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 (%)
May 28, 2021 150.68 150.68 149.95 150.29 3,622,128 +0.16(+0.11%)
May 27, 2021 150.10 150.53 149.79 150.13 3,289,926 +0.80(+0.54%)
May 26, 2021 149.23 149.47 148.64 149.32 2,112,863 +0.43(+0.29%)
May 25, 2021 150.09 150.29 148.70 148.90 1,727,566 -0.83(-0.55%)
May 24, 2021 149.67 150.16 149.14 149.73 2,178,501 +0.86(+0.58%)
May 21, 2021 148.98 149.78 148.51 148.87 2,266,369 +0.54(+0.36%)
May 20, 2021 147.63 148.89 147.24 148.33 2,567,254 +0.79(+0.54%)
May 19, 2021 146.90 147.53 145.54 147.53 4,300,282 -0.87(-0.58%)
May 18, 2021 149.79 149.91 148.31 148.40 3,954,489 -1.37(-0.92%)
May 17, 2021 149.70 150.09 149.04 149.77 2,689,387 -0.15(-0.10%)
May 14, 2021 148.83 150.19 148.67 149.92 2,480,188 +1.95(+1.32%)
May 13, 2021 146.10 148.62 145.93 147.97 2,699,182 +2.05(+1.41%)
May 12, 2021 148.63 148.83 145.74 145.92 2,556,255 -2.87(-1.93%)
May 11, 2021 149.34 149.93 147.73 148.79 4,486,190 -1.93(-1.28%)
May 10, 2021 151.61 152.39 150.68 150.72 4,355,642 -0.17(-0.11%)
May 07, 2021 149.54 151.07 149.20 150.89 2,231,098 +1.14(+0.76%)
May 06, 2021 148.59 149.79 147.90 149.75 3,502,725 +1.22(+0.82%)
May 05, 2021 148.35 148.93 147.78 148.53 2,507,439 +0.51(+0.35%)
May 04, 2021 147.26 148.10 146.56 148.02 2,875,683 +0.13(+0.09%)
May 03, 2021 147.74 148.56 147.58 147.89 3,592,303 +0.94(+0.64%)
Apr 30, 2021 147.32 147.59 146.62 146.95 3,115,579 -1.14(-0.77%)
Apr 29, 2021 147.70 148.19 146.95 148.09 2,797,450 +1.23(+0.84%)
Apr 28, 2021 146.97 147.23 146.66 146.85 1,672,229 +0.24(+0.17%)
Apr 27, 2021 146.37 146.79 146.06 146.61 1,704,190 +0.26(+0.18%)
Apr 26, 2021 146.77 147.02 146.16 146.35 2,036,280 +0.07(+0.05%)
Apr 23, 2021 145.03 146.69 144.80 146.28 4,236,197 +1.42(+0.98%)
Apr 22, 2021 146.04 146.28 144.57 144.86 4,600,370 -1.04(-0.72%)
Apr 21, 2021 144.21 146.05 143.87 145.90 2,228,720 +1.61(+1.12%)
Apr 20, 2021 145.23 145.23 143.80 144.29 2,100,047 -1.33(-0.92%)
Apr 19, 2021 146.17 146.24 145.24 145.62 2,948,900 -0.49(-0.34%)
Apr 16, 2021 146.28 146.47 145.77 146.12 2,854,080 +0.72(+0.49%)
Apr 15, 2021 145.16 145.52 144.54 145.40 1,820,982 +0.78(+0.54%)
Apr 14, 2021 144.14 145.26 144.05 144.62 2,473,576 +0.52(+0.36%)
Apr 13, 2021 144.08 144.38 143.34 144.10 2,486,560 -0.42(-0.29%)
Apr 12, 2021 144.44 144.67 144.06 144.52 2,087,477 +0.11(+0.08%)
Apr 09, 2021 143.92 144.44 143.50 144.41 4,281,764 +0.70(+0.49%)
Apr 08, 2021 143.70 143.77 142.96 143.71 2,190,528 +0.06(+0.05%)
Apr 07, 2021 143.93 144.33 143.20 143.65 2,251,821 -0.29(-0.20%)
