S&P 500 Growth Ishares ETF (NY: IVW )

92.82 -0.32 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 63.52 64.19 63.50 64.19 1,471,997 +0.55(+0.87%)
Apr 27, 2023 62.81 63.71 62.75 63.64 1,471,431 +1.06(+1.69%)
Apr 26, 2023 62.92 63.07 62.47 62.58 1,412,027 -0.20(-0.32%)
Apr 25, 2023 63.50 63.59 62.75 62.78 1,527,183 -0.94(-1.48%)
Apr 24, 2023 63.54 63.77 63.39 63.72 2,681,171 +0.11(+0.17%)
Apr 21, 2023 63.69 63.71 63.35 63.61 1,416,001 +0.01(+0.02%)
Apr 20, 2023 63.35 63.90 63.33 63.60 3,534,993 -0.33(-0.51%)
Apr 19, 2023 63.65 64.06 63.60 63.92 1,591,979 -0.04(-0.06%)
Apr 18, 2023 64.17 64.25 63.80 63.96 1,424,804 +0.06(+0.09%)
Apr 17, 2023 63.77 63.94 63.51 63.90 967,589 +0.00(+0.00%)
Apr 14, 2023 63.90 64.27 63.51 63.90 1,437,468 -0.18(-0.28%)
Apr 13, 2023 63.33 64.17 63.33 64.08 1,071,357 +1.00(+1.59%)
Apr 12, 2023 63.63 63.73 63.00 63.08 1,759,750 -0.25(-0.39%)
Apr 11, 2023 63.50 63.58 63.25 63.33 1,557,009 -0.10(-0.16%)
Apr 10, 2023 63.04 63.45 62.83 63.43 2,128,877 -0.05(-0.08%)
Apr 06, 2023 63.03 63.55 62.84 63.48 1,896,194 +0.30(+0.47%)
Apr 05, 2023 63.26 63.36 62.88 63.18 6,503,748 -0.19(-0.30%)
Apr 04, 2023 63.78 63.88 63.20 63.37 1,726,608 -0.32(-0.50%)
Apr 03, 2023 63.24 63.75 63.17 63.69 4,003,639 +0.44(+0.69%)
Mar 31, 2023 62.48 63.32 62.47 63.25 1,529,252 +0.91(+1.46%)
Mar 30, 2023 62.33 62.39 62.07 62.34 1,374,665 +0.39(+0.62%)
Mar 29, 2023 61.80 62.02 61.60 61.95 2,243,425 +0.78(+1.28%)
Mar 28, 2023 61.28 61.31 60.86 61.17 3,382,246 -0.19(-0.31%)
Mar 27, 2023 61.68 61.85 61.27 61.36 6,902,016 -0.08(-0.13%)
Mar 24, 2023 60.94 61.46 60.57 61.44 1,095,610 +0.31(+0.50%)
Mar 23, 2023 61.39 62.01 60.70 61.13 1,192,336 +0.31(+0.52%)
Mar 22, 2023 61.66 62.40 60.82 60.82 1,505,903 -0.86(-1.39%)
Mar 21, 2023 61.20 61.76 61.05 61.68 1,186,418 +0.87(+1.43%)
Mar 20, 2023 60.25 60.89 60.13 60.81 1,357,059 +0.55(+0.92%)
Mar 17, 2023 60.72 60.93 59.98 60.25 1,965,140 -0.43(-0.72%)
Mar 16, 2023 59.28 60.76 59.16 60.69 2,665,351 +1.11(+1.86%)
Mar 15, 2023 59.14 59.64 58.75 59.58 3,374,995 -0.26(-0.43%)
Mar 14, 2023 59.44 60.04 59.10 59.84 1,811,160 +1.03(+1.75%)
Mar 13, 2023 58.12 59.61 58.05 58.81 3,642,551 +0.17(+0.29%)
