Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 2000 Ishares ETF (NY: IWM )

220.33 +1.48 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 149.38 149.55 147.58 147.70 17,934,074 -1.61(-1.08%)
Aug 28, 2020 148.81 149.38 147.99 149.31 13,018,625 +1.25(+0.85%)
Aug 27, 2020 148.36 149.19 146.94 148.05 18,419,294 +0.36(+0.24%)
Aug 26, 2020 148.72 148.98 147.47 147.69 14,476,927 -0.93(-0.63%)
Aug 25, 2020 149.01 149.02 147.09 148.62 17,116,282 +0.16(+0.11%)
Aug 24, 2020 148.11 148.50 146.66 148.46 14,394,155 +1.54(+1.05%)
Aug 21, 2020 146.80 147.98 145.96 146.92 21,767,268 -1.09(-0.74%)
Aug 20, 2020 147.10 148.71 146.86 148.02 16,183,149 -0.61(-0.41%)
Aug 19, 2020 149.13 150.18 148.43 148.62 15,061,712 +0.01(+0.01%)
Aug 18, 2020 150.00 150.00 147.97 148.62 15,402,548 -1.44(-0.96%)
Aug 17, 2020 149.67 150.17 148.95 150.05 10,230,138 +0.77(+0.52%)
Aug 14, 2020 148.51 149.91 148.12 149.28 14,059,892 -0.09(-0.06%)
Aug 13, 2020 149.19 150.65 148.86 149.38 16,619,187 -0.31(-0.21%)
Aug 12, 2020 150.78 150.99 148.71 149.69 24,614,844 +0.61(+0.41%)
Aug 11, 2020 151.35 151.87 148.40 149.08 31,939,928 -0.86(-0.58%)
Aug 10, 2020 148.86 150.93 148.86 149.94 25,256,116 +1.54(+1.04%)
Aug 07, 2020 145.82 148.48 145.54 148.41 21,546,280 +2.32(+1.59%)
Aug 06, 2020 146.15 146.76 145.31 146.09 19,189,378 -0.06(-0.04%)
Aug 05, 2020 144.72 146.24 144.23 146.14 19,455,554 +2.85(+1.99%)
Aug 04, 2020 141.96 143.43 141.63 143.29 21,331,950 +0.98(+0.69%)
Aug 03, 2020 140.92 142.51 139.90 142.31 21,855,240 +2.28(+1.63%)
Jul 31, 2020 140.78 141.04 137.48 140.03 31,502,666 -1.33(-0.94%)
Jul 30, 2020 139.82 141.71 139.06 141.36 24,829,778 -0.56(-0.40%)
Jul 29, 2020 139.69 142.02 139.67 141.93 20,901,354 +3.06(+2.20%)
Jul 28, 2020 139.76 140.68 138.80 138.87 13,953,505 -1.40(-1.00%)
Jul 27, 2020 138.92 140.35 138.16 140.26 14,052,207 +1.44(+1.04%)
Jul 24, 2020 139.97 140.32 138.32 138.82 21,062,636 -2.07(-1.47%)
Jul 23, 2020 140.62 142.73 139.41 140.89 22,832,922 +0.14(+0.10%)
Jul 22, 2020 139.78 141.28 139.72 140.75 25,696,688 +0.08(+0.05%)
Jul 21, 2020 140.14 141.74 139.88 140.67 25,827,666 +1.97(+1.42%)
Jul 20, 2020 138.86 139.55 137.93 138.70 20,684,010 -0.60(-0.43%)
Jul 17, 2020 139.39 140.25 138.28 139.30 21,724,122 +0.41(+0.29%)
Jul 16, 2020 138.85 139.38 137.68 138.89 32,112,062 -0.83(-0.59%)
Jul 15, 2020 138.19 140.43 137.59 139.72 42,871,812 +4.94(+3.67%)