Apr 06, 2021 143.72 144.41 143.59 143.93 3,393,377 +0.10(+0.07%)
Apr 05, 2021 143.68 144.11 143.42 143.83 2,643,287 +1.26(+0.88%)
Apr 01, 2021 141.60 142.64 141.34 142.57 3,097,138 +1.22(+0.86%)
Mar 31, 2021 141.95 142.21 141.27 141.35 4,036,743 -0.53(-0.37%)
Mar 30, 2021 141.49 142.24 141.36 141.88 2,224,972 +0.26(+0.18%)
Mar 29, 2021 141.43 142.27 140.73 141.62 2,977,568 -0.62(-0.43%)
Mar 26, 2021 140.84 142.37 140.31 142.24 2,668,168 +2.32(+1.66%)
Mar 25, 2021 137.83 140.21 137.05 139.91 3,732,976 +1.69(+1.22%)
Mar 24, 2021 138.75 140.06 138.20 138.22 3,504,153 +0.01(+0.01%)
Mar 23, 2021 139.60 139.95 137.82 138.21 1,975,039 -1.99(-1.42%)
Mar 22, 2021 139.99 140.61 139.54 140.20 2,589,045 -0.02(-0.01%)
Mar 19, 2021 140.67 141.06 139.18 140.22 3,765,512 -0.55(-0.39%)
Mar 18, 2021 141.72 142.79 140.50 140.77 2,437,915 -1.10(-0.77%)
Mar 17, 2021 141.22 141.86 140.37 141.86 2,504,385 +0.72(+0.51%)
Mar 16, 2021 141.91 141.97 140.92 141.14 4,309,286 -0.97(-0.69%)
Mar 15, 2021 141.76 142.22 140.62 142.11 3,709,703 +0.65(+0.46%)
Mar 12, 2021 140.73 141.49 140.49 141.46 2,201,536 +1.20(+0.85%)
Mar 11, 2021 140.28 141.17 139.77 140.27 3,138,271 +0.44(+0.31%)
Mar 10, 2021 138.71 140.31 138.64 139.83 3,698,352 +1.81(+1.31%)
Mar 09, 2021 138.62 139.47 137.98 138.02 4,418,752 -0.08(-0.06%)
Mar 08, 2021 137.65 139.75 137.21 138.10 6,151,927 +1.13(+0.83%)
Mar 05, 2021 135.53 137.33 133.15 136.97 5,561,278 +2.96(+2.21%)
Mar 04, 2021 135.45 136.28 132.17 134.00 5,735,066 -1.56(-1.15%)
Mar 03, 2021 135.89 137.03 135.54 135.57 2,999,793 -0.32(-0.24%)
Mar 02, 2021 136.46 136.73 135.66 135.89 3,247,125 -0.49(-0.36%)
Mar 01, 2021 135.28 137.14 135.28 136.38 2,722,231 +3.04(+2.28%)
Feb 26, 2021 135.16 135.19 132.76 133.35 8,568,219 -1.60(-1.18%)
Feb 25, 2021 137.70 137.83 134.42 134.94 6,271,491 -2.67(-1.94%)
Feb 24, 2021 135.85 137.93 135.58 137.61 4,192,309 +1.95(+1.44%)
Feb 23, 2021 135.46 136.11 133.84 135.66 3,594,472 +0.45(+0.33%)
Feb 22, 2021 133.86 135.81 133.85 135.21 1,672,050 +0.53(+0.39%)
Feb 19, 2021 134.47 135.06 134.42 134.68 1,910,962 +0.71(+0.53%)
Feb 18, 2021 134.11 134.48 133.36 133.98 1,918,774 -0.74(-0.55%)
Feb 17, 2021 134.33 134.84 133.68 134.72 1,888,060 +0.12(+0.09%)
Feb 16, 2021 135.00 135.13 134.38 134.60 1,889,817 +0.22(+0.17%)
Feb 12, 2021 133.32 134.41 133.24 134.38 1,363,943 +0.78(+0.58%)
Feb 11, 2021 133.77 134.00 132.54 133.60 1,464,662 +0.09(+0.07%)
Feb 10, 2021 134.00 134.15 132.71 133.50 2,345,886 +0.19(+0.15%)
