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 (%)
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%)
Nov 02, 2020 109.38 110.11 108.51 109.96 2,889,271 +2.02(+1.87%)
Oct 30, 2020 107.45 108.22 106.46 107.94 4,230,289 +0.00(+0.00%)
Oct 29, 2020 106.93 108.87 106.12 107.94 3,966,774 +0.82(+0.77%)
Oct 28, 2020 108.24 109.08 106.97 107.12 3,981,647 -3.21(-2.91%)
Oct 27, 2020 111.62 111.63 110.33 110.33 3,021,569 -1.41(-1.26%)
Oct 26, 2020 112.73 112.88 110.70 111.74 2,965,605 -2.35(-2.06%)
Oct 23, 2020 114.24 114.53 113.39 114.08 1,928,766 +0.16(+0.14%)
Oct 22, 2020 112.39 114.08 112.39 113.93 1,825,349 +1.54(+1.37%)
Oct 21, 2020 112.71 113.32 112.38 112.38 3,672,852 -0.46(-0.41%)
Oct 20, 2020 112.86 113.87 112.61 112.85 1,895,221 +0.55(+0.49%)
Oct 19, 2020 114.00 114.46 112.11 112.30 3,025,782 -1.63(-1.43%)
Oct 16, 2020 114.08 114.45 113.67 113.93 3,919,281 +0.29(+0.25%)
Oct 15, 2020 112.21 113.73 111.90 113.64 1,698,135 +0.36(+0.32%)
Oct 14, 2020 113.77 114.31 113.12 113.28 2,113,713 -0.47(-0.41%)
Oct 13, 2020 114.49 114.70 113.41 113.75 1,445,653 -1.15(-1.00%)
Oct 12, 2020 114.30 115.18 114.14 114.90 1,321,268 +0.90(+0.79%)
Oct 09, 2020 114.49 114.62 113.67 114.00 1,589,102 +0.19(+0.17%)
Oct 08, 2020 112.92 113.88 112.76 113.81 2,052,884 +1.47(+1.31%)
Oct 07, 2020 111.54 112.66 111.50 112.34 1,598,936 +1.76(+1.59%)
Oct 06, 2020 112.00 112.94 110.39 110.58 2,552,626 -1.02(-0.91%)
Oct 05, 2020 110.57 111.74 110.57 111.60 1,938,158 +1.77(+1.62%)
Oct 02, 2020 107.92 110.42 107.65 109.82 2,858,113 +0.31(+0.29%)
Oct 01, 2020 109.75 110.28 108.80 109.51 1,655,081 +0.27(+0.25%)
Sep 30, 2020 108.76 110.26 108.52 109.24 2,698,593 +0.80(+0.73%)
Sep 29, 2020 109.41 109.42 108.04 108.44 2,320,113 -0.84(-0.77%)
Sep 28, 2020 108.80 109.84 108.78 109.28 1,839,206 +1.75(+1.62%)
Sep 25, 2020 105.79 107.77 105.61 107.54 2,269,188 +1.22(+1.15%)
Sep 24, 2020 105.93 107.35 105.02 106.32 3,011,347 +0.18(+0.17%)
Sep 23, 2020 108.56 109.01 106.07 106.13 1,608,777 -2.20(-2.03%)
Sep 22, 2020 108.16 108.90 107.61 108.33 1,609,086 +0.29(+0.27%)
Sep 21, 2020 108.97 108.97 106.80 108.04 2,904,566 -2.53(-2.29%)
Sep 18, 2020 111.80 111.80 110.01 110.57 2,013,628 -1.06(-0.95%)
Sep 17, 2020 110.94 111.96 110.33 111.62 2,894,668 -0.49(-0.43%)
Sep 16, 2020 111.89 113.30 111.70 112.11 1,399,232 +0.71(+0.63%)
Sep 15, 2020 111.97 112.27 111.24 111.40 4,026,724 -0.08(-0.07%)
Sep 14, 2020 110.76 111.96 110.63 111.48 3,065,212 +1.55(+1.41%)
