Russell 1000 Value Ishares ETF (NY: IWD )

187.68 -1.45 (-0.77%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 154.75 155.22 154.34 154.81 2,672,964 -0.15(-0.10%)
Oct 28, 2021 153.88 154.99 153.85 154.96 2,072,372 +1.40(+0.91%)
Oct 27, 2021 155.71 155.71 153.55 153.55 1,993,671 -2.14(-1.37%)
Oct 26, 2021 155.95 155.67 155.69 2,198,140 -0.04(-0.02%)
Oct 25, 2021 155.73 155.98 155.17 155.73 1,235,005 +0.29(+0.19%)
Oct 22, 2021 155.08 155.76 154.72 155.44 1,676,325 +0.34(+0.22%)
Oct 21, 2021 155.13 155.26 154.41 155.10 1,304,613 -0.18(-0.12%)
Oct 20, 2021 154.00 155.33 153.85 155.28 2,050,368 +1.42(+0.92%)
Oct 19, 2021 153.29 153.85 152.93 153.85 2,593,305 +1.19(+0.78%)
Oct 18, 2021 152.33 153.21 151.96 152.66 5,106,193 -0.42(-0.28%)
Oct 15, 2021 153.07 153.75 152.92 153.08 1,683,387 +0.94(+0.62%)
Oct 14, 2021 151.12 152.27 150.88 152.14 1,513,549 +2.37(+1.58%)
Oct 13, 2021 149.69 150.17 148.29 149.77 2,462,702 +0.15(+0.10%)
Oct 12, 2021 149.86 150.40 149.25 149.62 2,591,870 -0.22(-0.14%)
Oct 11, 2021 151.09 151.84 149.83 149.84 2,672,046 -1.22(-0.81%)
Oct 08, 2021 151.31 151.63 150.85 151.06 2,221,565 -0.05(-0.03%)
Oct 07, 2021 150.89 152.12 150.89 151.11 2,101,645 +1.20(+0.80%)
Oct 06, 2021 148.40 149.94 147.50 149.90 5,935,244 +0.38(+0.25%)
Oct 05, 2021 149.11 150.40 148.53 149.53 3,063,615 +1.05(+0.71%)
Oct 04, 2021 149.04 150.13 147.84 148.47 5,033,231 -0.70(-0.47%)
Oct 01, 2021 148.13 149.98 146.94 149.17 4,426,330 +1.92(+1.30%)
Sep 30, 2021 149.88 150.07 147.30 147.25 5,016,310 -2.30(-1.54%)
Sep 29, 2021 149.46 150.25 148.99 149.55 2,729,711 +0.48(+0.32%)
Sep 28, 2021 150.63 150.78 148.78 149.07 4,283,053 -1.87(-1.24%)
Sep 27, 2021 150.78 151.70 150.75 150.94 2,251,274 +0.53(+0.35%)
Sep 24, 2021 149.87 150.90 149.81 150.41 2,399,091 +0.19(+0.13%)
Sep 23, 2021 148.95 150.96 148.84 150.22 2,039,421 +2.08(+1.40%)
Sep 22, 2021 147.78 149.09 147.63 148.14 3,777,844 +1.46(+1.00%)
Sep 21, 2021 147.97 148.37 146.63 146.68 3,412,947 -0.42(-0.29%)
Sep 20, 2021 147.24 147.68 145.46 147.10 4,553,069 -2.25(-1.50%)
Sep 17, 2021 149.91 150.44 149.22 149.35 3,187,368 -0.88(-0.59%)
Sep 16, 2021 150.88 151.18 149.50 150.23 3,605,986 -0.54(-0.36%)
Sep 15, 2021 149.43 151.09 149.23 150.77 5,472,119 +1.38(+0.93%)
Sep 14, 2021 151.20 151.25 149.06 149.39 3,240,307 -1.40(-0.93%)
Sep 13, 2021 150.81 151.27 150.02 150.79 3,336,667 +0.91(+0.61%)
