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 (%)
Jul 31, 2020 135.51 135.71 131.40 133.04 4,573,079 -2.62(-1.93%)
Jul 30, 2020 134.10 136.45 133.78 135.67 1,788,281 +0.40(+0.29%)
Jul 29, 2020 137.38 137.38 135.04 135.27 2,159,917 -1.52(-1.11%)
Jul 28, 2020 138.62 139.36 136.58 136.79 1,699,899 -1.87(-1.35%)
Jul 27, 2020 136.30 138.82 135.73 138.67 2,668,487 +3.60(+2.67%)
Jul 24, 2020 136.65 136.93 133.87 135.06 3,688,944 -3.03(-2.19%)
Jul 23, 2020 140.84 141.63 137.53 138.09 3,033,588 -2.60(-1.85%)
Jul 22, 2020 141.37 141.81 139.73 140.70 1,900,773 -0.36(-0.25%)
Jul 21, 2020 144.78 144.84 140.64 141.05 2,836,777 -3.31(-2.29%)
Jul 20, 2020 143.08 145.08 142.17 144.36 4,764,780 +1.82(+1.28%)
Jul 17, 2020 140.56 143.11 140.12 142.54 2,732,495 +2.49(+1.77%)
Jul 16, 2020 140.69 140.76 138.33 140.05 3,098,243 -1.16(-0.82%)
Jul 15, 2020 140.98 141.72 139.44 141.21 4,296,113 +2.34(+1.68%)
Jul 14, 2020 135.27 139.01 133.88 138.87 5,561,136 +2.88(+2.12%)
Jul 13, 2020 138.76 141.27 135.52 135.99 4,931,118 -1.84(-1.34%)
Jul 10, 2020 139.48 139.48 137.25 137.84 2,942,773 -1.35(-0.97%)
Jul 09, 2020 139.71 140.41 136.97 139.18 2,834,459 -0.32(-0.23%)
Jul 08, 2020 139.88 139.97 137.80 139.50 2,262,679 +0.82(+0.59%)
Jul 07, 2020 137.68 140.92 137.20 138.68 2,780,204 +0.61(+0.44%)
Jul 06, 2020 138.97 139.54 137.67 138.06 3,138,580 +0.89(+0.65%)
Jul 02, 2020 137.44 138.44 136.32 137.17 2,814,505 +1.16(+0.85%)
Jul 01, 2020 135.85 136.49 133.96 136.01 3,489,129 +0.67(+0.50%)
Jun 30, 2020 133.48 135.82 132.82 135.34 3,175,482 +1.99(+1.49%)
Jun 29, 2020 134.51 134.78 132.25 133.35 2,143,441 -0.48(-0.36%)
Jun 26, 2020 136.25 136.79 132.84 133.82 5,087,158 -2.73(-2.00%)
Jun 25, 2020 134.82 136.75 133.70 136.56 2,513,941 +1.50(+1.11%)
Jun 24, 2020 136.87 138.64 133.75 135.05 5,102,046 -2.23(-1.62%)
Jun 23, 2020 137.73 139.18 136.96 137.28 3,361,919 +0.52(+0.38%)
Jun 22, 2020 136.35 137.22 134.27 136.76 5,009,348 +0.28(+0.20%)
Jun 19, 2020 133.28 136.69 132.53 136.49 4,688,217 +4.32(+3.27%)
Jun 18, 2020 130.39 132.75 130.34 132.17 2,822,161 +0.66(+0.50%)
Jun 17, 2020 131.70 132.85 131.20 131.51 2,550,442 +0.49(+0.37%)
Jun 16, 2020 131.07 131.78 128.52 131.02 3,468,218 +1.81(+1.40%)
Jun 15, 2020 125.48 129.56 124.92 129.21 3,600,561 +2.52(+1.99%)
Jun 12, 2020 128.28 128.93 123.82 126.69 5,935,849 +0.66(+0.53%)