Mar 10, 2023 59.47 59.72 58.45 58.65 2,741,766 -0.84(-1.41%)
Mar 09, 2023 60.54 60.93 59.32 59.48 1,980,215 -0.95(-1.57%)
Mar 08, 2023 60.36 60.56 60.08 60.43 1,674,701 +0.10(+0.16%)
Mar 07, 2023 61.14 61.21 60.23 60.33 1,139,989 -0.87(-1.42%)
Mar 06, 2023 61.11 61.66 61.11 61.20 918,627 +0.23(+0.37%)
Mar 03, 2023 60.24 61.02 60.16 60.98 1,715,828 +1.00(+1.66%)
Mar 02, 2023 59.16 60.16 59.11 59.98 1,094,658 +0.42(+0.71%)
Mar 01, 2023 59.68 59.84 59.34 59.55 1,151,494 -0.22(-0.36%)
Feb 28, 2023 59.97 60.24 59.75 59.77 1,152,508 -0.27(-0.44%)
Feb 27, 2023 60.28 60.51 59.93 60.04 1,153,719 +0.27(+0.45%)
Feb 24, 2023 59.78 59.91 59.41 59.77 1,189,603 -0.79(-1.30%)
Feb 23, 2023 60.66 60.76 59.86 60.56 1,801,979 +0.49(+0.82%)
Feb 22, 2023 60.20 60.48 59.85 60.07 1,886,412 -0.04(-0.07%)
Feb 21, 2023 60.66 60.88 60.09 60.11 1,210,903 -1.17(-1.92%)
Feb 17, 2023 61.17 61.32 60.77 61.28 1,056,998 -0.24(-0.39%)
Feb 16, 2023 61.70 62.36 61.51 61.52 1,155,734 -0.98(-1.56%)
Feb 15, 2023 61.99 62.51 61.82 62.50 2,746,953 +0.18(+0.29%)
Feb 14, 2023 61.97 62.60 61.62 62.32 2,584,033 +0.09(+0.14%)
Feb 13, 2023 61.66 62.27 61.59 62.23 1,529,027 +0.64(+1.04%)
Feb 10, 2023 61.25 61.67 61.15 61.59 941,674 +0.15(+0.24%)
Feb 09, 2023 62.44 62.49 61.25 61.44 1,201,683 -0.42(-0.69%)
Feb 08, 2023 62.27 62.52 61.74 61.86 1,373,924 -0.74(-1.18%)
Feb 07, 2023 61.56 62.82 61.39 62.60 1,646,873 +1.00(+1.62%)
Feb 06, 2023 61.55 61.90 61.38 61.61 1,163,175 -0.35(-0.56%)
Feb 03, 2023 61.65 62.76 61.62 61.95 2,399,935 -0.44(-0.71%)
Feb 02, 2023 62.29 62.56 61.81 62.40 5,673,009 +0.74(+1.20%)
Feb 01, 2023 60.86 62.12 60.36 61.66 2,420,525 +0.68(+1.12%)
Jan 31, 2023 60.13 60.99 60.13 60.98 1,441,729 +0.88(+1.46%)
Jan 30, 2023 60.60 60.88 60.06 60.10 1,884,173 -0.94(-1.54%)
Jan 27, 2023 60.72 61.43 60.68 61.03 1,666,089 +0.19(+0.31%)
Jan 26, 2023 60.60 60.89 60.13 60.85 4,079,024 +0.79(+1.31%)
Jan 25, 2023 59.46 60.13 59.02 60.06 2,342,113 -0.08(-0.13%)
Jan 24, 2023 59.93 60.23 59.72 60.14 1,931,838 -0.04(-0.07%)
Jan 23, 2023 59.62 60.50 59.48 60.18 2,293,224 +0.74(+1.25%)
Jan 20, 2023 58.53 59.48 58.32 59.44 1,914,283 +1.13(+1.93%)
Jan 19, 2023 58.28 58.68 58.09 58.31 3,557,645 -0.29(-0.49%)