Sep 10, 2021 151.70 151.82 149.87 149.88 2,653,266 -1.15(-0.76%)
Sep 09, 2021 151.38 152.27 150.97 151.03 2,125,712 -0.65(-0.43%)
Sep 08, 2021 151.47 152.15 151.14 151.68 1,753,779 -0.08(-0.06%)
Sep 07, 2021 152.90 152.90 151.68 151.76 3,532,518 -1.27(-0.83%)
Sep 03, 2021 153.35 153.35 152.81 153.04 1,508,756 -0.54(-0.35%)
Sep 02, 2021 152.99 153.63 152.99 153.58 2,352,760 +0.95(+0.63%)
Sep 01, 2021 152.91 152.91 152.16 152.63 2,110,026 -0.04(-0.02%)
Aug 31, 2021 152.70 153.10 152.41 152.66 2,076,893 -0.08(-0.05%)
Aug 30, 2021 153.26 153.33 152.65 152.74 2,127,315 -0.40(-0.26%)
Aug 27, 2021 152.17 153.34 152.10 153.14 1,796,604 +1.31(+0.86%)
Aug 26, 2021 152.80 153.07 151.76 151.83 2,134,877 -0.93(-0.61%)
Aug 25, 2021 152.20 153.16 151.90 152.76 1,763,062 +0.56(+0.37%)
Aug 24, 2021 152.03 152.48 151.90 152.20 1,822,677 +0.48(+0.32%)
Aug 23, 2021 151.48 152.14 151.48 151.72 1,996,391 +0.93(+0.61%)
Aug 20, 2021 149.82 151.03 149.49 150.79 2,419,322 +0.90(+0.60%)
Aug 19, 2021 149.28 150.46 149.07 149.89 4,546,213 -0.47(-0.31%)
Aug 18, 2021 151.70 152.13 150.28 150.36 3,831,195 -1.68(-1.10%)
Aug 17, 2021 151.99 152.50 150.87 152.04 4,941,236 -0.75(-0.49%)
Aug 16, 2021 152.06 152.81 151.35 152.78 2,330,129 +0.03(+0.02%)
Aug 13, 2021 152.95 153.03 152.52 152.76 2,254,839 +0.01(+0.01%)
Aug 12, 2021 152.63 152.80 151.96 152.75 3,567,724 +0.17(+0.11%)
Aug 11, 2021 152.01 152.62 151.60 152.58 2,350,285 +0.95(+0.62%)
Aug 10, 2021 150.91 151.86 150.67 151.63 2,165,838 +0.89(+0.59%)
Aug 09, 2021 150.88 151.05 150.31 150.75 1,946,955 -0.28(-0.19%)
Aug 06, 2021 150.64 151.20 150.46 151.03 3,230,498 +1.00(+0.67%)
Aug 05, 2021 149.62 150.04 149.51 150.02 1,826,194 +0.88(+0.59%)
Aug 04, 2021 149.74 150.19 149.19 149.14 2,970,194 -1.47(-0.98%)
Aug 03, 2021 149.72 150.63 148.53 150.61 3,516,874 +1.25(+0.83%)
Aug 02, 2021 150.14 151.21 149.32 149.37 3,034,708 -0.37(-0.25%)
Jul 30, 2021 149.93 150.68 149.51 149.74 4,512,865 -0.46(-0.31%)
Jul 29, 2021 149.98 150.77 149.89 150.20 3,868,448 +0.97(+0.65%)
Jul 28, 2021 149.55 149.87 148.62 149.23 4,138,849 -0.12(-0.08%)
Jul 27, 2021 148.80 149.39 148.20 149.35 2,640,800 +0.02(+0.01%)
Jul 26, 2021 148.58 149.47 148.58 149.33 2,222,120 +0.53(+0.36%)
Jul 23, 2021 148.44 148.94 148.01 148.80 2,639,297 +0.82(+0.56%)
Jul 22, 2021 148.48 148.48 147.40 147.97 2,530,345 -0.46(-0.31%)