Sep 11, 2020 109.84 110.41 109.13 109.93 2,217,743 +0.62(+0.56%)
Sep 10, 2020 111.27 111.55 109.18 109.32 2,309,944 -1.64(-1.47%)
Sep 09, 2020 110.48 111.73 110.23 110.95 2,421,354 +1.33(+1.22%)
Sep 08, 2020 111.10 111.10 109.37 109.62 2,431,467 -2.07(-1.85%)
Sep 04, 2020 112.64 113.00 110.25 111.69 5,359,230 -0.16(-0.14%)
Sep 03, 2020 114.30 115.00 111.05 111.84 4,340,559 -2.36(-2.07%)
Sep 02, 2020 112.67 114.51 112.40 114.21 3,160,954 +1.80(+1.60%)
Sep 01, 2020 111.78 112.40 111.30 112.40 2,682,024 +0.36(+0.32%)
Aug 31, 2020 112.93 112.94 112.00 112.05 2,950,270 -0.95(-0.84%)
Aug 28, 2020 112.58 113.08 111.98 112.99 1,265,603 +0.77(+0.69%)
Aug 27, 2020 111.75 112.60 111.70 112.22 1,887,000 +0.79(+0.71%)
Aug 26, 2020 111.55 111.65 110.98 111.43 1,674,155 -0.22(-0.20%)
Aug 25, 2020 112.10 112.26 111.13 111.65 1,385,629 -0.08(-0.07%)
Aug 24, 2020 110.66 111.73 110.28 111.73 1,667,809 +1.65(+1.49%)
Aug 21, 2020 109.78 110.16 109.63 110.09 2,126,022 +0.07(+0.07%)
Aug 20, 2020 109.73 110.35 109.58 110.02 2,571,211 -0.50(-0.45%)
Aug 19, 2020 111.17 111.52 110.32 110.51 2,335,873 -0.52(-0.46%)
Aug 18, 2020 111.40 111.61 110.85 111.03 1,830,644 -0.40(-0.35%)
Aug 17, 2020 111.73 111.82 111.29 111.42 1,793,102 -0.22(-0.20%)
Aug 14, 2020 111.14 112.05 111.02 111.64 1,054,633 +0.08(+0.07%)
Aug 13, 2020 111.62 112.05 111.20 111.56 1,628,210 -0.71(-0.63%)
Aug 12, 2020 112.58 112.73 111.90 112.27 2,023,554 +0.72(+0.64%)
Aug 11, 2020 112.87 113.33 111.27 111.55 2,816,283 -0.11(-0.10%)
Aug 10, 2020 110.79 111.78 110.79 111.66 2,000,463 +1.01(+0.91%)
Aug 07, 2020 109.11 110.65 109.11 110.65 1,984,360 +1.17(+1.07%)
Aug 06, 2020 109.16 109.59 108.89 109.48 2,009,159 +0.17(+0.16%)
Aug 05, 2020 109.27 109.51 109.12 109.31 1,451,829 +0.81(+0.75%)
Aug 04, 2020 107.81 108.55 107.55 108.50 1,461,485 +0.50(+0.46%)
Aug 03, 2020 108.03 108.26 107.33 108.00 2,180,266 +0.35(+0.32%)
Jul 31, 2020 107.73 107.78 106.17 107.65 4,246,713 -0.35(-0.32%)
Jul 30, 2020 107.88 108.18 106.89 108.00 1,977,259 -1.10(-1.01%)
Jul 29, 2020 108.06 109.29 107.92 109.11 1,361,266 +1.44(+1.34%)
Jul 28, 2020 107.73 108.37 107.59 107.66 3,773,970 -0.35(-0.32%)
Jul 27, 2020 107.83 108.07 107.17 108.01 1,267,192 +0.15(+0.14%)
Jul 24, 2020 108.50 108.64 107.54 107.86 2,632,285 -0.99(-0.91%)
Jul 23, 2020 108.91 109.62 108.33 108.86 2,617,677 -0.12(-0.11%)
Jul 22, 2020 108.08 109.08 107.86 108.98 1,075,179 +0.62(+0.57%)