Jan 18, 2023 59.63 59.90 58.56 58.60 2,719,928 -0.80(-1.35%)
Jan 17, 2023 59.35 59.78 59.28 59.40 1,605,377 +0.04(+0.07%)
Jan 13, 2023 58.65 59.44 58.63 59.36 1,336,554 +0.25(+0.42%)
Jan 12, 2023 59.07 59.32 58.36 59.11 1,710,914 +0.20(+0.34%)
Jan 11, 2023 58.35 58.94 58.27 58.91 1,417,638 +0.79(+1.36%)
Jan 10, 2023 57.65 58.14 57.50 58.12 1,874,280 +0.36(+0.62%)
Jan 09, 2023 58.23 58.74 57.72 57.77 2,031,512 -0.02(-0.03%)
Jan 06, 2023 56.92 57.97 56.47 57.79 1,934,057 +1.28(+2.27%)
Jan 05, 2023 56.91 57.01 56.45 56.50 1,739,596 -0.67(-1.17%)
Jan 04, 2023 57.29 57.53 56.67 57.18 2,719,554 +0.16(+0.28%)
Jan 03, 2023 57.92 58.14 56.63 57.02 2,468,359 -0.72(-1.25%)
Dec 30, 2022 57.46 57.76 57.09 57.74 2,524,514 -0.10(-0.17%)
Dec 29, 2022 57.29 58.02 57.26 57.84 2,464,208 +1.01(+1.77%)
Dec 28, 2022 57.57 57.91 56.78 56.83 2,578,107 -0.76(-1.32%)
Dec 27, 2022 57.98 58.00 57.43 57.59 2,030,780 -0.41(-0.71%)
Dec 23, 2022 57.58 58.05 57.29 58.00 2,400,561 +0.30(+0.51%)
Dec 22, 2022 58.24 58.33 56.88 57.71 2,687,764 -1.03(-1.75%)
Dec 21, 2022 58.23 58.94 58.13 58.73 2,875,457 +0.85(+1.47%)
Dec 20, 2022 57.69 58.17 57.47 57.89 2,993,744 -0.02(-0.03%)
Dec 19, 2022 58.51 58.55 57.63 57.91 3,094,249 -0.52(-0.90%)
Dec 16, 2022 59.04 59.25 58.12 58.43 3,547,570 -0.78(-1.32%)
Dec 15, 2022 60.16 60.33 58.95 59.21 2,296,811 -1.90(-3.12%)
Dec 14, 2022 61.43 62.16 60.49 61.11 2,542,472 -0.42(-0.69%)
Dec 13, 2022 63.00 63.17 61.00 61.54 4,533,168 +0.73(+1.20%)
Dec 12, 2022 60.09 60.81 59.98 60.81 1,832,038 +0.79(+1.31%)
Dec 09, 2022 60.22 60.78 60.00 60.02 2,091,697 -0.42(-0.70%)
Dec 08, 2022 60.12 60.61 59.67 60.45 2,694,422 +0.68(+1.14%)
Dec 07, 2022 59.78 60.27 59.51 59.77 2,947,117 -0.23(-0.38%)
Dec 06, 2022 61.18 61.18 59.64 59.99 2,803,694 -1.22(-1.99%)
Dec 05, 2022 61.87 62.16 60.91 61.21 1,775,913 -1.19(-1.91%)
Dec 02, 2022 61.65 62.57 61.58 62.41 1,467,916 -0.19(-0.30%)
Dec 01, 2022 62.64 62.92 61.98 62.59 2,218,743 +0.09(+0.14%)
Nov 30, 2022 59.90 62.50 59.77 62.50 2,803,698 +2.64(+4.41%)
Nov 29, 2022 60.31 60.39 59.59 59.87 1,652,972 -0.42(-0.70%)
Nov 28, 2022 60.87 61.16 60.11 60.29 1,486,020 -1.04(-1.70%)
Nov 25, 2022 61.29 61.46 61.18 61.33 766,938 -0.21(-0.34%)