Jul 21, 2021 147.90 148.67 147.85 148.43 2,036,464 +1.35(+0.92%)
Jul 20, 2021 144.90 147.64 144.69 147.09 3,395,607 +2.35(+1.62%)
Jul 19, 2021 145.49 145.70 143.61 144.74 6,108,652 -2.67(-1.81%)
Jul 16, 2021 148.94 149.04 147.21 147.40 2,465,272 -1.09(-0.74%)
Jul 15, 2021 147.90 148.82 147.84 148.50 2,675,704 -0.15(-0.10%)
Jul 14, 2021 149.26 149.78 148.11 148.65 1,982,793 -0.27(-0.18%)
Jul 13, 2021 149.67 149.89 148.84 148.92 2,150,684 -1.13(-0.76%)
Jul 12, 2021 149.15 150.16 148.69 150.05 2,433,219 +0.59(+0.39%)
Jul 09, 2021 148.47 149.57 148.28 149.46 3,413,965 +2.18(+1.48%)
Jul 08, 2021 146.96 147.86 144.07 147.28 3,751,382 -1.52(-1.02%)
Jul 07, 2021 148.22 148.90 147.70 148.80 2,671,076 +0.35(+0.23%)
Jul 06, 2021 149.72 149.72 147.51 148.45 2,323,921 -1.38(-0.92%)
Jul 02, 2021 149.77 150.00 149.26 149.83 2,419,233 +0.32(+0.21%)
Jul 01, 2021 148.96 149.63 148.78 149.51 3,967,929 +1.03(+0.69%)
Jun 30, 2021 147.87 148.69 147.87 148.48 3,630,609 +0.49(+0.33%)
Jun 29, 2021 148.74 149.16 147.89 147.99 3,175,620 -0.48(-0.32%)
Jun 28, 2021 149.19 149.26 147.97 148.47 2,193,614 -0.65(-0.43%)
Jun 25, 2021 148.51 149.33 148.30 149.12 2,245,099 +0.90(+0.61%)
Jun 24, 2021 147.93 148.38 147.49 148.22 2,023,819 +1.01(+0.69%)
Jun 23, 2021 147.60 147.82 147.14 147.21 2,469,411 -0.23(-0.16%)
Jun 22, 2021 147.34 147.91 146.65 147.44 2,277,264 +0.18(+0.12%)
Jun 21, 2021 145.52 147.33 145.43 147.26 5,673,581 +2.83(+1.96%)
Jun 18, 2021 145.76 145.91 144.41 144.44 2,567,349 -2.76(-1.88%)
Jun 17, 2021 148.99 149.27 146.30 147.20 3,327,640 -1.86(-1.25%)
Jun 16, 2021 149.74 150.09 148.37 149.06 2,808,279 -0.97(-0.65%)
Jun 15, 2021 150.02 150.34 149.42 150.03 3,384,824 +0.14(+0.09%)
Jun 14, 2021 150.48 150.66 149.22 149.89 1,638,483 -0.78(-0.52%)
Jun 11, 2021 150.68 150.88 150.11 150.67 1,563,314 +0.40(+0.27%)
Jun 10, 2021 151.14 151.45 150.12 150.27 2,850,348 -0.10(-0.07%)
Jun 09, 2021 151.03 151.07 150.33 150.37 2,455,276 -0.64(-0.43%)
Jun 08, 2021 151.12 151.20 150.17 151.01 5,987,067 +0.04(+0.02%)
Jun 07, 2021 151.64 151.68 150.78 150.97 2,670,139 -0.49(-0.33%)
Jun 04, 2021 151.33 151.56 150.80 151.47 2,834,178 +0.67(+0.44%)
Jun 03, 2021 150.15 151.07 149.79 150.79 2,373,089 -0.14(-0.09%)
Jun 02, 2021 151.21 151.21 150.38 150.94 1,822,120 +0.14(+0.09%)
Jun 01, 2021 151.46 151.63 150.50 150.79 1,939,889 +0.51(+0.34%)