Jun 11, 2020 130.37 130.87 125.81 126.03 6,569,300 -5.86(-4.45%)
Jun 10, 2020 132.44 133.02 131.28 131.89 4,959,331 +0.42(+0.32%)
Jun 09, 2020 131.17 132.84 131.01 131.47 4,878,651 -0.19(-0.14%)
Jun 08, 2020 130.20 131.93 129.02 131.66 3,361,947 +1.73(+1.33%)
Jun 05, 2020 130.75 131.59 128.68 129.92 5,877,718 -0.09(-0.07%)
Jun 04, 2020 130.51 132.28 129.20 130.01 4,088,964 -1.20(-0.91%)
Jun 03, 2020 132.97 133.24 130.75 131.21 3,354,552 -1.76(-1.32%)
Jun 02, 2020 132.51 133.00 130.10 132.97 2,819,022 +0.32(+0.24%)
Jun 01, 2020 132.79 133.34 131.78 132.65 3,195,537 -0.62(-0.47%)
May 29, 2020 131.02 133.46 128.94 133.28 4,948,934 +2.38(+1.82%)
May 28, 2020 130.71 132.85 130.41 130.89 4,043,093 +0.33(+0.25%)
May 27, 2020 129.03 130.60 125.25 130.57 6,254,802 +1.18(+0.91%)
May 26, 2020 134.07 134.07 129.28 129.39 4,945,164 -2.50(-1.90%)
May 22, 2020 130.69 132.03 130.07 131.89 2,347,488 +0.86(+0.66%)
May 21, 2020 131.88 132.40 129.69 131.03 2,922,268 -1.42(-1.08%)
May 20, 2020 130.98 132.67 129.97 132.46 2,613,619 +2.67(+2.06%)
May 19, 2020 132.33 132.72 129.58 129.78 2,847,098 -2.54(-1.92%)
May 18, 2020 134.40 134.72 132.02 132.33 3,913,930 +1.51(+1.16%)
May 15, 2020 127.12 130.90 126.36 130.81 3,781,154 +3.19(+2.50%)
May 14, 2020 126.87 128.45 125.74 127.62 3,605,985 -0.57(-0.45%)
May 13, 2020 130.48 132.21 125.92 128.19 5,421,910 -1.43(-1.11%)
May 12, 2020 133.44 134.65 129.63 129.63 7,107,315 -2.82(-2.13%)
May 11, 2020 126.91 132.63 126.71 132.45 5,650,962 +5.43(+4.28%)
May 08, 2020 127.11 127.72 126.19 127.02 2,189,877 +1.23(+0.98%)
May 07, 2020 127.28 127.28 125.19 125.79 2,662,611 +0.17(+0.13%)
May 06, 2020 126.01 127.12 124.94 125.62 2,832,606 +0.02(+0.02%)
May 05, 2020 124.70 126.54 124.24 125.60 2,741,193 +2.40(+1.95%)
May 04, 2020 119.70 123.28 119.59 123.20 2,664,289 +3.61(+3.02%)
May 01, 2020 120.67 121.39 118.35 119.59 2,473,961 -3.07(-2.50%)
Apr 30, 2020 124.14 124.48 122.26 122.65 1,906,953 -1.78(-1.43%)
Apr 29, 2020 125.88 126.09 123.45 124.43 3,458,035 +0.98(+0.79%)
Apr 28, 2020 127.55 127.55 122.83 123.45 3,030,082 -2.69(-2.13%)
Apr 27, 2020 126.61 127.11 125.03 126.14 2,269,733 +1.33(+1.07%)
Apr 24, 2020 122.82 124.90 121.67 124.81 2,656,240 +2.95(+2.42%)
Apr 23, 2020 123.03 125.36 121.52 121.86 3,070,790 -0.38(-0.31%)
Apr 22, 2020 122.65 122.89 120.45 122.24 1,994,269 +1.15(+0.95%)