Nov 23, 2022 61.01 61.69 60.96 61.54 1,443,887 +0.59(+0.97%)
Nov 22, 2022 60.28 61.00 59.94 60.95 1,423,776 +0.87(+1.44%)
Nov 21, 2022 60.37 60.59 59.93 60.08 1,847,529 -0.59(-0.97%)
Nov 18, 2022 61.20 61.24 60.15 60.67 1,877,149 +0.07(+0.11%)
Nov 17, 2022 59.97 60.89 59.95 60.60 3,035,566 -0.28(-0.45%)
Nov 16, 2022 61.08 61.30 60.68 60.88 2,702,602 -0.60(-0.98%)
Nov 15, 2022 62.07 62.23 60.82 61.48 3,890,529 +0.68(+1.12%)
Nov 14, 2022 60.98 61.58 60.62 60.80 2,586,416 -0.66(-1.07%)
Nov 11, 2022 60.49 61.61 60.25 61.46 3,967,191 +1.02(+1.69%)
Nov 10, 2022 58.84 60.50 58.55 60.44 5,792,974 +4.18(+7.42%)
Nov 09, 2022 57.21 57.46 56.18 56.26 2,105,272 -1.35(-2.34%)
Nov 08, 2022 57.56 58.23 56.88 57.61 7,512,219 +0.30(+0.52%)
Nov 07, 2022 56.89 57.42 56.49 57.31 2,186,865 +0.59(+1.04%)
Nov 04, 2022 56.94 57.13 55.51 56.72 3,206,230 +0.86(+1.53%)
Nov 03, 2022 56.26 56.60 55.76 55.87 3,546,276 -1.04(-1.83%)
Nov 02, 2022 58.80 56.90 56.91 3,500,071 -1.96(-3.33%)
Nov 01, 2022 60.18 60.32 58.74 58.87 3,128,918 -0.62(-1.04%)
Oct 31, 2022 59.66 59.87 59.18 59.49 2,474,461 -0.64(-1.06%)
Oct 28, 2022 58.31 60.23 58.30 60.13 2,393,253 +1.53(+2.60%)
Oct 27, 2022 59.34 59.58 58.47 58.60 2,669,120 -0.92(-1.54%)
Oct 26, 2022 59.42 60.70 59.30 59.52 2,155,211 -1.27(-2.09%)
Oct 25, 2022 59.70 60.85 59.64 60.79 2,353,872 +1.20(+2.02%)
Oct 24, 2022 59.04 59.82 58.38 59.59 2,632,668 +0.71(+1.20%)
Oct 21, 2022 57.21 58.94 57.00 58.88 2,736,971 +1.44(+2.50%)
Oct 20, 2022 57.71 58.65 57.25 57.44 2,016,375 -0.43(-0.75%)
Oct 19, 2022 57.87 58.43 57.32 57.88 2,231,207 -0.44(-0.76%)
Oct 18, 2022 59.26 59.35 57.74 58.32 2,174,197 +0.59(+1.02%)
Oct 17, 2022 57.08 57.89 57.05 57.73 1,929,098 +1.86(+3.33%)
Oct 14, 2022 58.04 58.20 55.76 55.87 6,352,161 -1.68(-2.93%)
Oct 13, 2022 54.72 57.82 54.46 57.55 4,091,100 +1.41(+2.51%)
Oct 12, 2022 56.29 56.67 56.01 56.14 2,110,119 -0.10(-0.18%)
Oct 11, 2022 56.58 57.22 55.88 56.24 3,293,494 -0.67(-1.18%)
Oct 10, 2022 57.55 57.63 56.43 56.91 2,206,158 -0.57(-0.99%)
Oct 07, 2022 58.75 58.75 57.19 57.48 2,675,265 -2.15(-3.60%)
Oct 06, 2022 59.88 60.52 59.57 59.63 3,453,868 -0.47(-0.79%)
Oct 05, 2022 59.35 60.50 58.87 60.10 2,999,172 -0.07(-0.11%)