May 28, 2021 150.67 150.67 149.95 150.28 3,622,227 +0.16(+0.11%)
May 27, 2021 150.09 150.52 149.79 150.12 3,290,016 +0.80(+0.54%)
May 26, 2021 149.23 149.46 148.64 149.32 2,112,921 +0.43(+0.29%)
May 25, 2021 150.09 150.29 148.70 148.89 1,727,614 -0.83(-0.55%)
May 24, 2021 149.67 150.15 149.13 149.72 2,178,560 +0.86(+0.58%)
May 21, 2021 148.98 149.78 148.51 148.86 2,266,431 +0.54(+0.36%)
May 20, 2021 147.62 148.89 147.23 148.32 2,567,324 +0.79(+0.54%)
May 19, 2021 146.90 147.53 145.53 147.53 4,300,400 -0.87(-0.58%)
May 18, 2021 149.79 149.91 148.31 148.40 3,954,597 -1.37(-0.92%)
May 17, 2021 149.69 150.09 149.04 149.77 2,689,461 -0.15(-0.10%)
May 14, 2021 148.83 150.18 148.67 149.92 2,480,256 +1.95(+1.32%)
May 13, 2021 146.09 148.61 145.93 147.97 2,699,255 +2.05(+1.41%)
May 12, 2021 148.62 148.83 145.74 145.92 2,556,324 -2.87(-1.93%)
May 11, 2021 149.33 149.93 147.73 148.79 4,486,313 -1.93(-1.28%)
May 10, 2021 151.61 152.39 150.67 150.72 4,355,761 -0.17(-0.11%)
May 07, 2021 149.54 151.06 149.20 150.89 2,231,159 +1.14(+0.76%)
May 06, 2021 148.58 149.79 147.89 149.75 3,502,821 +1.22(+0.82%)
May 05, 2021 148.35 148.93 147.77 148.53 2,507,508 +0.51(+0.35%)
May 04, 2021 147.26 148.10 146.56 148.01 2,875,762 +0.13(+0.09%)
May 03, 2021 147.74 148.56 147.58 147.88 3,592,401 +0.94(+0.64%)
Apr 30, 2021 147.32 147.59 146.62 146.94 3,115,665 -1.14(-0.77%)
Apr 29, 2021 147.70 148.18 146.94 148.08 2,797,527 +1.23(+0.84%)
Apr 28, 2021 146.96 147.22 146.65 146.85 1,672,275 +0.24(+0.17%)
Apr 27, 2021 146.37 146.78 146.06 146.61 1,704,237 +0.26(+0.18%)
Apr 26, 2021 146.77 147.02 146.16 146.35 2,036,336 +0.08(+0.05%)
Apr 23, 2021 145.03 146.68 144.80 146.27 4,236,313 +1.42(+0.98%)
Apr 22, 2021 146.04 146.27 144.56 144.85 4,600,496 -1.04(-0.72%)
Apr 21, 2021 144.21 146.05 143.87 145.90 2,228,781 +1.61(+1.12%)
Apr 20, 2021 145.23 145.23 143.80 144.28 2,100,104 -1.33(-0.92%)
Apr 19, 2021 146.17 146.23 145.24 145.62 2,948,980 -0.50(-0.34%)
Apr 16, 2021 146.27 146.47 145.77 146.11 2,854,158 +0.72(+0.49%)
Apr 15, 2021 145.15 145.52 144.54 145.40 1,821,032 +0.78(+0.54%)
Apr 14, 2021 144.13 145.25 144.04 144.62 2,473,644 +0.52(+0.36%)
Apr 13, 2021 144.08 144.38 143.33 144.10 2,486,628 -0.42(-0.29%)
Apr 12, 2021 144.43 144.67 144.06 144.52 2,087,534 +0.11(+0.08%)
Apr 09, 2021 143.91 144.43 143.50 144.41 4,281,881 +0.70(+0.49%)