Apr 21, 2020 123.32 124.34 120.42 121.09 3,572,948 -3.79(-3.03%)
Apr 20, 2020 122.41 127.06 122.18 124.88 4,040,201 +1.59(+1.29%)
Apr 17, 2020 122.04 123.42 120.36 123.29 6,233,683 +5.50(+4.67%)
Apr 16, 2020 115.73 118.04 115.28 117.79 2,757,540 +3.35(+2.93%)
Apr 15, 2020 115.37 115.88 113.89 114.43 1,829,247 -2.93(-2.49%)
Apr 14, 2020 115.20 117.55 114.96 117.36 6,682,064 +4.11(+3.63%)
Apr 13, 2020 112.91 113.60 111.40 113.25 1,783,937 +0.51(+0.46%)
Apr 09, 2020 112.42 113.06 111.17 112.73 2,793,228 +1.02(+0.91%)
Apr 08, 2020 109.80 111.99 108.17 111.71 2,301,307 +3.36(+3.10%)
Apr 07, 2020 112.67 112.86 108.12 108.35 4,114,979 -2.15(-1.94%)
Apr 06, 2020 108.82 110.75 107.83 110.50 4,858,884 +5.40(+5.14%)
Apr 03, 2020 106.38 107.43 104.28 105.10 1,634,547 -1.44(-1.35%)
Apr 02, 2020 101.80 106.64 101.62 106.53 2,078,256 +3.87(+3.77%)
Apr 01, 2020 103.79 105.56 101.88 102.66 3,180,538 -3.91(-3.67%)
Mar 31, 2020 106.69 107.92 105.29 106.57 2,098,516 -1.09(-1.01%)
Mar 30, 2020 104.70 108.04 104.65 107.66 2,831,135 +4.09(+3.94%)
Mar 27, 2020 103.11 106.33 102.99 103.57 1,803,481 -2.06(-1.95%)
Mar 26, 2020 101.49 106.49 101.29 105.63 3,260,490 +4.74(+4.70%)
Mar 25, 2020 101.61 104.09 100.28 100.89 2,583,313 -0.56(-0.55%)
Mar 24, 2020 100.17 101.75 98.82 101.45 3,978,369 +5.06(+5.25%)
Mar 23, 2020 97.25 98.66 93.10 96.39 3,390,150 -0.53(-0.55%)
Mar 20, 2020 101.47 103.79 96.76 96.92 5,844,582 -2.99(-2.99%)
Mar 19, 2020 96.65 101.83 96.02 99.91 4,119,923 +2.70(+2.78%)
Mar 18, 2020 94.76 100.54 92.96 97.21 6,495,306 -2.94(-2.93%)
Mar 17, 2020 95.76 101.91 93.61 100.15 4,465,167 +6.83(+7.32%)
Mar 16, 2020 94.04 100.04 91.10 93.31 4,631,288 -9.18(-8.96%)
Mar 13, 2020 100.84 103.16 94.19 102.50 8,856,797 +6.11(+6.34%)
Mar 12, 2020 100.07 101.95 96.39 96.39 7,566,591 -9.36(-8.85%)
Mar 11, 2020 108.62 110.52 104.52 105.75 6,701,965 -5.28(-4.76%)
Mar 10, 2020 111.86 111.88 105.58 111.03 4,934,175 +2.28(+2.10%)
Mar 09, 2020 110.36 112.84 108.35 108.75 4,954,296 -7.94(-6.80%)
Mar 06, 2020 115.10 117.28 114.61 116.69 3,960,619 -1.51(-1.28%)
Mar 05, 2020 117.62 120.47 117.14 118.20 3,495,978 -2.10(-1.74%)
Mar 04, 2020 117.29 120.29 116.27 120.29 4,994,516 +5.39(+4.69%)
Mar 03, 2020 117.25 119.36 113.37 114.91 7,198,673 -3.15(-2.67%)
Mar 02, 2020 113.59 118.06 112.72 118.06 6,225,147 +5.48(+4.86%)
Feb 28, 2020 108.75 112.92 108.45 112.58 8,604,624 +0.44(+0.40%)
