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 31, 2024 188.79 189.27 187.60 187.68 1,918,353 -1.45(-0.77%)
Oct 30, 2024 188.91 190.22 188.76 189.13 976,527 -0.22(-0.12%)
Oct 29, 2024 189.67 190.20 189.12 189.35 1,947,952 -1.05(-0.55%)
Oct 28, 2024 189.76 190.64 189.76 190.40 950,711 +1.13(+0.60%)
Oct 25, 2024 191.35 191.54 189.12 189.27 1,386,624 -1.27(-0.67%)
Oct 24, 2024 191.20 191.30 190.02 190.54 1,047,695 -0.42(-0.22%)
Oct 23, 2024 190.84 191.44 189.95 190.96 1,911,503 -0.36(-0.19%)
Oct 22, 2024 191.21 191.65 190.42 191.32 1,116,394 -0.59(-0.31%)
Oct 21, 2024 193.38 193.69 191.61 191.91 1,055,548 -1.74(-0.90%)
Oct 18, 2024 193.25 193.77 192.60 193.65 1,203,162 +0.47(+0.24%)
Oct 17, 2024 193.58 193.68 192.99 193.18 3,347,774 -0.22(-0.11%)
Oct 16, 2024 192.23 193.60 192.14 193.40 1,441,744 +1.51(+0.79%)
Oct 15, 2024 192.32 193.44 191.69 191.89 1,122,070 -0.78(-0.40%)
Oct 14, 2024 191.53 192.81 191.10 192.67 1,009,486 +1.27(+0.66%)
Oct 11, 2024 189.72 191.59 189.72 191.40 1,464,889 +2.14(+1.13%)
Oct 10, 2024 189.71 189.81 188.78 189.26 1,043,525 -0.62(-0.33%)
Oct 09, 2024 188.33 190.08 188.11 189.88 1,353,825 +1.34(+0.71%)
Oct 08, 2024 188.64 188.77 187.83 188.54 787,259 +0.20(+0.11%)
Oct 07, 2024 189.30 189.32 187.67 188.34 933,938 -1.28(-0.68%)
Oct 04, 2024 189.19 189.78 188.26 189.62 949,974 +1.38(+0.73%)
Oct 03, 2024 188.53 188.70 187.47 188.24 1,969,548 -0.80(-0.42%)
Oct 02, 2024 189.03 189.45 188.18 189.04 1,855,879 -0.02(-0.01%)
Oct 01, 2024 189.49 189.71 188.25 189.06 1,734,246 -0.74(-0.39%)
Sep 30, 2024 189.18 189.96 188.14 189.80 1,050,592 +0.51(+0.27%)
Sep 27, 2024 189.16 190.37 189.07 189.29 1,669,899 +0.69(+0.37%)
Sep 26, 2024 188.11 188.81 188.08 188.60 1,203,416 +1.30(+0.69%)
Sep 25, 2024 188.71 188.96 187.06 187.30 1,930,963 -1.27(-0.67%)
Sep 24, 2024 188.75 188.99 188.17 188.57 953,792 +0.09(+0.05%)
Sep 23, 2024 188.17 188.62 187.86 188.48 1,359,857 +0.85(+0.46%)
Sep 20, 2024 187.52 187.77 186.77 187.62 1,117,641 -0.56(-0.30%)
Sep 19, 2024 188.49 188.75 187.23 188.18 1,257,629 +1.89(+1.01%)
Sep 18, 2024 186.76 188.54 186.06 186.29 1,409,290 -0.34(-0.18%)
Sep 17, 2024 186.93 187.71 186.04 186.63 1,066,280 +0.02(+0.01%)
Sep 16, 2024 185.78 186.84 185.66 186.61 3,493,158 +1.43(+0.77%)
Sep 13, 2024 184.18 185.47 184.11 185.18 1,151,674 +1.50(+0.82%)
