2.91(+2.12%)
Jul 13, 2020 140.15 142.68 136.87 137.35 4,882,401 -1.86(-1.34%)
Jul 10, 2020 140.87 140.87 138.62 139.21 2,913,700 -1.36(-0.97%)
Jul 09, 2020 141.10 141.81 138.34 140.57 2,806,456 -0.32(-0.23%)
Jul 08, 2020 141.28 141.37 139.18 140.89 2,240,325 +0.83(+0.59%)
Jul 07, 2020 139.05 142.33 138.57 140.06 2,752,737 +0.62(+0.44%)
Jul 06, 2020 140.36 140.93 139.04 139.44 3,107,573 +0.90(+0.65%)
Jul 02, 2020 138.81 139.82 137.68 138.54 2,786,700 +1.17(+0.85%)
Jul 01, 2020 137.21 137.85 135.30 137.37 3,454,659 +0.68(+0.50%)
Jun 30, 2020 134.81 137.18 134.15 136.69 3,144,110 +2.01(+1.49%)
Jun 29, 2020 135.85 136.13 133.57 134.68 2,122,265 -0.48(-0.36%)
Jun 26, 2020 137.61 138.15 134.17 135.16 5,036,900 -2.76(-2.00%)
Jun 25, 2020 136.17 138.11 135.03 137.92 2,489,105 +1.52(+1.11%)
Jun 24, 2020 138.24 140.02 135.09 136.40 5,051,641 -2.25(-1.62%)
Jun 23, 2020 139.10 140.57 138.33 138.65 3,328,705 +0.52(+0.38%)
Jun 22, 2020 137.71 138.59 135.61 138.13 4,959,859 +0.28(+0.20%)
Jun 19, 2020 134.61 138.05 133.85 137.85 4,641,900 +4.36(+3.27%)
Jun 18, 2020 131.69 134.07 131.64 133.49 2,794,280 +0.67(+0.50%)
Jun 17, 2020 133.01 134.18 132.51 132.82 2,525,245 +0.49(+0.37%)
Jun 16, 2020 132.38 133.09 129.80 132.33 3,433,954 +1.83(+1.40%)
Jun 15, 2020 126.73 130.85 126.17 130.50 3,564,990 +2.42(+1.89%)
Jun 12, 2020 129.69 130.34 125.18 128.08 5,871,400 +0.67(+0.53%)
Jun 11, 2020 131.80 132.31 127.19 127.41 6,497,973 -5.93(-4.45%)
Jun 10, 2020 133.89 134.48 132.72 133.34 4,905,484 +0.43(+0.32%)
Jun 09, 2020 132.61 134.30 132.45 132.91 4,825,680 -0.19(-0.14%)
Jun 08, 2020 131.63 133.38 130.44 133.10 3,325,444 +1.75(+1.33%)
Jun 05, 2020 132.18 133.03 130.09 131.35 5,813,900 -0.09(-0.07%)
Jun 04, 2020 131.94 133.73 130.62 131.44 4,044,568 -1.21(-0.91%)
Jun 03, 2020 134.43 134.70 132.18 132.65 3,318,130 -1.78(-1.32%)
Jun 02, 2020 133.97 134.46 131.53 134.43 2,788,414 +0.32(+0.24%)
Jun 01, 2020 134.25 134.80 133.23 134.11 3,160,841 -0.63(-0.47%)
May 29, 2020 132.46 134.92 130.36 134.74 4,895,200 +2.41(+1.82%)
May 28, 2020 132.14 134.31 131.84 132.33 3,999,195 +0.33(+0.25%)
May 27, 2020 130.45 132.03 126.63 132.00 6,186,889 +1.19(+0.91%)
May 26, 2020 135.54 135.54 130.70 130.81 4,891,471 -2.53(-1.90%)
May 22, 2020 132.13 133.48 131.50 133.34 2,322,000 +0.87(+0.66%)
May 21, 2020 133.33 133.85 131.11 132.47 2,890,539 -1.44(-1.08%)
May 20, 2020 132.42 134.13 131.40 133.91 2,585,241 +2.70(+2.06%)
May 19, 2020 133.78 134.18 131.00 131.21 2,816,185 -2.57(-1.92%)
May 18, 2020 135.87 136.20 133.47 133.78 3,871,434 +1.53(+1.16%)
May 15, 2020 128.52 132.34 127.75 132.25 3,740,100 +3.23(+2.50%)
May 14, 2020 128.26 129.86 127.12 129.02 3,566,833 -0.58(-0.45%)
May 13, 2020 131.91 133.66 127.30 129.60 5,363,041 -1.45(-1.11%)
May 12, 2020 134.91 136.13 131.05 131.05 7,030,146 -2.85(-2.13%)
May 11, 2020 128.30 134.09 128.10 133.90 5,589,606 +5.49(+4.28%)
May 08, 2020 128.50 129.12 127.58 128.41 2,166,100 +1.24(+0.98%)
May 07, 2020 128.68 128.68 126.56 127.17 2,633,702 +0.17(+0.13%)
May 06, 2020 127.39 128.52 126.31 127.00 2,801,851 +0.02(+0.02%)
May 05, 2020 126.07 127.93 125.60 126.98 2,711,430 +2.43(+1.95%)
May 04, 2020 121.01 124.63 120.90 124.55 2,635,361 +3.65(+3.02%)
May 01, 2020 121.99 122.73 119.65 120.90 2,447,100 -3.10(-2.50%)
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%)
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.