Jul 14, 2020 132.50 134.92 131.75 134.78 29,541,166 +2.19(+1.66%)
Jul 13, 2020 135.70 137.45 132.46 132.58 36,016,616 -1.70(-1.27%)
Jul 10, 2020 132.22 134.47 131.57 134.28 25,264,220 +2.13(+1.61%)
Jul 09, 2020 134.96 135.27 130.42 132.16 36,429,712 -2.83(-2.10%)
Jul 08, 2020 133.76 135.42 132.19 134.99 28,774,670 +1.10(+0.82%)
Jul 07, 2020 135.11 136.30 133.50 133.89 23,821,308 -2.41(-1.77%)
Jul 06, 2020 138.09 138.46 135.82 136.30 20,851,878 +0.98(+0.72%)
Jul 02, 2020 137.37 138.06 134.84 135.32 25,279,056 +0.55(+0.41%)
Jul 01, 2020 136.51 137.33 134.22 134.77 27,816,408 -1.29(-0.95%)
Jun 30, 2020 133.68 136.48 133.60 136.06 34,505,384 +1.94(+1.45%)
Jun 29, 2020 131.81 134.93 130.28 134.12 35,691,808 +4.25(+3.27%)
Jun 26, 2020 132.55 132.88 129.70 129.88 41,145,564 -3.59(-2.69%)
Jun 25, 2020 130.86 133.59 129.51 133.47 39,086,656 +1.99(+1.51%)
Jun 24, 2020 134.09 134.56 129.53 131.48 45,091,412 -4.41(-3.25%)
Jun 23, 2020 137.15 137.47 135.56 135.89 21,395,260 +0.57(+0.42%)
Jun 22, 2020 133.27 135.47 131.93 135.32 30,462,370 +1.34(+1.00%)
Jun 19, 2020 137.24 137.33 132.89 133.98 52,924,984 -0.69(-0.51%)
Jun 18, 2020 133.39 136.19 132.86 134.67 28,336,356 -0.05(-0.04%)
Jun 17, 2020 137.40 137.78 134.29 134.72 36,531,436 -2.48(-1.81%)
Jun 16, 2020 139.40 139.40 134.02 137.20 51,497,428 +3.22(+2.40%)
Jun 15, 2020 126.65 135.00 126.65 133.98 60,297,420 +3.03(+2.31%)
Jun 12, 2020 132.90 133.56 127.05 130.95 67,433,232 +3.07(+2.40%)
Jun 11, 2020 132.73 133.57 127.64 127.88 76,020,688 -10.56(-7.63%)
Jun 10, 2020 142.15 142.31 138.18 138.44 54,587,948 -3.90(-2.74%)
Jun 09, 2020 142.88 143.74 141.17 142.35 41,787,036 -2.64(-1.82%)
Jun 08, 2020 144.29 145.27 143.61 144.99 35,704,388 +2.76(+1.94%)
Jun 05, 2020 142.88 144.25 141.64 142.23 56,503,340 +5.29(+3.87%)
Jun 04, 2020 136.23 137.90 135.60 136.94 30,472,198 -0.20(-0.14%)
Jun 03, 2020 136.07 138.34 135.54 137.14 38,061,984 +3.23(+2.41%)
Jun 02, 2020 133.60 134.34 132.18 133.91 25,879,186 +1.10(+0.83%)
Jun 01, 2020 131.89 134.17 131.28 132.81 27,067,488 +1.26(+0.96%)
May 29, 2020 130.98 131.91 129.19 131.55 43,954,692 -0.76(-0.57%)
May 28, 2020 137.08 137.08 130.30 132.31 44,491,528 -3.21(-2.37%)
May 27, 2020 134.08 135.91 130.06 135.52 45,029,164 +4.08(+3.11%)
May 26, 2020 132.68 132.95 127.85 131.44 39,004,764 +3.68(+2.88%)
May 22, 2020 127.54 127.90 125.98 127.75 25,378,160 +0.62(+0.48%)