Sep 12, 2024 183.07 183.80 181.87 183.67 1,325,896 +0.83(+0.45%)
Sep 11, 2024 182.68 183.07 179.40 182.85 1,102,885 -0.23(-0.13%)
Sep 10, 2024 183.87 183.87 181.78 183.08 1,161,125 -0.36(-0.20%)
Sep 09, 2024 182.40 184.22 182.30 183.44 1,861,206 +1.82(+1.00%)
Sep 06, 2024 183.62 184.45 181.34 181.62 2,417,928 -1.82(-0.99%)
Sep 05, 2024 185.18 185.37 182.75 183.44 1,632,484 -1.45(-0.79%)
Sep 04, 2024 184.93 186.06 184.34 184.89 1,298,824 -0.07(-0.04%)
Sep 03, 2024 186.35 186.86 184.33 184.96 2,197,680 -2.35(-1.25%)
Aug 30, 2024 186.19 187.45 185.26 187.30 3,121,724 +1.56(+0.84%)
Aug 29, 2024 185.55 186.62 184.35 185.74 1,544,254 +0.95(+0.52%)
Aug 28, 2024 184.93 185.76 184.00 184.79 915,746 -0.34(-0.18%)
Aug 27, 2024 184.99 185.25 184.62 185.13 1,009,634 +0.03(+0.02%)
Aug 26, 2024 185.35 186.16 184.95 185.10 1,366,831 +0.24(+0.13%)
Aug 23, 2024 183.46 184.99 183.15 184.86 1,459,557 +2.35(+1.29%)
Aug 22, 2024 183.09 183.54 182.18 182.51 1,039,032 -0.42(-0.23%)
Aug 21, 2024 182.63 183.03 182.07 182.93 1,104,072 +0.97(+0.53%)
Aug 20, 2024 182.62 182.68 181.72 181.96 968,414 -0.78(-0.42%)
Aug 19, 2024 181.68 182.75 181.56 182.74 1,450,237 +1.38(+0.76%)
Aug 16, 2024 180.57 181.53 180.49 181.36 1,412,094 +0.53(+0.29%)
Aug 15, 2024 180.28 181.05 179.82 180.83 1,642,628 +2.23(+1.25%)
Aug 14, 2024 178.01 179.03 177.88 178.60 1,082,307 +0.68(+0.38%)
Aug 13, 2024 176.93 178.01 176.21 177.93 1,122,180 +1.70(+0.97%)
Aug 12, 2024 177.24 177.35 175.83 176.22 2,129,713 -0.77(-0.43%)
Aug 09, 2024 176.77 177.45 175.62 176.99 1,093,348 +0.18(+0.10%)
Aug 08, 2024 174.63 176.94 174.36 176.81 2,299,194 +2.95(+1.70%)
Aug 07, 2024 176.17 177.27 173.73 173.86 1,236,166 -0.73(-0.42%)
Aug 06, 2024 173.78 176.71 173.12 174.58 2,475,281 +1.45(+0.84%)
Aug 05, 2024 174.07 174.82 172.37 173.13 3,808,887 -4.27(-2.41%)
Aug 02, 2024 179.20 179.43 175.77 177.40 2,333,929 -3.08(-1.71%)
Aug 01, 2024 182.58 183.43 179.75 180.48 2,119,150 -1.92(-1.05%)
Jul 31, 2024 182.85 183.93 181.97 182.40 2,657,030 +0.39(+0.21%)
Jul 30, 2024 181.35 182.42 181.14 182.01 1,350,164 +1.06(+0.58%)
Jul 29, 2024 181.30 181.39 180.12 180.96 968,499 -0.08(-0.04%)
Jul 26, 2024 179.65 181.63 179.45 181.04 1,109,053 +2.48(+1.39%)
Jul 25, 2024 177.94 180.66 177.76 178.56 1,841,967 +0.71(+0.40%)
Jul 24, 2024 178.86 179.48 177.78 177.85 1,600,848 -1.23(-0.69%)