Jul 21, 2020 107.75 108.91 107.73 108.36 1,991,524 +1.30(+1.22%)
Jul 20, 2020 107.54 107.66 106.81 107.06 2,243,695 -0.70(-0.65%)
Jul 17, 2020 107.68 108.02 107.20 107.75 2,130,265 +0.43(+0.40%)
Jul 16, 2020 106.83 107.75 106.59 107.32 2,231,844 -0.09(-0.09%)
Jul 15, 2020 107.27 107.73 106.61 107.41 4,005,540 +1.83(+1.73%)
Jul 14, 2020 103.77 105.73 103.35 105.58 3,019,676 +1.55(+1.49%)
Jul 13, 2020 104.85 105.82 103.86 104.03 2,926,360 -0.12(-0.12%)
Jul 10, 2020 102.22 104.21 102.22 104.15 2,061,937 +1.88(+1.84%)
Jul 09, 2020 103.82 103.87 101.39 102.27 2,770,503 -1.55(-1.50%)
Jul 08, 2020 103.68 104.20 102.91 103.82 6,094,769 +0.31(+0.30%)
Jul 07, 2020 104.17 104.37 103.33 103.51 3,927,862 -1.46(-1.39%)
Jul 06, 2020 105.41 105.77 104.50 104.97 1,445,890 +1.07(+1.03%)
Jul 02, 2020 104.79 105.40 103.62 103.90 2,080,433 +0.52(+0.51%)
Jul 01, 2020 103.87 104.51 103.01 103.38 2,090,958 -0.13(-0.12%)
Jun 30, 2020 102.16 104.00 102.01 103.51 3,571,255 +1.14(+1.11%)
Jun 29, 2020 101.33 102.37 100.62 102.37 2,493,875 +1.86(+1.85%)
Jun 26, 2020 102.28 102.30 100.11 100.51 4,369,335 -2.35(-2.29%)
Jun 25, 2020 101.34 102.97 100.79 102.86 1,688,626 +1.08(+1.07%)
Jun 24, 2020 103.92 103.92 101.07 101.78 2,282,595 -3.09(-2.94%)
Jun 23, 2020 105.95 106.03 104.78 104.87 1,484,985 +0.07(+0.07%)
Jun 22, 2020 104.53 105.08 103.71 104.79 2,196,721 -0.07(-0.07%)
Jun 19, 2020 107.42 107.42 104.44 104.87 2,206,101 -0.90(-0.85%)
Jun 18, 2020 105.05 106.24 104.69 105.77 1,558,629 -0.10(-0.10%)
Jun 17, 2020 107.21 107.62 105.65 105.87 2,757,434 -1.10(-1.03%)
Jun 16, 2020 108.66 108.66 105.25 106.97 2,724,768 +1.77(+1.68%)
Jun 15, 2020 101.65 105.70 101.10 105.21 3,620,526 +0.92(+0.89%)
Jun 12, 2020 105.64 105.78 102.15 104.28 1,954,824 +1.81(+1.76%)
Jun 11, 2020 105.92 106.60 102.25 102.47 3,722,577 -7.12(-6.49%)
Jun 10, 2020 112.02 112.41 109.59 109.59 2,191,053 -2.48(-2.21%)
Jun 09, 2020 112.68 112.81 111.64 112.07 2,639,062 -2.25(-1.97%)
Jun 08, 2020 113.23 114.38 112.84 114.31 5,048,150 +2.17(+1.93%)
Jun 05, 2020 112.55 113.45 111.84 112.15 3,463,772 +3.23(+2.97%)
Jun 04, 2020 107.94 108.95 107.49 108.92 2,573,407 +0.62(+0.57%)
Jun 03, 2020 106.87 108.58 106.77 108.29 2,304,290 +2.42(+2.29%)
Jun 02, 2020 105.42 105.87 105.02 105.87 2,677,993 +1.07(+1.02%)
Jun 01, 2020 104.17 105.17 103.79 104.80 2,022,373 +0.56(+0.53%)
May 29, 2020 103.76 104.51 102.62 104.25 3,526,499 -0.13(-0.12%)
May 28, 2020 106.00 106.00 104.07 104.38 3,277,212 -0.58(-0.55%)