Apr 08, 2021 143.70 143.76 142.96 143.71 2,190,588 +0.06(+0.05%)
Apr 07, 2021 143.93 144.32 143.19 143.64 2,251,883 -0.29(-0.20%)
Apr 06, 2021 143.72 144.41 143.59 143.93 3,393,470 +0.10(+0.07%)
Apr 05, 2021 143.68 144.11 143.42 143.83 2,643,359 +1.26(+0.88%)
Apr 01, 2021 141.60 142.63 141.33 142.57 3,097,223 +1.22(+0.86%)
Mar 31, 2021 141.94 142.21 141.26 141.35 4,036,853 -0.53(-0.37%)
Mar 30, 2021 141.49 142.23 141.36 141.88 2,225,033 +0.26(+0.18%)
Mar 29, 2021 141.42 142.27 140.72 141.62 2,977,650 -0.62(-0.43%)
Mar 26, 2021 140.83 142.36 140.30 142.23 2,668,241 +2.32(+1.66%)
Mar 25, 2021 137.83 140.21 137.05 139.91 3,733,078 +1.69(+1.22%)
Mar 24, 2021 138.75 140.06 138.20 138.22 3,504,249 +0.01(+0.01%)
Mar 23, 2021 139.59 139.95 137.82 138.21 1,975,093 -1.99(-1.42%)
Mar 22, 2021 139.98 140.61 139.54 140.20 2,589,116 -0.02(-0.01%)
Mar 19, 2021 140.67 141.06 139.18 140.22 3,765,614 -0.55(-0.39%)
Mar 18, 2021 141.71 142.79 140.49 140.76 2,437,981 -1.10(-0.77%)
Mar 17, 2021 141.22 141.86 140.36 141.86 2,504,453 +0.73(+0.51%)
Mar 16, 2021 141.91 141.96 140.91 141.13 4,309,403 -0.98(-0.69%)
Mar 15, 2021 141.76 142.21 140.62 142.11 3,709,804 +0.65(+0.46%)
Mar 12, 2021 140.73 141.48 140.49 141.46 2,201,596 +1.20(+0.85%)
Mar 11, 2021 140.27 141.16 139.77 140.26 3,138,356 +0.44(+0.31%)
Mar 10, 2021 138.70 140.31 138.64 139.82 3,698,453 +1.81(+1.31%)
Mar 09, 2021 138.62 139.46 137.98 138.01 4,418,872 -0.08(-0.06%)
Mar 08, 2021 137.64 139.75 137.21 138.10 6,152,095 +1.13(+0.83%)
Mar 05, 2021 135.53 137.33 133.15 136.97 5,561,430 +2.96(+2.21%)
Mar 04, 2021 135.45 136.28 132.16 134.00 5,735,222 -1.56(-1.15%)
Mar 03, 2021 135.89 137.03 135.53 135.56 2,999,874 -0.32(-0.24%)
Mar 02, 2021 136.45 136.72 135.66 135.89 3,247,213 -0.49(-0.36%)
Mar 01, 2021 135.27 137.14 135.27 136.38 2,722,305 +3.04(+2.28%)
Feb 26, 2021 135.15 135.18 132.76 133.34 8,568,452 -1.60(-1.18%)
Feb 25, 2021 137.70 137.83 134.42 134.94 6,271,662 -2.67(-1.94%)
Feb 24, 2021 135.85 137.92 135.58 137.61 4,192,423 +1.95(+1.44%)
Feb 23, 2021 135.46 136.11 133.84 135.66 3,594,570 +0.45(+0.33%)
Feb 22, 2021 133.85 135.80 133.84 135.21 1,672,096 +0.53(+0.39%)
Feb 19, 2021 134.47 135.06 134.42 134.68 1,911,014 +0.71(+0.53%)
Feb 18, 2021 134.10 134.47 133.35 133.97 1,918,826 -0.74(-0.55%)
Feb 17, 2021 134.33 134.84 133.68 134.72 1,888,111 +0.12(+0.09%)