Feb 27, 2020 116.36 116.92 112.14 112.14 6,154,653 -4.87(-4.17%)
Feb 26, 2020 116.66 118.21 115.84 117.01 5,443,834 +1.54(+1.34%)
Feb 25, 2020 119.26 119.75 115.15 115.47 4,617,802 -3.01(-2.54%)
Feb 24, 2020 119.37 119.54 117.16 118.47 4,583,560 -3.20(-2.63%)
Feb 21, 2020 121.87 122.17 120.74 121.68 2,174,067 -0.23(-0.19%)
Feb 20, 2020 122.24 122.24 119.90 121.91 2,408,702 -0.17(-0.14%)
Feb 19, 2020 121.56 122.51 121.42 122.07 1,421,664 +0.95(+0.78%)
Feb 18, 2020 120.91 121.25 120.14 121.12 1,973,911 +0.05(+0.04%)
Feb 14, 2020 120.78 121.24 119.92 121.08 1,390,035 +0.51(+0.43%)
Feb 13, 2020 121.36 121.46 120.49 120.56 2,583,364 -0.98(-0.80%)
Feb 12, 2020 121.72 121.95 120.67 121.54 2,492,237 +0.27(+0.22%)
Feb 11, 2020 121.60 122.17 121.05 121.27 2,254,885 -0.06(-0.05%)
Feb 10, 2020 119.91 121.35 119.62 121.33 1,970,648 +1.19(+0.99%)
Feb 07, 2020 120.68 120.82 119.61 120.15 2,086,671 -0.93(-0.77%)
Feb 06, 2020 121.42 121.55 119.94 121.08 3,611,633 +0.90(+0.75%)
Feb 05, 2020 118.24 122.07 118.17 120.17 7,350,663 +2.98(+2.54%)
Feb 04, 2020 116.04 117.58 115.94 117.20 3,108,342 +2.70(+2.36%)
Feb 03, 2020 113.57 114.87 113.40 114.50 2,109,496 +1.99(+1.77%)
Jan 31, 2020 113.90 114.03 111.36 112.51 3,437,561 -1.71(-1.50%)
Jan 30, 2020 115.15 115.50 113.43 114.22 4,073,493 -1.68(-1.45%)
Jan 29, 2020 116.41 116.64 115.83 115.90 1,603,711 -0.08(-0.07%)
Jan 28, 2020 115.70 116.50 115.21 115.98 2,374,337 +1.22(+1.06%)
Jan 27, 2020 113.69 115.44 113.23 114.77 2,610,051 -0.78(-0.68%)
Jan 24, 2020 118.48 118.63 114.94 115.55 4,359,362 -2.59(-2.19%)
Jan 23, 2020 118.79 118.88 117.11 118.14 3,452,677 -1.04(-0.87%)
Jan 22, 2020 119.62 120.29 118.96 119.18 1,411,514 -0.17(-0.14%)
Jan 21, 2020 120.31 120.54 119.17 119.34 2,826,340 -1.16(-0.96%)
Jan 17, 2020 121.36 121.44 120.09 120.50 1,929,076 -0.45(-0.38%)
Jan 16, 2020 121.19 121.56 120.17 120.96 1,929,954 +0.61(+0.51%)
Jan 15, 2020 119.72 121.18 119.63 120.34 4,359,449 +0.61(+0.51%)
Jan 14, 2020 117.69 120.23 117.03 119.73 3,900,373 +1.93(+1.64%)
Jan 13, 2020 119.21 119.21 116.73 117.80 4,005,699 -1.28(-1.07%)
Jan 10, 2020 119.82 120.52 119.00 119.08 2,527,493 -0.58(-0.49%)
Jan 09, 2020 119.43 120.24 119.16 119.66 2,002,164 +0.81(+0.68%)
Jan 08, 2020 117.71 119.50 117.51 118.85 3,427,271 +1.06(+0.90%)
Jan 07, 2020 117.80 118.28 116.62 117.79 1,738,243 +0.03(+0.03%)