May 21, 2020 126.96 127.91 125.56 127.14 34,496,680 +0.23(+0.18%)
May 20, 2020 125.71 127.84 125.38 126.91 37,883,580 +3.73(+3.03%)
May 19, 2020 125.22 126.39 123.17 123.18 31,872,500 -2.48(-1.98%)
May 18, 2020 124.49 126.33 123.91 125.66 49,644,520 +7.20(+6.08%)
May 15, 2020 115.55 118.89 115.03 118.46 42,484,808 +1.78(+1.53%)
May 14, 2020 113.62 116.75 110.98 116.68 58,988,308 +0.45(+0.39%)
May 13, 2020 119.00 119.41 114.04 116.23 61,931,480 -4.03(-3.35%)
May 12, 2020 125.26 125.29 120.13 120.25 46,698,888 -4.48(-3.59%)
May 11, 2020 123.51 125.92 122.49 124.73 35,850,600 -0.62(-0.50%)
May 08, 2020 123.27 125.72 122.35 125.36 33,959,044 +4.66(+3.86%)
May 07, 2020 120.65 121.70 119.85 120.70 28,995,128 +1.63(+1.37%)
May 06, 2020 120.74 121.42 118.39 119.07 31,427,414 -0.88(-0.73%)
May 05, 2020 121.29 123.05 119.43 119.95 32,927,382 +0.92(+0.77%)
May 04, 2020 117.06 119.24 115.78 119.03 30,079,666 +0.51(+0.43%)
May 01, 2020 120.42 120.72 116.77 118.52 45,774,280 -4.90(-3.97%)
Apr 30, 2020 124.92 125.91 123.25 123.41 46,146,472 -4.88(-3.80%)
Apr 29, 2020 126.43 129.61 124.90 128.29 53,194,616 +6.01(+4.92%)
Apr 28, 2020 124.18 124.50 120.55 122.28 49,900,296 +1.75(+1.45%)
Apr 27, 2020 117.39 121.64 117.31 120.53 41,150,936 +4.59(+3.96%)
Apr 24, 2020 115.10 116.79 113.73 115.93 28,673,018 +2.87(+2.54%)
Apr 23, 2020 113.75 116.40 113.35 113.06 40,715,004 +0.20(+0.18%)
Apr 22, 2020 113.95 114.59 112.48 112.86 25,729,086 +1.36(+1.22%)
Apr 21, 2020 111.21 112.93 110.32 111.51 33,346,092 -2.73(-2.39%)
Apr 20, 2020 113.26 116.40 112.74 114.24 38,738,388 -1.36(-1.18%)
Apr 17, 2020 115.45 116.23 113.71 115.60 48,834,312 +4.88(+4.41%)
Apr 16, 2020 111.84 112.15 108.50 110.72 52,051,108 -0.84(-0.76%)
Apr 15, 2020 111.62 112.81 110.49 111.57 36,689,200 -4.75(-4.08%)
Apr 14, 2020 117.34 118.27 114.88 116.31 37,037,444 +2.31(+2.03%)
Apr 13, 2020 116.35 116.97 112.81 114.00 42,394,460 -3.17(-2.71%)
Apr 09, 2020 115.47 118.02 114.91 117.17 73,558,992 +5.35(+4.79%)
Apr 08, 2020 108.80 112.93 107.30 111.82 55,737,356 +4.88(+4.56%)
Apr 07, 2020 110.69 112.36 106.44 106.94 60,732,132 +0.27(+0.26%)
Apr 06, 2020 103.32 107.34 103.25 106.67 51,338,268 +7.59(+7.66%)
Apr 03, 2020 100.95 102.28 97.17 99.08 44,546,512 -2.89(-2.83%)
Apr 02, 2020 100.13 104.55 99.04 101.97 46,194,440 +0.96(+0.95%)
Apr 01, 2020 102.95 104.54 99.95 101.02 57,247,212 -7.39(-6.81%)
Mar 31, 2020 108.54 110.02 106.03 108.40 55,856,956 -0.55(-0.50%)