Oct 04, 2022 59.46 60.27 59.46 60.17 2,516,814 +1.86(+3.19%)
Oct 03, 2022 57.44 58.65 57.04 58.31 2,416,673 +1.34(+2.35%)
Sep 30, 2022 57.75 58.58 56.91 56.97 3,640,388 -0.97(-1.67%)
Sep 29, 2022 58.71 58.74 57.32 57.93 2,966,188 -1.53(-2.57%)
Sep 28, 2022 58.36 59.77 58.03 59.46 5,027,440 +1.08(+1.86%)
Sep 27, 2022 59.13 59.58 57.91 58.38 3,367,738 +0.00(+0.00%)
Sep 26, 2022 58.46 59.45 58.22 58.38 3,018,584 -0.36(-0.62%)
Sep 23, 2022 59.11 59.12 57.99 58.74 2,937,197 -0.92(-1.55%)
Sep 22, 2022 59.98 60.27 59.43 59.66 3,199,239 -0.61(-1.01%)
Sep 21, 2022 61.63 62.38 60.25 60.27 2,059,393 -1.10(-1.79%)
Sep 20, 2022 61.38 61.81 60.86 61.37 2,852,785 -0.59(-0.95%)
Sep 19, 2022 60.89 61.99 60.85 61.96 1,502,125 +0.52(+0.85%)
Sep 16, 2022 61.21 61.57 60.71 61.44 1,876,948 -0.47(-0.76%)
Sep 15, 2022 62.52 63.10 61.65 61.91 1,787,580 -0.99(-1.58%)
Sep 14, 2022 62.87 63.21 62.30 62.90 1,529,648 +0.30(+0.49%)
Sep 13, 2022 64.33 64.46 62.44 62.60 1,862,804 -3.42(-5.18%)
Sep 12, 2022 65.54 66.09 65.50 66.02 1,578,122 +0.81(+1.24%)
Sep 09, 2022 64.42 65.35 64.37 65.21 1,160,871 +1.23(+1.92%)
Sep 08, 2022 63.12 64.16 62.87 63.98 1,578,058 +0.43(+0.68%)
Sep 07, 2022 62.36 63.75 62.34 63.55 1,510,752 +1.23(+1.97%)
Sep 06, 2022 62.77 62.93 61.84 62.32 2,610,850 -0.28(-0.45%)
Sep 02, 2022 64.05 64.32 62.30 62.61 2,447,713 -0.80(-1.25%)
Sep 01, 2022 62.79 63.49 62.13 63.41 2,197,595 +0.16(+0.25%)
Aug 31, 2022 64.25 64.47 63.25 63.25 1,829,279 -0.53(-0.83%)
Aug 30, 2022 64.84 64.90 63.27 63.78 1,815,734 -0.66(-1.02%)
Aug 29, 2022 64.60 65.01 64.23 64.44 1,660,158 -0.69(-1.06%)
Aug 26, 2022 67.75 67.98 65.10 65.12 2,324,373 -2.73(-4.02%)
Aug 25, 2022 67.06 67.86 66.87 67.85 1,420,180 +1.10(+1.65%)
Aug 24, 2022 66.53 67.12 66.38 66.75 1,389,706 +0.20(+0.30%)
Aug 23, 2022 66.70 67.15 66.49 66.56 1,038,655 -0.23(-0.34%)
Aug 22, 2022 67.50 67.55 66.59 66.78 1,500,483 -1.66(-2.43%)
Aug 19, 2022 69.07 69.23 68.30 68.44 1,340,866 -1.26(-1.80%)
Aug 18, 2022 69.56 69.91 69.25 69.70 1,180,908 +0.12(+0.17%)
Aug 17, 2022 69.51 70.14 69.19 69.58 1,317,772 -0.53(-0.76%)
Aug 16, 2022 69.89 70.54 69.53 70.11 1,471,117 -0.05(-0.07%)
Aug 15, 2022 69.45 70.29 69.45 70.16 3,240,148 +0.39(+0.56%)