Feb 16, 2021 135.00 135.13 134.37 134.60 1,889,868 +0.22(+0.17%)
Feb 12, 2021 133.31 134.41 133.24 134.37 1,363,980 +0.78(+0.58%)
Feb 11, 2021 133.77 133.99 132.53 133.59 1,464,701 +0.09(+0.07%)
Feb 10, 2021 133.99 134.14 132.70 133.50 2,345,950 +0.19(+0.15%)
Feb 09, 2021 133.09 133.56 132.65 133.31 1,521,109 +0.03(+0.02%)
Feb 08, 2021 132.33 133.28 132.10 133.28 1,281,677 +1.45(+1.10%)
Feb 05, 2021 131.93 132.29 131.49 131.83 2,786,205 +0.70(+0.53%)
Feb 04, 2021 129.74 131.18 129.63 131.13 1,745,023 +1.66(+1.28%)
Feb 03, 2021 129.05 129.76 128.69 129.47 2,168,605 +0.53(+0.41%)
Feb 02, 2021 128.47 129.72 128.28 128.94 3,740,578 +1.81(+1.43%)
Feb 01, 2021 126.77 127.58 126.00 127.13 3,159,718 +1.33(+1.06%)
Jan 29, 2021 127.38 127.97 125.29 125.80 5,292,703 -2.20(-1.72%)
Jan 28, 2021 127.35 129.05 127.10 128.00 3,422,154 +1.81(+1.44%)
Jan 27, 2021 127.99 128.06 125.67 126.19 3,039,106 -3.37(-2.60%)
Jan 26, 2021 130.65 130.81 129.51 129.56 1,644,008 -0.59(-0.46%)
Jan 25, 2021 129.83 130.36 128.73 130.16 2,564,114 -0.13(-0.10%)
Jan 22, 2021 130.05 130.63 129.65 130.29 2,129,139 -0.71(-0.54%)
Jan 21, 2021 131.88 131.93 130.86 130.99 1,671,293 -0.80(-0.61%)
Jan 20, 2021 131.60 132.02 131.14 131.79 2,156,662 +0.61(+0.47%)
Jan 19, 2021 131.49 131.63 130.84 131.18 2,284,175 +0.58(+0.44%)
Jan 15, 2021 130.97 131.11 129.62 130.60 3,033,938 -1.25(-0.95%)
Jan 14, 2021 131.66 132.53 131.60 131.86 2,854,747 +0.49(+0.37%)
Jan 13, 2021 131.55 131.78 130.96 131.36 3,742,399 -0.12(-0.09%)
Jan 12, 2021 130.96 131.73 130.73 131.49 3,090,180 +0.63(+0.48%)
Jan 11, 2021 129.65 131.10 129.59 130.85 3,842,529 +0.10(+0.08%)
Jan 08, 2021 131.06 131.24 129.53 130.75 2,923,153 +0.08(+0.06%)
Jan 07, 2021 130.42 131.22 130.21 130.67 2,814,199 +1.13(+0.87%)
Jan 06, 2021 127.08 130.40 127.07 129.53 3,192,797 +3.17(+2.51%)
Jan 05, 2021 125.21 126.98 125.16 126.37 2,179,950 +1.08(+0.86%)
Jan 04, 2021 127.44 127.48 124.26 125.29 3,873,782 -1.71(-1.35%)
Dec 31, 2020 127.00 127.00 127.00 2,001,745 +0.98(+0.77%)
Dec 30, 2020 125.63 126.42 125.63 126.02 2,001,745 +0.60(+0.48%)
Dec 29, 2020 126.35 126.47 125.06 125.42 1,596,577 -0.35(-0.28%)
Dec 28, 2020 126.33 126.62 125.70 125.77 2,214,196 +0.31(+0.24%)
Dec 24, 2020 125.43 125.47 124.80 125.47 1,353,967 +0.35(+0.28%)
Dec 23, 2020 124.79 125.67 124.79 125.11 2,503,789 +0.94(+0.76%)