May 27, 2020 104.47 105.04 102.97 104.95 2,921,028 +2.36(+2.30%)
May 26, 2020 102.46 103.36 102.39 102.59 2,217,691 +2.78(+2.78%)
May 22, 2020 99.81 99.91 98.99 99.82 1,741,793 -0.05(-0.05%)
May 21, 2020 100.31 100.72 99.37 99.86 1,538,394 -0.56(-0.55%)
May 20, 2020 100.05 100.85 99.84 100.42 3,067,712 +1.79(+1.82%)
May 19, 2020 100.01 100.20 98.63 98.63 1,484,947 -1.64(-1.63%)
May 18, 2020 98.92 100.85 98.64 100.26 2,588,625 +4.36(+4.54%)
May 15, 2020 95.22 96.09 94.58 95.91 2,063,419 -0.05(-0.05%)
May 14, 2020 93.36 95.97 92.19 95.95 2,824,900 +1.36(+1.44%)
May 13, 2020 96.55 96.55 93.90 94.59 3,763,422 -2.33(-2.40%)
May 12, 2020 99.59 99.74 96.87 96.92 2,672,025 -2.24(-2.26%)
May 11, 2020 99.20 99.85 98.49 99.16 3,437,656 -0.95(-0.95%)
May 08, 2020 99.20 100.27 98.93 100.11 2,159,535 +2.33(+2.38%)
May 07, 2020 97.83 98.93 97.61 97.78 1,919,021 +1.26(+1.31%)
May 06, 2020 98.58 98.83 96.50 96.52 1,896,439 -1.54(-1.57%)
May 05, 2020 98.77 99.47 97.99 98.06 2,731,146 +0.43(+0.44%)
May 04, 2020 96.87 97.72 96.14 97.63 2,509,138 -0.12(-0.12%)
May 01, 2020 99.09 99.23 97.38 97.75 2,560,855 -2.98(-2.96%)
Apr 30, 2020 101.89 101.89 100.37 100.73 2,897,363 -2.32(-2.25%)
Apr 29, 2020 102.78 103.83 102.05 103.05 2,688,571 +2.33(+2.31%)
Apr 28, 2020 101.73 102.18 100.18 100.72 2,486,284 +0.81(+0.81%)
Apr 27, 2020 98.28 100.34 98.17 99.91 2,743,464 +2.27(+2.33%)
Apr 24, 2020 97.02 98.02 96.15 97.63 2,728,893 +1.14(+1.18%)
Apr 23, 2020 96.91 98.22 96.42 96.49 3,390,258 +0.00(+0.00%)
Apr 22, 2020 96.98 97.12 95.96 96.49 1,921,797 +1.52(+1.60%)
Apr 21, 2020 95.32 96.38 94.59 94.97 3,566,037 -2.46(-2.52%)
Apr 20, 2020 97.65 99.18 97.16 97.43 4,454,557 -2.06(-2.07%)
Apr 17, 2020 98.25 99.85 97.72 99.50 3,599,516 +3.77(+3.94%)
Apr 16, 2020 96.49 96.49 94.70 95.72 3,081,433 -0.37(-0.39%)
Apr 15, 2020 96.81 96.88 95.35 96.10 3,066,725 -3.19(-3.21%)
Apr 14, 2020 99.17 99.97 98.13 99.29 4,168,351 +1.91(+1.96%)
Apr 13, 2020 99.29 99.49 96.21 97.38 4,690,557 -2.09(-2.10%)
Apr 09, 2020 98.71 100.87 98.11 99.47 5,684,064 +2.52(+2.60%)
Apr 08, 2020 94.29 97.40 93.32 96.95 3,623,405 +3.79(+4.07%)
Apr 07, 2020 96.10 96.55 93.11 93.16 3,620,742 +0.60(+0.65%)
Apr 06, 2020 90.56 93.29 90.17 92.55 5,204,016 +5.54(+6.37%)
Apr 03, 2020 88.23 89.05 86.04 87.01 4,840,589 -1.43(-1.61%)
Apr 02, 2020 86.00 89.13 85.88 88.43 5,063,328 +2.09(+2.42%)
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.