Aug 12, 2022 68.89 69.79 68.63 69.77 1,317,848 +1.38(+2.01%)
Aug 11, 2022 69.17 69.51 68.27 68.40 1,446,484 -0.31(-0.46%)
Aug 10, 2022 68.41 68.75 67.97 68.71 1,530,546 +1.84(+2.75%)
Aug 09, 2022 67.12 67.23 66.62 66.87 2,000,414 -0.54(-0.80%)
Aug 08, 2022 67.88 68.50 67.16 67.41 1,928,155 -0.25(-0.36%)
Aug 05, 2022 67.06 68.02 66.98 67.66 1,903,548 -0.34(-0.51%)
Aug 04, 2022 67.77 68.09 67.36 68.00 1,501,293 +0.26(+0.38%)
Aug 03, 2022 66.67 67.97 66.65 67.75 2,219,992 +1.53(+2.31%)
Aug 02, 2022 66.13 67.09 65.84 66.21 1,437,245 -0.38(-0.58%)
Aug 01, 2022 66.42 67.33 66.22 66.60 3,378,497 -0.27(-0.40%)
Jul 29, 2022 65.97 67.04 65.80 66.86 1,603,248 +1.40(+2.15%)
Jul 28, 2022 64.61 65.60 63.91 65.46 1,491,626 +0.94(+1.46%)
Jul 27, 2022 63.04 64.86 62.89 64.52 2,121,796 +2.41(+3.87%)
Jul 26, 2022 62.87 62.91 61.92 62.11 1,673,398 -1.16(-1.83%)
Jul 25, 2022 63.54 63.64 62.86 63.27 1,690,378 -0.26(-0.40%)
Jul 22, 2022 64.40 64.75 63.16 63.52 1,736,227 -1.02(-1.58%)
Jul 21, 2022 63.62 64.55 63.14 64.54 2,295,117 +1.01(+1.59%)
Jul 20, 2022 62.76 63.79 62.67 63.53 1,543,671 +0.82(+1.30%)
Jul 19, 2022 61.57 62.78 61.21 62.72 2,111,605 +1.90(+3.12%)
Jul 18, 2022 61.98 62.26 60.59 60.82 1,458,671 -0.58(-0.94%)
Jul 15, 2022 60.91 61.43 60.67 61.40 2,104,955 +1.14(+1.89%)
Jul 14, 2022 59.53 60.39 58.82 60.26 2,071,971 +0.13(+0.21%)
Jul 13, 2022 59.31 60.62 59.06 60.13 2,643,948 -0.22(-0.36%)
Jul 12, 2022 61.30 61.70 60.02 60.35 1,729,846 -0.84(-1.38%)
Jul 11, 2022 61.76 61.83 61.01 61.20 1,893,944 -1.09(-1.75%)
Jul 08, 2022 61.66 62.54 61.51 62.29 2,176,352 +0.06(+0.09%)
Jul 07, 2022 61.17 62.34 61.17 62.23 4,288,475 +1.26(+2.06%)
Jul 06, 2022 60.62 61.43 60.31 60.97 2,774,766 +0.38(+0.63%)
Jul 05, 2022 58.92 60.60 58.59 60.59 3,922,262 +0.85(+1.43%)
Jul 01, 2022 59.06 59.79 58.63 59.73 3,193,612 +0.45(+0.76%)
Jun 30, 2022 59.28 59.95 58.31 59.28 4,000,555 -0.72(-1.20%)
Jun 29, 2022 59.84 60.34 59.39 60.00 2,713,012 +0.15(+0.25%)
Jun 28, 2022 61.77 62.30 59.81 59.85 4,246,615 -1.83(-2.96%)
Jun 27, 2022 62.31 62.44 61.41 61.68 3,565,864 -0.41(-0.66%)
Jun 24, 2022 60.56 62.12 60.54 62.09 2,045,043 +2.08(+3.47%)
Jun 23, 2022 59.52 60.14 59.03 60.01 2,612,388 +0.97(+1.65%)