Jul 23, 2024 179.63 179.86 178.96 179.09 1,332,947 -0.73(-0.40%)
Jul 22, 2024 179.39 179.87 178.18 179.81 1,866,000 +0.94(+0.53%)
Jul 19, 2024 180.12 180.29 178.60 178.87 4,781,778 -1.19(-0.66%)
Jul 18, 2024 181.24 183.00 179.82 180.06 1,222,028 -1.74(-0.96%)
Jul 17, 2024 180.84 182.67 180.84 181.80 1,464,170 +0.40(+0.22%)
Jul 16, 2024 178.85 181.49 178.57 181.41 1,265,958 +3.06(+1.72%)
Jul 15, 2024 178.14 179.14 177.88 178.34 1,623,171 +0.64(+0.36%)
Jul 12, 2024 177.09 178.60 176.97 177.71 942,938 +1.12(+0.64%)
Jul 11, 2024 175.16 176.72 174.99 176.58 1,422,393 +1.92(+1.10%)
Jul 10, 2024 173.27 174.71 173.08 174.66 1,034,961 +1.64(+0.95%)
Jul 09, 2024 173.01 173.88 172.48 173.02 1,016,452 -0.03(-0.02%)
Jul 08, 2024 173.15 173.91 172.64 173.05 1,255,783 +0.20(+0.12%)
Jul 05, 2024 173.17 173.24 171.96 172.85 1,366,131 -0.26(-0.15%)
Jul 03, 2024 173.39 173.75 172.90 173.11 765,760 +0.01(+0.01%)
Jul 02, 2024 172.34 173.12 172.22 173.10 1,229,648 +0.68(+0.39%)
Jul 01, 2024 174.08 174.54 172.18 172.43 1,636,890 -1.10(-0.64%)
Jun 28, 2024 173.86 174.53 172.87 173.53 2,402,323 +0.15(+0.09%)
Jun 27, 2024 173.35 173.44 172.63 173.38 785,956 +0.03(+0.02%)
Jun 26, 2024 173.56 173.58 172.84 173.35 902,696 -0.73(-0.42%)
Jun 25, 2024 175.12 175.18 173.49 174.08 1,060,364 -1.28(-0.73%)
Jun 24, 2024 174.28 176.04 174.18 175.36 1,509,065 +1.44(+0.83%)
Jun 21, 2024 173.94 174.10 173.06 173.92 1,898,425 -0.02(-0.01%)
Jun 20, 2024 173.21 174.25 172.98 173.94 1,243,379 +0.51(+0.29%)
Jun 18, 2024 172.70 173.65 172.70 173.43 5,486,672 +0.67(+0.39%)
Jun 17, 2024 171.59 172.93 171.05 172.76 1,786,949 +0.91(+0.53%)
Jun 14, 2024 171.90 172.17 170.78 171.86 1,508,201 -0.96(-0.56%)
Jun 13, 2024 173.24 173.24 171.83 172.82 1,399,868 -0.59(-0.34%)
Jun 12, 2024 174.96 175.05 173.09 173.41 1,184,829 +0.29(+0.17%)
Jun 11, 2024 173.46 173.46 172.19 173.12 1,436,494 -1.16(-0.66%)
Jun 10, 2024 173.41 174.34 173.02 174.28 1,325,563 +0.45(+0.26%)
Jun 07, 2024 173.73 174.90 173.31 173.83 803,845 -0.35(-0.20%)
Jun 06, 2024 174.17 174.82 173.72 174.18 1,229,123 -0.29(-0.17%)
Jun 05, 2024 174.18 174.48 173.12 174.46 1,277,315 +0.79(+0.46%)
Jun 04, 2024 173.70 174.20 172.91 173.67 1,183,351 -0.69(-0.40%)
Jun 03, 2024 175.67 175.67 173.05 174.37 1,245,262 -1.14(-0.65%)
May 31, 2024 173.04 175.50 172.73 175.50 1,569,886 +2.75(+1.59%)
May 30, 2024 171.84 172.86 171.71 172.75 1,425,202 +0.92(+0.54%)