Jan 06, 2020 116.35 117.82 115.62 117.76 2,224,461 +0.75(+0.64%)
Jan 03, 2020 116.85 117.78 116.43 117.01 5,544,058 -1.51(-1.28%)
Jan 02, 2020 119.92 120.36 117.58 118.52 2,877,225 -0.61(-0.51%)
Dec 31, 2019 118.60 119.37 118.12 119.14 3,037,402 +0.33(+0.27%)
Dec 30, 2019 119.96 120.40 118.30 118.81 4,202,968 -1.36(-1.14%)
Dec 27, 2019 121.70 121.80 119.79 120.17 3,322,247 -1.01(-0.83%)
Dec 26, 2019 122.10 122.27 121.01 121.18 2,568,785 -0.91(-0.74%)
Dec 24, 2019 121.32 122.33 121.08 122.09 984,313 +0.57(+0.47%)
Dec 23, 2019 121.15 121.64 120.30 121.52 4,398,852 +0.86(+0.71%)
Dec 20, 2019 119.97 120.74 119.66 120.66 3,794,729 +0.89(+0.74%)
Dec 19, 2019 119.42 119.79 118.69 119.77 1,742,743 +0.58(+0.49%)
Dec 18, 2019 119.44 119.92 118.47 119.19 1,755,683 -0.42(-0.36%)
Dec 17, 2019 120.23 120.27 119.01 119.61 1,479,598 -0.61(-0.51%)
Dec 16, 2019 120.05 120.56 119.39 120.22 1,986,615 +1.03(+0.86%)
Dec 13, 2019 119.24 120.55 118.47 119.20 2,886,248 +0.34(+0.28%)
Dec 12, 2019 117.81 119.66 117.81 118.86 1,869,182 +0.80(+0.68%)
Dec 11, 2019 118.77 119.48 117.77 118.06 1,817,254 -0.61(-0.52%)
Dec 10, 2019 117.73 119.01 117.30 118.67 1,683,984 +0.68(+0.58%)
Dec 09, 2019 118.93 119.72 117.88 117.99 1,922,647 -0.61(-0.52%)
Dec 06, 2019 118.10 118.88 117.61 118.61 3,122,653 +1.16(+0.98%)
Dec 05, 2019 118.50 118.58 116.85 117.45 3,637,352 -1.52(-1.28%)
Dec 04, 2019 118.07 119.08 117.34 118.97 1,719,010 +1.23(+1.05%)
Dec 03, 2019 116.50 117.92 116.04 117.74 2,027,117 +0.69(+0.59%)
Dec 02, 2019 118.22 118.53 116.37 117.04 2,741,285 -1.19(-1.00%)
Nov 29, 2019 117.61 118.63 117.57 118.23 1,361,252 +0.26(+0.22%)
Nov 27, 2019 117.23 118.10 117.00 117.97 1,771,925 +0.90(+0.77%)
Nov 26, 2019 117.28 117.42 116.56 117.07 2,861,738 +0.23(+0.19%)
Nov 25, 2019 114.81 117.34 114.78 116.85 4,756,626 +2.81(+2.46%)
Nov 22, 2019 113.39 114.16 112.81 114.04 4,113,308 +1.10(+0.97%)
Nov 21, 2019 112.90 113.06 111.81 112.94 3,897,686 +0.34(+0.30%)
Nov 20, 2019 111.66 113.27 111.41 112.61 5,052,233 +0.50(+0.45%)
Nov 19, 2019 110.60 112.43 110.49 112.10 2,821,450 +2.18(+1.99%)
Nov 18, 2019 110.22 110.52 109.27 109.92 1,981,052 -0.26(-0.23%)
Nov 15, 2019 108.98 110.30 108.95 110.18 2,201,928 +1.63(+1.50%)
Nov 14, 2019 108.88 109.37 107.50 108.55 3,467,186 -0.72(-0.66%)
Nov 13, 2019 108.69 109.83 108.23 109.27 1,709,266 +0.20(+0.18%)