Feb 09, 2021 133.09 133.56 132.65 133.31 1,521,068 +0.03(+0.02%)
Feb 08, 2021 132.33 133.28 132.10 133.28 1,281,642 +1.45(+1.10%)
Feb 05, 2021 131.93 132.30 131.50 131.83 2,786,130 +0.70(+0.53%)
Feb 04, 2021 129.74 131.18 129.63 131.13 1,744,976 +1.66(+1.28%)
Feb 03, 2021 129.06 129.76 128.69 129.47 2,168,546 +0.53(+0.41%)
Feb 02, 2021 128.47 129.72 128.28 128.94 3,740,476 +1.81(+1.42%)
Feb 01, 2021 126.77 127.59 126.01 127.13 3,159,632 +1.33(+1.06%)
Jan 29, 2021 127.38 127.98 125.29 125.80 5,292,559 -2.20(-1.72%)
Jan 28, 2021 127.36 129.06 127.10 128.00 3,422,060 +1.81(+1.44%)
Jan 27, 2021 128.00 128.06 125.67 126.19 3,039,024 -3.37(-2.60%)
Jan 26, 2021 130.65 130.81 129.51 129.56 1,643,964 -0.59(-0.46%)
Jan 25, 2021 129.84 130.36 128.73 130.16 2,564,045 -0.13(-0.10%)
Jan 22, 2021 130.06 130.63 129.65 130.29 2,129,081 -0.71(-0.54%)
Jan 21, 2021 131.89 131.93 130.87 131.00 1,671,248 -0.80(-0.61%)
Jan 20, 2021 131.60 132.03 131.15 131.79 2,156,604 +0.61(+0.47%)
Jan 19, 2021 131.49 131.64 130.85 131.18 2,284,113 +0.58(+0.44%)
Jan 15, 2021 130.98 131.12 129.62 130.61 3,033,855 -1.25(-0.95%)
Jan 14, 2021 131.66 132.54 131.60 131.86 2,854,669 +0.49(+0.38%)
Jan 13, 2021 131.55 131.78 130.96 131.37 3,742,297 -0.12(-0.09%)
Jan 12, 2021 130.97 131.73 130.74 131.49 3,090,095 +0.63(+0.48%)
Jan 11, 2021 129.65 131.11 129.59 130.86 3,842,425 +0.10(+0.08%)
Jan 08, 2021 131.06 131.25 129.53 130.75 2,923,073 +0.08(+0.06%)
Jan 07, 2021 130.42 131.22 130.22 130.67 2,814,122 +1.13(+0.87%)
Jan 06, 2021 127.08 130.40 127.07 129.54 3,192,710 +3.17(+2.51%)
Jan 05, 2021 125.21 126.98 125.16 126.37 2,179,890 +1.08(+0.86%)
Jan 04, 2021 127.45 127.48 124.26 125.29 3,873,676 -1.71(-1.35%)
Dec 31, 2020 127.00 127.00 127.00 2,001,691 +0.97(+0.77%)
Dec 30, 2020 125.64 126.43 125.64 126.03 2,001,691 +0.60(+0.48%)
Dec 29, 2020 126.35 126.47 125.06 125.42 1,596,533 -0.35(-0.28%)
Dec 28, 2020 126.33 126.62 125.70 125.78 2,214,136 +0.31(+0.24%)
Dec 24, 2020 125.43 125.48 124.80 125.47 1,353,930 +0.35(+0.28%)
Dec 23, 2020 124.79 125.67 124.79 125.12 2,503,721 +0.94(+0.76%)
Dec 22, 2020 124.99 124.99 124.13 124.18 2,757,106 -0.71(-0.57%)
Dec 21, 2020 123.78 125.25 123.07 124.88 3,379,819 -0.63(-0.50%)
Dec 18, 2020 126.19 126.27 124.80 125.52 2,831,670 -0.56(-0.44%)
Dec 17, 2020 126.05 126.14 125.56 126.07 2,164,460 +0.62(+0.50%)
Dec 16, 2020 125.91 125.95 125.13 125.45 2,294,976 -0.33(-0.27%)
Dec 15, 2020 124.86 125.92 124.30 125.78 2,139,499 +1.88(+1.51%)