May 29, 2024 172.45 172.51 171.71 171.83 992,013 -1.96(-1.13%)
May 28, 2024 174.97 174.97 173.18 173.79 1,018,797 -1.10(-0.63%)
May 24, 2024 174.57 175.25 174.50 174.89 1,061,798 +0.97(+0.56%)
May 23, 2024 176.66 176.66 173.77 173.92 1,077,503 -2.55(-1.44%)
May 22, 2024 176.58 177.14 175.93 176.47 728,479 -0.56(-0.31%)
May 21, 2024 176.62 177.13 176.47 177.02 1,009,644 +0.26(+0.15%)
May 20, 2024 177.39 177.74 176.71 176.76 842,045 -0.61(-0.35%)
May 17, 2024 177.11 177.45 176.74 177.38 1,334,436 +0.49(+0.27%)
May 16, 2024 177.32 177.54 176.86 176.89 1,929,414 -0.20(-0.11%)
May 15, 2024 176.66 177.24 176.27 177.09 1,131,810 +1.33(+0.75%)
May 14, 2024 175.60 176.00 175.06 175.76 1,580,003 +0.71(+0.41%)
May 13, 2024 175.68 176.26 174.99 175.05 917,484 -0.19(-0.11%)
May 10, 2024 175.35 175.58 174.92 175.24 1,008,973 +0.26(+0.15%)
May 09, 2024 173.60 174.98 173.39 174.98 928,712 +1.57(+0.90%)
May 08, 2024 172.76 173.59 172.67 173.41 1,009,932 +0.18(+0.10%)
May 07, 2024 173.12 173.65 173.08 173.24 794,322 +0.40(+0.23%)
May 06, 2024 172.44 172.88 172.24 172.84 1,035,527 +1.34(+0.78%)
May 03, 2024 171.81 172.06 170.66 171.50 979,374 +1.01(+0.59%)
May 02, 2024 170.71 170.95 169.10 170.49 1,239,229 +0.86(+0.51%)
May 01, 2024 169.53 171.65 169.19 169.63 1,396,508 -0.27(-0.16%)
Apr 30, 2024 171.58 171.76 169.89 169.90 1,574,636 -2.33(-1.35%)
Apr 29, 2024 171.81 172.51 171.56 172.22 1,415,999 +0.79(+0.46%)
Apr 26, 2024 171.03 171.96 170.80 171.43 1,790,051 -0.15(-0.09%)
Apr 25, 2024 171.22 171.92 170.10 171.58 1,139,750 -0.42(-0.24%)
Apr 24, 2024 171.64 172.22 171.08 172.00 1,603,207 -0.04(-0.02%)
Apr 23, 2024 170.91 172.26 170.72 172.04 1,782,397 +1.66(+0.98%)
Apr 22, 2024 169.57 171.32 168.88 170.37 1,353,011 +1.42(+0.84%)
Apr 19, 2024 168.25 169.41 168.15 168.96 4,733,356 +0.97(+0.58%)
Apr 18, 2024 168.34 169.15 167.54 167.99 1,244,557 +0.17(+0.10%)
Apr 17, 2024 168.75 169.04 167.27 167.82 1,656,986 -0.30(-0.18%)
Apr 16, 2024 169.22 169.22 167.66 168.11 3,153,118 -0.91(-0.54%)
Apr 15, 2024 171.80 172.25 168.59 169.03 4,601,329 -1.20(-0.70%)
Apr 12, 2024 172.00 172.33 169.73 170.22 1,820,747 -2.67(-1.54%)
Apr 11, 2024 173.53 173.74 171.79 172.89 1,996,945 -0.25(-0.14%)
Apr 10, 2024 173.48 174.16 172.37 173.14 1,833,476 -2.51(-1.43%)
Apr 09, 2024 175.75 176.11 174.23 175.64 1,530,604 +0.28(+0.16%)