Nov 12, 2019 108.72 110.01 108.52 109.07 2,547,078 +0.34(+0.31%)
Nov 11, 2019 108.64 108.90 108.14 108.73 1,888,772 -0.32(-0.29%)
Nov 08, 2019 106.73 109.15 106.30 109.05 1,631,155 +1.99(+1.85%)
Nov 07, 2019 107.47 107.81 106.78 107.06 1,276,408 +0.04(+0.04%)
Nov 06, 2019 108.15 108.20 106.87 107.03 3,898,255 -1.19(-1.10%)
Nov 05, 2019 108.33 108.76 107.88 108.22 1,373,324 +0.02(+0.02%)
Nov 04, 2019 108.98 109.29 108.05 108.20 1,902,224 -0.35(-0.32%)
Nov 01, 2019 106.64 108.58 106.32 108.55 2,159,221 +2.48(+2.34%)
Oct 31, 2019 106.04 106.29 105.22 106.07 2,001,897 -0.25(-0.23%)
Oct 30, 2019 106.37 106.44 105.53 106.31 1,650,313 +0.13(+0.12%)
Oct 29, 2019 105.69 106.82 105.64 106.19 1,792,682 +0.45(+0.43%)
Oct 28, 2019 104.55 105.93 104.46 105.73 1,118,938 +1.39(+1.34%)
Oct 25, 2019 103.48 104.59 103.17 104.34 1,679,529 -0.15(-0.14%)
Oct 24, 2019 104.58 104.58 103.81 104.48 1,460,818 +0.10(+0.09%)
Oct 23, 2019 103.94 105.16 103.70 104.39 1,677,580 +0.33(+0.32%)
Oct 22, 2019 105.33 106.34 104.05 104.05 4,453,418 +1.70(+1.66%)
Oct 21, 2019 101.48 102.86 101.22 102.35 1,410,117 +1.30(+1.28%)
Oct 18, 2019 101.69 102.22 100.29 101.06 1,809,471 -0.75(-0.74%)
Oct 17, 2019 101.44 102.20 101.30 101.81 1,462,065 +0.67(+0.66%)
Oct 16, 2019 101.04 101.73 100.81 101.14 2,265,454 -0.11(-0.11%)
Oct 15, 2019 99.97 101.57 99.85 101.24 1,571,264 +1.82(+1.83%)
Oct 14, 2019 98.95 100.34 98.81 99.43 1,223,966 +0.38(+0.38%)
Oct 11, 2019 98.48 99.90 98.48 99.05 5,866,410 +1.23(+1.25%)
Oct 10, 2019 96.74 97.99 96.67 97.83 1,373,473 +1.24(+1.28%)
Oct 09, 2019 96.48 97.43 96.48 96.59 1,505,378 +0.14(+0.14%)
Oct 08, 2019 97.53 97.76 96.16 96.45 2,994,653 -1.58(-1.61%)
Oct 07, 2019 98.11 99.13 97.86 98.03 1,954,810 -0.32(-0.32%)
Oct 04, 2019 97.84 98.74 96.94 98.35 2,675,345 +0.73(+0.75%)
Oct 03, 2019 96.30 97.65 95.35 97.62 3,118,893 +1.53(+1.59%)
Oct 02, 2019 96.27 96.65 94.89 96.09 4,317,090 -0.75(-0.78%)
Oct 01, 2019 98.62 99.45 96.57 96.84 3,487,071 -1.48(-1.51%)
Sep 30, 2019 98.43 99.15 97.83 98.32 1,802,739 +0.20(+0.20%)
Sep 27, 2019 99.07 100.08 97.55 98.12 3,545,166 -0.77(-0.78%)
Sep 26, 2019 100.94 100.99 98.42 98.89 3,068,971 -2.03(-2.01%)
Sep 25, 2019 101.14 101.67 100.38 100.92 1,858,863 -0.29(-0.28%)
Sep 24, 2019 103.73 103.73 100.57 101.20 2,866,696 -2.11(-2.05%)
Sep 23, 2019 104.16 104.54 103.29 103.32 1,631,189 -0.91(-0.87%)