Jun 22, 2022 58.43 59.84 58.34 59.03 2,683,244 -0.02(-0.03%)
Jun 21, 2022 58.45 59.49 58.45 59.05 3,778,886 +1.53(+2.66%)
Jun 17, 2022 57.13 58.11 56.81 57.52 3,231,194 +0.42(+0.74%)
Jun 16, 2022 57.85 57.89 56.59 57.10 3,341,406 -2.20(-3.71%)
Jun 15, 2022 58.59 60.11 58.04 59.30 3,594,812 +1.32(+2.27%)
Jun 14, 2022 58.28 58.48 57.46 57.98 2,703,614 +0.08(+0.14%)
Jun 13, 2022 58.66 59.13 57.67 57.90 4,444,942 -2.61(-4.32%)
Jun 10, 2022 61.72 61.85 60.51 60.52 3,727,120 -2.34(-3.72%)
Jun 09, 2022 64.20 64.71 62.84 62.86 1,296,354 -1.66(-2.57%)
Jun 08, 2022 64.82 65.32 64.35 64.51 1,244,612 -0.58(-0.89%)
Jun 07, 2022 63.82 65.22 63.65 65.09 2,172,508 +0.57(+0.88%)
Jun 06, 2022 65.11 65.53 64.27 64.52 1,813,108 +0.29(+0.46%)
Jun 03, 2022 64.70 65.02 64.00 64.23 2,470,528 -1.59(-2.41%)
Jun 02, 2022 63.88 65.84 63.65 65.81 2,383,719 +1.67(+2.60%)
Jun 01, 2022 65.10 65.51 63.76 64.15 4,369,816 -0.48(-0.74%)
May 31, 2022 64.74 65.27 63.94 64.63 2,562,163 -0.24(-0.36%)
May 27, 2022 63.34 64.87 63.34 64.86 1,782,889 +2.09(+3.33%)
May 26, 2022 61.11 63.05 61.08 62.77 2,713,629 +1.58(+2.58%)
May 25, 2022 60.20 61.63 60.11 61.20 3,266,065 +0.68(+1.12%)
May 24, 2022 60.53 60.77 59.41 60.52 2,699,336 -1.12(-1.81%)
May 23, 2022 60.80 61.73 60.34 61.64 3,032,717 +1.20(+1.98%)
May 20, 2022 61.23 61.44 58.79 60.44 2,956,555 -0.09(-0.15%)
May 19, 2022 60.47 61.45 60.23 60.53 4,745,562 -0.31(-0.52%)
May 18, 2022 62.90 63.01 60.63 60.84 4,328,811 -3.07(-4.80%)
May 17, 2022 63.53 63.93 62.75 63.91 3,768,048 +1.58(+2.53%)
May 16, 2022 62.57 63.08 62.02 62.33 3,457,045 -0.60(-0.95%)
May 13, 2022 61.76 63.26 61.51 62.93 3,353,983 +2.00(+3.28%)
May 12, 2022 60.35 61.88 59.64 60.93 5,287,425 -0.21(-0.34%)
May 11, 2022 62.52 63.56 60.99 61.14 5,279,781 -1.79(-2.85%)
May 10, 2022 63.75 63.98 62.13 62.93 4,958,819 +0.58(+0.93%)
May 09, 2022 63.77 64.07 62.08 62.35 3,808,906 -2.57(-3.96%)
May 06, 2022 65.04 65.81 63.90 64.92 4,291,166 -0.55(-0.84%)
May 05, 2022 67.86 67.90 64.72 65.47 4,009,697 -3.27(-4.75%)
May 04, 2022 66.63 68.88 65.70 68.74 4,088,838 +2.18(+3.27%)
May 03, 2022 66.33 66.95 65.94 66.56 3,670,919 +0.22(+0.33%)
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.