Apr 08, 2024 175.40 175.76 175.04 175.37 1,336,420 +0.27(+0.15%)
Apr 05, 2024 173.95 175.56 173.58 175.10 3,538,938 +1.20(+0.69%)
Apr 04, 2024 176.66 177.01 173.55 173.90 1,345,941 -1.72(-0.98%)
Apr 03, 2024 175.38 176.06 175.11 175.62 1,436,722 +0.16(+0.09%)
Apr 02, 2024 175.81 175.94 175.05 175.46 2,059,051 -1.11(-0.63%)
Apr 01, 2024 177.60 177.67 176.41 176.57 1,830,557 -0.86(-0.49%)
Mar 28, 2024 177.07 177.88 176.93 177.44 2,211,510 +0.56(+0.32%)
Mar 27, 2024 175.14 176.87 175.03 176.87 2,207,438 +2.86(+1.65%)
Mar 26, 2024 174.51 174.61 174.01 174.01 1,191,522 -0.13(-0.07%)
Mar 25, 2024 174.24 174.91 174.11 174.14 2,058,046 -0.21(-0.12%)
Mar 22, 2024 175.41 175.64 174.31 174.34 1,135,791 -0.98(-0.56%)
Mar 21, 2024 174.88 175.81 174.71 175.33 1,364,611 +1.14(+0.65%)
Mar 20, 2024 172.41 174.28 172.20 174.19 1,725,242 +1.52(+0.88%)
Mar 19, 2024 171.71 172.76 171.63 172.67 1,362,347 +0.83(+0.48%)
Mar 18, 2024 171.96 172.36 171.26 171.84 1,421,830 +0.37(+0.21%)
Mar 15, 2024 170.71 171.99 170.52 171.47 2,023,349 -0.07(-0.04%)
Mar 14, 2024 172.81 173.00 170.55 171.54 3,281,430 -1.36(-0.79%)
Mar 13, 2024 172.75 173.49 172.41 172.90 1,344,149 +0.29(+0.17%)
Mar 12, 2024 172.45 172.88 171.73 172.62 1,357,957 +0.41(+0.24%)
Mar 11, 2024 171.36 172.24 170.97 172.20 1,749,621 +0.52(+0.30%)
Mar 08, 2024 171.93 172.64 171.51 171.68 1,760,946 -0.01(-0.01%)
Mar 07, 2024 171.60 172.09 171.35 171.69 1,626,231 +0.92(+0.54%)
Mar 06, 2024 170.51 171.43 170.29 170.77 3,706,314 +0.99(+0.58%)
Mar 05, 2024 169.97 170.97 169.18 169.79 1,292,187 -0.57(-0.34%)
Mar 04, 2024 169.77 170.72 169.71 170.36 2,041,402 +0.56(+0.33%)
Mar 01, 2024 169.21 169.88 168.58 169.80 1,420,585 +0.88(+0.52%)
Feb 29, 2024 169.25 169.45 168.37 168.92 1,979,456 +0.50(+0.30%)
Feb 28, 2024 168.01 168.97 167.78 168.42 1,551,870 +0.09(+0.05%)
Feb 27, 2024 168.31 168.41 167.85 168.33 864,585 +0.46(+0.28%)
Feb 26, 2024 168.54 169.05 167.75 167.86 1,452,491 -0.77(-0.46%)
Feb 23, 2024 168.36 168.98 168.20 168.63 2,549,676 +0.45(+0.27%)
Feb 22, 2024 167.22 168.49 166.98 168.18 2,023,622 +1.34(+0.80%)
Feb 21, 2024 165.94 166.86 165.69 166.84 1,178,877 +0.77(+0.46%)
Feb 20, 2024 165.92 166.60 165.66 166.07 2,386,056 -0.22(-0.13%)
Feb 16, 2024 166.37 167.15 166.00 166.29 3,802,238 -0.46(-0.28%)
Feb 15, 2024 165.14 166.97 165.14 166.75 3,263,014 +2.16(+1.31%)