Sep 20, 2019 103.27 104.65 103.21 104.23 3,340,593 +0.91(+0.88%)
Sep 19, 2019 103.04 104.14 103.01 103.32 3,078,210 +0.19(+0.18%)
Sep 18, 2019 103.95 103.97 102.05 103.13 1,611,567 -0.74(-0.71%)
Sep 17, 2019 103.46 104.16 103.10 103.87 1,302,314 +0.05(+0.05%)
Sep 16, 2019 102.62 104.13 102.42 103.82 1,686,317 +0.93(+0.90%)
Sep 13, 2019 102.91 103.94 102.89 102.89 1,454,338 +0.05(+0.05%)
Sep 12, 2019 103.88 103.88 102.37 102.84 2,431,450 -0.60(-0.58%)
Sep 11, 2019 101.98 103.50 101.71 103.45 2,451,668 +1.76(+1.73%)
Sep 10, 2019 99.98 101.74 99.32 101.69 1,800,632 +1.14(+1.13%)
Sep 09, 2019 101.14 101.20 99.68 100.55 2,177,202 -0.41(-0.40%)
Sep 06, 2019 101.10 101.87 100.79 100.96 1,723,311 -0.15(-0.15%)
Sep 05, 2019 100.66 101.56 100.02 101.11 1,973,111 +1.17(+1.17%)
Sep 04, 2019 100.50 100.71 99.10 99.94 2,119,283 +0.06(+0.06%)
Sep 03, 2019 101.02 101.74 99.46 99.88 3,375,401 -1.76(-1.73%)
Aug 30, 2019 102.73 102.73 101.02 101.64 1,366,233 -0.68(-0.67%)
Aug 29, 2019 102.57 103.03 101.73 102.32 1,509,053 +0.73(+0.72%)
Aug 28, 2019 100.65 102.40 100.29 101.59 2,368,146 +0.65(+0.65%)
Aug 27, 2019 102.54 103.06 100.45 100.94 1,971,194 -0.93(-0.91%)
Aug 26, 2019 101.91 102.19 101.27 101.87 1,445,256 +0.74(+0.73%)
Aug 23, 2019 103.38 104.33 100.68 101.13 3,741,622 -2.72(-2.62%)
Aug 22, 2019 104.87 104.97 102.78 103.85 1,490,195 -0.86(-0.82%)
Aug 21, 2019 104.46 104.94 103.91 104.71 1,200,395 +0.95(+0.91%)
Aug 20, 2019 104.33 104.99 103.52 103.76 2,853,208 -1.07(-1.02%)
Aug 19, 2019 104.60 105.20 104.00 104.83 3,295,959 +1.17(+1.13%)
Aug 16, 2019 101.94 103.85 101.88 103.65 2,956,780 +2.26(+2.23%)
Aug 15, 2019 101.84 102.32 100.88 101.39 2,318,692 -0.35(-0.34%)
Aug 14, 2019 102.65 103.26 101.65 101.74 11,081,374 -2.32(-2.23%)
Aug 13, 2019 102.53 105.07 102.53 104.06 1,520,187 +1.20(+1.17%)
Aug 12, 2019 103.42 104.48 102.58 102.85 1,822,340 -1.30(-1.25%)
Aug 09, 2019 103.93 104.78 102.65 104.16 2,382,073 -0.40(-0.38%)
Aug 08, 2019 102.91 104.70 102.85 104.55 2,944,159 +1.84(+1.79%)
Aug 07, 2019 101.81 103.10 100.44 102.72 1,908,501 +0.28(+0.27%)
Aug 06, 2019 101.50 102.63 100.45 102.44 2,259,420 +1.43(+1.42%)
Aug 05, 2019 102.45 102.70 100.16 101.01 2,965,837 -2.74(-2.65%)
Aug 02, 2019 104.59 104.93 102.97 103.75 2,052,337 -1.29(-1.23%)
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.