Mar 30, 2020 107.25 109.16 104.94 108.95 43,868,688 +2.35(+2.20%)
Mar 27, 2020 106.31 109.88 105.00 106.60 42,162,556 -4.03(-3.64%)
Mar 26, 2020 105.64 111.38 105.32 110.63 54,496,316 +6.48(+6.22%)
Mar 25, 2020 103.69 107.97 100.41 104.15 59,145,796 +1.28(+1.24%)
Mar 24, 2020 99.41 103.15 94.28 102.87 77,645,464 +8.62(+9.15%)
Mar 23, 2020 96.14 96.40 90.48 94.25 67,274,584 -1.42(-1.48%)
Mar 20, 2020 100.12 102.61 94.77 95.66 80,772,672 -2.33(-2.38%)
Mar 19, 2020 94.02 100.76 90.28 97.99 66,402,444 +3.68(+3.90%)
Mar 18, 2020 97.22 100.74 90.81 94.32 65,988,220 -7.92(-7.75%)
Mar 17, 2020 99.02 104.25 94.92 102.24 62,665,172 +4.48(+4.58%)
Mar 16, 2020 102.48 105.00 95.69 97.76 62,501,740 -14.95(-13.27%)
Mar 13, 2020 111.62 113.17 103.35 112.71 61,387,536 +7.08(+6.70%)
Mar 12, 2020 110.17 113.12 105.29 105.64 74,216,672 -13.12(-11.05%)
Mar 11, 2020 123.51 124.79 117.15 118.76 54,493,944 -8.07(-6.36%)
Mar 10, 2020 127.09 127.17 120.78 126.83 57,673,452 +3.84(+3.12%)
Mar 09, 2020 126.54 128.47 122.89 122.99 59,666,188 -13.25(-9.72%)
Mar 06, 2020 134.64 137.72 133.01 136.23 42,067,904 -2.75(-1.98%)
Mar 05, 2020 140.42 143.85 137.26 138.99 34,644,472 -4.57(-3.18%)
Mar 04, 2020 141.78 143.83 140.12 143.55 38,317,556 +3.97(+2.85%)
Mar 03, 2020 142.54 145.48 138.03 139.58 45,480,260 -2.91(-2.04%)
Mar 02, 2020 139.60 142.68 137.17 142.49 35,552,672 +4.43(+3.21%)
Feb 28, 2020 136.66 140.70 135.77 138.05 77,119,952 -1.38(-0.99%)
Feb 27, 2020 142.79 146.24 139.43 139.43 52,750,948 -6.33(-4.34%)
Feb 26, 2020 148.17 149.53 145.49 145.76 41,831,252 -1.71(-1.16%)
Feb 25, 2020 153.33 153.55 147.14 147.47 47,188,044 -5.43(-3.55%)
Feb 24, 2020 152.70 157.61 151.99 152.90 29,750,222 -4.75(-3.01%)
Feb 21, 2020 158.64 159.09 156.92 157.65 19,853,744 -1.61(-1.01%)
Feb 20, 2020 158.40 159.53 157.17 159.26 21,574,512 +0.39(+0.24%)
Feb 19, 2020 158.66 159.57 158.05 158.87 11,737,859 +0.81(+0.51%)
Feb 18, 2020 158.03 158.55 157.02 158.06 14,216,810 -0.34(-0.21%)
Feb 14, 2020 159.16 159.23 157.87 158.40 16,965,890 -0.61(-0.39%)
Feb 13, 2020 157.76 159.39 157.66 159.02 13,376,758 +0.41(+0.26%)
Feb 12, 2020 158.52 158.77 157.82 158.60 12,825,884 +1.09(+0.69%)
Feb 11, 2020 157.35 158.46 156.87 157.52 15,885,172 +1.08(+0.69%)
Feb 10, 2020 155.25 156.51 155.16 156.43 12,096,526 +0.88(+0.56%)
Feb 07, 2020 156.88 156.95 155.10 155.55 19,110,608 -1.93(-1.23%)