Feb 14, 2024 164.12 164.68 163.47 164.59 3,032,681 +1.32(+0.81%)
Feb 13, 2024 164.10 164.43 162.09 163.27 2,176,805 -2.50(-1.51%)
Feb 12, 2024 164.80 166.18 164.80 165.77 1,627,496 +1.06(+0.65%)
Feb 09, 2024 164.61 164.75 163.88 164.71 1,393,718 +0.11(+0.07%)
Feb 08, 2024 164.26 164.68 163.79 164.60 1,429,084 +0.24(+0.14%)
Feb 07, 2024 164.51 164.70 163.80 164.36 948,510 +0.43(+0.26%)
Feb 06, 2024 163.16 164.09 162.98 163.93 1,081,293 +0.98(+0.60%)
Feb 05, 2024 163.54 163.62 162.41 162.95 1,800,548 -1.54(-0.94%)
Feb 02, 2024 164.14 165.23 163.28 164.49 3,361,803 -0.16(-0.10%)
Feb 01, 2024 163.54 164.69 162.44 164.65 1,834,517 +1.56(+0.96%)
Jan 31, 2024 164.87 165.06 163.03 163.09 1,798,892 -1.73(-1.05%)
Jan 30, 2024 164.12 165.04 163.90 164.82 1,219,260 +0.49(+0.30%)
Jan 29, 2024 163.52 164.38 163.10 164.32 2,525,197 +0.80(+0.49%)
Jan 26, 2024 163.47 163.97 163.20 163.52 1,727,841 +0.08(+0.05%)
Jan 25, 2024 162.98 163.51 162.28 163.44 1,403,262 +1.66(+1.02%)
Jan 24, 2024 163.12 163.26 161.75 161.79 1,682,750 -0.68(-0.42%)
Jan 23, 2024 162.39 162.71 161.90 162.47 1,290,854 +0.32(+0.19%)
Jan 22, 2024 161.86 162.71 161.79 162.15 3,446,837 +0.61(+0.38%)
Jan 19, 2024 160.66 161.83 159.67 161.54 2,502,504 +1.39(+0.87%)
Jan 18, 2024 159.73 160.30 158.78 160.15 2,889,272 +0.52(+0.33%)
Jan 17, 2024 159.49 160.52 158.96 159.63 1,869,951 -1.07(-0.66%)
Jan 16, 2024 161.06 161.25 160.25 160.69 4,686,698 -1.16(-0.72%)
Jan 12, 2024 162.49 163.02 161.47 161.86 2,419,887 -0.07(-0.04%)
Jan 11, 2024 162.36 162.60 160.91 161.93 4,369,454 -0.60(-0.37%)
Jan 10, 2024 162.39 162.78 161.91 162.53 1,953,959 -0.03(-0.02%)
Jan 09, 2024 162.69 162.86 162.21 162.56 1,866,948 -0.95(-0.58%)
Jan 08, 2024 161.98 163.58 161.57 163.50 4,617,678 +1.18(+0.73%)
Jan 05, 2024 161.85 163.13 161.51 162.32 3,312,233 +0.48(+0.30%)
Jan 04, 2024 162.16 162.97 161.82 161.84 3,427,633 -0.25(-0.15%)
Jan 03, 2024 162.84 163.04 161.86 162.08 3,221,820 -1.48(-0.90%)
Jan 02, 2024 162.26 164.07 162.19 163.56 7,111,350 +0.57(+0.35%)
Dec 29, 2023 163.27 163.58 162.52 162.99 3,321,160 -0.44(-0.27%)
Dec 28, 2023 163.02 163.70 163.02 163.44 2,291,806 +0.24(+0.14%)
Dec 27, 2023 163.03 163.46 162.67 163.20 2,559,590 +0.24(+0.15%)
Dec 26, 2023 162.36 163.41 162.16 162.96 2,990,286 +0.93(+0.57%)
Dec 22, 2023 161.90 162.69 161.46 162.03 2,635,784 +0.63(+0.39%)