Dec 22, 2020 124.98 124.98 124.13 124.17 2,757,181 -0.71(-0.57%)
Dec 21, 2020 123.78 125.24 123.07 124.88 3,379,911 -0.63(-0.50%)
Dec 18, 2020 126.19 126.27 124.80 125.51 2,831,747 -0.56(-0.44%)
Dec 17, 2020 126.04 126.14 125.56 126.07 2,164,518 +0.62(+0.50%)
Dec 16, 2020 125.90 125.95 125.12 125.45 2,295,038 -0.33(-0.27%)
Dec 15, 2020 124.86 125.92 124.30 125.78 2,139,557 +1.88(+1.51%)
Dec 14, 2020 126.31 126.34 123.87 123.91 2,497,995 -1.26(-1.01%)
Dec 11, 2020 124.86 125.38 124.31 125.16 3,322,786 -0.25(-0.20%)
Dec 10, 2020 125.09 125.64 124.71 125.41 2,061,814 -0.14(-0.11%)
Dec 09, 2020 126.29 126.41 124.95 125.55 2,085,346 -0.24(-0.19%)
Dec 08, 2020 124.74 126.00 124.65 125.79 2,044,675 +0.44(+0.35%)
Dec 07, 2020 125.92 125.92 124.94 125.36 3,759,620 -0.70(-0.56%)
Dec 04, 2020 124.90 126.09 124.90 126.06 2,211,226 +1.59(+1.28%)
Dec 03, 2020 124.28 125.05 124.05 124.47 2,285,292 +0.26(+0.21%)
Dec 02, 2020 123.37 124.33 123.09 124.21 1,971,227 +0.64(+0.52%)
Dec 01, 2020 123.93 124.60 123.44 123.57 2,876,145 +1.14(+0.93%)
Nov 30, 2020 123.30 123.47 122.12 122.44 3,344,366 -1.31(-1.06%)
Nov 27, 2020 124.05 124.19 123.40 123.75 1,353,467 -0.09(-0.08%)
Nov 25, 2020 124.27 124.27 123.27 123.84 2,861,790 -0.80(-0.64%)
Nov 24, 2020 123.40 124.80 123.25 124.64 4,558,521 +2.61(+2.14%)
Nov 23, 2020 121.14 122.32 121.14 122.03 2,777,833 +1.65(+1.37%)
Nov 20, 2020 120.70 121.14 120.16 120.38 2,522,017 -0.52(-0.43%)
Nov 19, 2020 120.23 121.02 119.58 120.90 3,351,730 +0.34(+0.28%)
Nov 18, 2020 122.22 122.67 120.49 120.56 2,109,460 -1.41(-1.16%)
Nov 17, 2020 121.33 122.31 120.68 121.97 3,117,879 -0.52(-0.42%)
Nov 16, 2020 122.66 122.66 121.31 122.49 3,136,114 +2.26(+1.88%)
Nov 13, 2020 118.68 120.55 118.68 120.23 2,114,441 +2.30(+1.95%)
Nov 12, 2020 118.82 118.90 117.04 117.93 2,680,190 -1.55(-1.30%)
Nov 11, 2020 120.57 120.59 118.94 119.48 2,275,987 -0.36(-0.30%)
Nov 10, 2020 118.81 120.03 118.41 119.85 4,043,263 +1.36(+1.15%)
Nov 09, 2020 120.09 121.66 118.43 118.49 8,440,434 +4.72(+4.15%)
Nov 06, 2020 114.15 114.44 113.47 113.77 2,218,038 -0.17(-0.15%)
Nov 05, 2020 113.30 114.65 113.13 113.94 2,459,747 +1.94(+1.73%)
Nov 04, 2020 112.03 113.91 111.11 112.00 2,982,140 -0.03(-0.02%)
Nov 03, 2020 111.25 112.62 111.25 112.02 3,540,101 +2.06(+1.88%)
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.