Feb 06, 2020 158.39 158.64 157.33 157.49 15,636,398 -0.36(-0.23%)
Feb 05, 2020 157.06 158.05 156.31 157.85 18,854,448 +2.40(+1.54%)
Feb 04, 2020 155.02 155.96 154.87 155.45 16,935,726 +2.31(+1.51%)
Feb 03, 2020 152.46 153.71 152.35 153.14 18,414,804 +1.69(+1.12%)
Jan 31, 2020 154.08 154.65 150.98 151.45 32,264,042 -3.00(-1.94%)
Jan 30, 2020 153.63 154.85 152.77 154.45 23,186,134 -0.21(-0.13%)
Jan 29, 2020 155.76 156.19 154.63 154.66 15,838,699 -0.89(-0.57%)
Jan 28, 2020 155.19 156.04 154.24 155.54 17,658,152 +1.28(+0.83%)
Jan 27, 2020 153.64 155.19 153.23 154.26 19,601,528 -1.77(-1.14%)
Jan 24, 2020 158.51 158.51 154.94 156.03 21,719,904 -1.94(-1.23%)
Jan 23, 2020 157.65 158.46 156.09 157.98 16,904,104 -0.10(-0.07%)
Jan 22, 2020 158.68 159.08 157.72 158.08 15,792,712 -0.10(-0.07%)
Jan 21, 2020 158.84 159.43 157.81 158.19 18,963,396 -1.32(-0.83%)
Jan 17, 2020 160.65 160.91 159.13 159.51 19,403,898 -0.43(-0.27%)
Jan 16, 2020 159.05 160.26 158.90 159.94 21,154,470 +2.04(+1.29%)
Jan 15, 2020 156.75 158.45 156.74 157.90 16,341,332 +0.75(+0.48%)
Jan 14, 2020 155.80 158.11 155.65 157.15 19,422,658 +0.58(+0.37%)
Jan 13, 2020 155.61 156.65 154.79 156.57 18,306,580 +1.01(+0.65%)
Jan 10, 2020 156.19 156.32 154.91 155.56 16,285,185 -0.59(-0.37%)
Jan 09, 2020 156.72 157.03 155.91 156.15 12,608,633 +0.19(+0.12%)
Jan 08, 2020 155.50 156.63 155.40 155.96 14,662,925 +0.48(+0.31%)
Jan 07, 2020 155.53 155.99 154.92 155.48 12,541,386 -0.52(-0.33%)
Jan 06, 2020 154.58 156.18 154.29 156.00 18,178,126 +0.21(+0.13%)
Jan 03, 2020 154.48 156.05 154.44 155.79 20,467,034 -0.61(-0.39%)
Jan 02, 2020 157.31 157.32 154.94 156.40 19,394,564 +0.10(+0.07%)
Dec 31, 2019 155.74 156.94 155.39 156.30 18,409,870 +0.22(+0.14%)
Dec 30, 2019 156.59 156.81 155.26 156.08 15,806,778 -0.40(-0.25%)
Dec 27, 2019 157.67 157.67 156.07 156.48 13,000,165 -0.77(-0.49%)
Dec 26, 2019 157.39 157.53 156.95 157.25 9,933,104 +0.00(+0.00%)
Dec 24, 2019 157.03 157.27 156.65 157.25 4,594,385 +0.36(+0.23%)
Dec 23, 2019 156.84 156.95 156.01 156.89 14,173,872 +0.31(+0.20%)
Dec 20, 2019 156.75 157.00 156.35 156.58 26,982,274 +0.23(+0.15%)
Dec 19, 2019 155.93 156.35 155.55 156.35 12,634,469 +0.67(+0.43%)
Dec 18, 2019 155.72 155.93 155.03 155.69 16,301,968 +0.30(+0.19%)
Dec 17, 2019 154.85 155.38 154.44 155.38 13,758,119 +0.77(+0.50%)
Dec 16, 2019 154.78 155.53 154.48 154.61 21,321,404 +1.08(+0.70%)