Dec 21, 2023 160.86 161.50 160.13 161.40 3,898,132 +1.64(+1.02%)
Dec 20, 2023 162.04 162.56 159.74 159.77 2,126,371 -2.72(-1.67%)
Dec 19, 2023 161.47 162.51 161.29 162.49 2,356,882 +1.45(+0.90%)
Dec 18, 2023 161.47 161.70 161.01 161.03 3,882,595 +0.17(+0.10%)
Dec 15, 2023 161.34 161.62 160.36 160.87 3,454,863 -1.02(-0.63%)
Dec 14, 2023 161.00 162.39 160.90 161.89 3,177,947 +2.23(+1.39%)
Dec 13, 2023 156.83 159.70 156.51 159.66 2,907,381 +2.75(+1.75%)
Dec 12, 2023 156.91 157.15 156.11 156.92 2,369,225 -0.02(-0.01%)
Dec 11, 2023 155.97 156.94 155.97 156.94 6,976,851 +1.22(+0.79%)
Dec 08, 2023 155.12 155.97 154.98 155.71 3,478,123 +0.63(+0.40%)
Dec 07, 2023 154.98 155.37 154.63 155.08 2,947,331 +0.45(+0.29%)
Dec 06, 2023 155.58 156.01 154.48 154.63 3,094,038 -0.31(-0.20%)
Dec 05, 2023 155.66 155.80 154.81 154.94 3,081,313 -1.24(-0.79%)
Dec 04, 2023 155.26 156.58 155.26 156.18 4,104,364 +0.05(+0.03%)
Dec 01, 2023 154.29 156.24 154.09 156.13 3,514,497 +1.70(+1.10%)
Nov 30, 2023 153.43 154.51 153.15 154.44 2,892,068 +1.32(+0.86%)
Nov 29, 2023 153.43 154.02 152.91 153.11 2,732,984 +0.45(+0.30%)
Nov 28, 2023 152.62 153.38 152.29 152.66 3,901,971 -0.12(-0.08%)
Nov 27, 2023 152.71 152.97 152.34 152.78 4,807,916 -0.36(-0.24%)
Nov 24, 2023 152.57 153.38 152.57 153.14 1,519,153 +0.52(+0.34%)
Nov 22, 2023 152.26 152.82 152.01 152.62 2,240,704 +0.65(+0.43%)
Nov 21, 2023 152.06 152.23 151.63 151.97 2,016,146 -0.21(-0.14%)
Nov 20, 2023 151.41 152.59 151.05 152.18 3,803,070 +0.54(+0.36%)
Nov 17, 2023 151.41 151.71 151.05 151.64 3,057,587 +0.77(+0.51%)
Nov 16, 2023 151.06 151.38 150.28 150.87 3,194,153 -0.50(-0.33%)
Nov 15, 2023 150.69 152.03 150.69 151.37 2,792,367 +0.80(+0.53%)
Nov 14, 2023 149.34 151.09 148.95 150.56 2,915,133 +3.25(+2.20%)
Nov 13, 2023 147.09 147.65 146.78 147.32 3,372,819 -0.06(-0.04%)
Nov 10, 2023 146.51 147.50 145.75 147.37 2,281,275 +1.51(+1.04%)
Nov 09, 2023 147.54 147.65 145.79 145.86 3,316,887 -1.18(-0.80%)
Nov 08, 2023 147.47 147.71 146.47 147.04 1,999,324 -0.45(-0.31%)
Nov 07, 2023 147.69 147.89 147.18 147.49 2,206,812 -0.68(-0.46%)
Nov 06, 2023 148.97 149.20 147.73 148.17 3,883,077 -0.72(-0.48%)
Nov 03, 2023 148.57 149.53 148.50 148.88 2,156,249 +1.73(+1.17%)
Nov 02, 2023 145.21 147.27 145.13 147.16 2,582,835 +2.88(+2.00%)
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.