Dec 13, 2019 153.90 154.92 152.79 153.53 24,829,314 -0.59(-0.38%)
Dec 12, 2019 152.98 155.19 152.51 154.12 26,433,054 +1.32(+0.86%)
Dec 11, 2019 153.10 153.29 152.23 152.80 20,863,824 -0.05(-0.03%)
Dec 10, 2019 152.66 153.18 152.22 152.85 14,579,353 +0.09(+0.06%)
Dec 09, 2019 152.98 153.36 152.64 152.76 14,337,098 -0.29(-0.19%)
Dec 06, 2019 152.83 153.60 152.75 153.05 17,539,096 +1.77(+1.17%)
Dec 05, 2019 151.78 151.95 150.82 151.28 12,202,957 +0.15(+0.10%)
Dec 04, 2019 150.87 151.54 150.68 151.13 11,525,637 +1.03(+0.69%)
Dec 03, 2019 149.29 150.51 148.61 150.10 15,921,814 -0.48(-0.32%)
Dec 02, 2019 152.42 152.47 150.31 150.58 18,288,966 -1.49(-0.98%)
Nov 29, 2019 152.66 153.03 151.97 152.06 10,625,800 -1.00(-0.65%)
Nov 27, 2019 152.63 153.15 152.35 153.06 14,067,129 +1.07(+0.71%)
Nov 26, 2019 152.04 152.78 151.61 151.99 16,486,149 +0.10(+0.07%)
Nov 25, 2019 149.49 152.12 149.35 151.88 26,333,444 +3.16(+2.12%)
Nov 22, 2019 148.81 149.03 147.91 148.72 14,343,091 +0.46(+0.31%)
Nov 21, 2019 149.29 149.35 147.79 148.26 16,345,923 -0.73(-0.49%)
Nov 20, 2019 149.03 150.02 147.82 149.00 22,675,190 -0.56(-0.38%)
Nov 19, 2019 149.56 150.12 148.81 149.56 16,174,420 +0.55(+0.37%)
Nov 18, 2019 149.19 149.21 148.46 149.01 11,450,768 -0.38(-0.25%)
Nov 15, 2019 149.67 149.73 148.85 149.38 13,959,361 +0.77(+0.52%)
Nov 14, 2019 148.45 149.37 148.32 148.61 13,887,431 -0.05(-0.03%)
Nov 13, 2019 148.27 148.99 147.76 148.66 15,622,976 -0.64(-0.43%)
Nov 12, 2019 149.39 150.28 148.98 149.30 15,215,032 +0.05(+0.03%)
Nov 11, 2019 148.55 149.36 148.41 149.25 11,180,926 -0.28(-0.19%)
Nov 08, 2019 148.78 149.71 148.47 149.53 12,750,832 +0.40(+0.27%)
Nov 07, 2019 150.15 150.56 148.68 149.13 14,278,138 +0.39(+0.27%)
Nov 06, 2019 149.45 149.45 148.34 148.73 17,030,830 -0.86(-0.58%)
Nov 05, 2019 149.83 150.83 149.43 149.60 14,609,097 +0.36(+0.24%)
Nov 04, 2019 149.83 150.12 148.96 149.24 17,138,350 +0.63(+0.42%)
Nov 01, 2019 147.01 148.69 146.69 148.61 19,597,638 +2.49(+1.70%)
Oct 31, 2019 146.73 146.73 144.98 146.12 18,448,776 -0.83(-0.56%)
Oct 30, 2019 147.38 147.40 145.96 146.95 15,372,185 -0.49(-0.33%)
Oct 29, 2019 146.65 147.90 146.51 147.44 12,739,988 +0.48(+0.33%)
Oct 28, 2019 146.32 147.56 145.71 146.96 16,374,263 +1.26(+0.86%)
Oct 25, 2019 144.67 146.20 144.66 145.70 11,203,788 +0.77(+0.53%)
Oct 24, 2019 145.65 145.75 144.26 144.93 9,237,520 -0.21(-0.14%)
Oct 23, 2019 145.08 145.46 144.34 145.13 9,327,277 +0.18(+0.12%)
Oct 22, 2019 144.95 145.75 144.51 144.96 13,486,655 +0.16(+0.11%)
Oct 21, 2019 144.92 145.68 144.67 144.79 18,580,654 +1.34(+0.94%)
Oct 18, 2019 143.75 144.29 142.36 143.45 15,416,086 -0.69(-0.48%)
Oct 17, 2019 143.15 144.30 142.93 144.14 14,311,988 +1.68(+1.18%)
Oct 16, 2019 142.13 143.13 142.07 142.46 14,009,587 +0.15(+0.11%)
Oct 15, 2019 141.16 143.00 140.80 142.30 19,166,406 +1.62(+1.15%)
Oct 14, 2019 140.91 141.31 140.15 140.69 11,657,603 -0.52(-0.37%)
Oct 11, 2019 140.80 142.84 138.82 141.21 31,460,372 +2.35(+1.69%)
Oct 10, 2019 138.50 139.59 138.27 138.85 17,566,468 +0.55(+0.40%)
Oct 09, 2019 138.69 138.83 137.84 138.30 11,746,177 +0.63(+0.46%)
Oct 08, 2019 138.57 139.05 137.34 137.67 19,585,420 -2.28(-1.63%)
Oct 07, 2019 139.85 141.06 139.23 139.94 17,087,402 -0.24(-0.17%)
Oct 04, 2019 139.11 140.29 138.29 140.19 20,023,496 +1.32(+0.95%)
Oct 03, 2019 137.89 139.06 136.23 138.87 27,930,162 +0.55(+0.40%)
Oct 02, 2019 138.77 138.77 137.11 138.32 26,658,470 -1.15(-0.82%)
Oct 01, 2019 142.98 144.15 139.16 139.47 36,774,260 -2.79(-1.96%)
Sep 30, 2019 142.29 143.12 141.74 142.26 19,259,596 +0.17(+0.12%)
Sep 27, 2019 143.65 144.03 141.47 142.09 21,471,816 -1.15(-0.80%)
Sep 26, 2019 144.68 144.68 142.83 143.24 22,467,628 -1.62(-1.12%)
Sep 25, 2019 143.14 145.10 142.69 144.85 23,546,180 +1.57(+1.10%)
Sep 24, 2019 145.84 145.97 142.73 143.28 30,157,352 -2.20(-1.51%)
Sep 23, 2019 145.06 146.08 144.78 145.48 16,498,740 -0.11(-0.08%)
Sep 20, 2019 145.79 146.73 144.67 145.59 25,162,990 -0.31(-0.21%)
Sep 19, 2019 146.87 147.83 145.68 145.90 23,423,962 -0.71(-0.49%)
Sep 18, 2019 147.51 147.53 145.25 146.61 21,177,968 -0.91(-0.62%)
Sep 17, 2019 147.40 147.59 146.55 147.52 24,579,252 -0.38(-0.26%)
Sep 16, 2019 147.03 148.70 146.78 147.90 24,809,458 +0.55(+0.38%)
Sep 13, 2019 147.86 148.86 147.18 147.35 33,140,736 +0.25(+0.17%)
Sep 12, 2019 147.23 147.90 145.72 147.10 41,257,404 +0.04(+0.03%)
Sep 11, 2019 144.74 147.21 143.83 147.06 45,817,328 +2.95(+2.05%)
Sep 10, 2019 142.08 144.20 141.34 144.11 31,571,232 +1.82(+1.28%)
Sep 09, 2019 141.04 142.60 140.56 142.29 27,520,106 +1.88(+1.34%)
Sep 06, 2019 141.16 141.66 140.34 140.41 15,635,644 -0.65(-0.46%)
Sep 05, 2019 140.36 142.29 139.91 141.06 27,404,574 +2.58(+1.86%)
Sep 04, 2019 138.64 138.97 137.86 138.48 13,997,564 +1.11(+0.81%)
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.