Dec 14, 2020 126.31 126.34 123.87 123.91 2,497,927 -1.26(-1.00%)
Dec 11, 2020 124.86 125.38 124.32 125.17 3,322,696 -0.25(-0.20%)
Dec 10, 2020 125.09 125.64 124.71 125.42 2,061,758 -0.14(-0.11%)
Dec 09, 2020 126.30 126.42 124.95 125.56 2,085,289 -0.24(-0.19%)
Dec 08, 2020 124.74 126.00 124.66 125.80 2,044,619 +0.43(+0.35%)
Dec 07, 2020 125.92 125.92 124.94 125.36 3,759,518 -0.70(-0.56%)
Dec 04, 2020 124.91 126.09 124.91 126.06 2,211,165 +1.59(+1.28%)
Dec 03, 2020 124.28 125.06 124.06 124.47 2,285,230 +0.26(+0.21%)
Dec 02, 2020 123.37 124.33 123.09 124.21 1,971,173 +0.64(+0.52%)
Dec 01, 2020 123.94 124.60 123.45 123.58 2,876,067 +1.14(+0.93%)
Nov 30, 2020 123.30 123.47 122.12 122.44 3,344,275 -1.31(-1.06%)
Nov 27, 2020 124.06 124.19 123.40 123.75 1,353,430 -0.09(-0.07%)
Nov 25, 2020 124.27 124.27 123.27 123.84 2,861,712 -0.80(-0.64%)
Nov 24, 2020 123.40 124.81 123.25 124.64 4,558,396 +2.61(+2.14%)
Nov 23, 2020 121.14 122.33 121.14 122.03 2,777,757 +1.65(+1.37%)
Nov 20, 2020 120.70 121.14 120.16 120.39 2,521,948 -0.52(-0.43%)
Nov 19, 2020 120.24 121.02 119.58 120.90 3,351,638 +0.34(+0.28%)
Nov 18, 2020 122.23 122.67 120.50 120.56 2,109,403 -1.41(-1.16%)
Nov 17, 2020 121.34 122.32 120.68 121.98 3,117,794 -0.52(-0.42%)
Nov 16, 2020 122.66 122.66 121.31 122.49 3,136,029 +2.26(+1.88%)
Nov 13, 2020 118.68 120.55 118.68 120.24 2,114,384 +2.30(+1.95%)
Nov 12, 2020 118.82 118.91 117.04 117.94 2,680,117 -1.55(-1.30%)
Nov 11, 2020 120.57 120.59 118.94 119.49 2,275,925 -0.36(-0.30%)
Nov 10, 2020 118.81 120.03 118.42 119.85 4,043,153 +1.36(+1.15%)
Nov 09, 2020 120.09 121.66 118.43 118.49 8,440,203 +4.72(+4.15%)
Nov 06, 2020 114.15 114.45 113.47 113.77 2,217,978 -0.17(-0.15%)
Nov 05, 2020 113.30 114.65 113.14 113.94 2,459,680 +1.94(+1.73%)
Nov 04, 2020 112.03 113.91 111.11 112.00 2,982,058 -0.03(-0.02%)
Nov 03, 2020 111.25 112.63 111.25 112.03 3,540,005 +2.06(+1.88%)
Nov 02, 2020 109.38 110.11 108.51 109.96 2,889,192 +2.02(+1.87%)
Oct 30, 2020 107.46 108.22 106.46 107.95 4,230,173 +0.00(+0.00%)
Oct 29, 2020 106.93 108.87 106.13 107.95 3,966,666 +0.82(+0.77%)
Oct 28, 2020 108.24 109.08 106.98 107.12 3,981,538 -3.21(-2.91%)
Oct 27, 2020 111.62 111.64 110.33 110.33 3,021,487 -1.41(-1.26%)
Oct 26, 2020 112.74 112.89 110.70 111.74 2,965,524 -2.35(-2.06%)
Oct 23, 2020 114.25 114.53 113.39 114.09 1,928,714 +0.16(+0.14%)
Oct 22, 2020 112.39 114.08 112.39 113.93 1,825,299 +1.55(+1.37%)
Oct 21, 2020 112.71 113.32 112.39 112.39 3,672,751 -0.46(-0.41%)
Oct 20, 2020 112.86 113.88 112.61 112.85 1,895,169 +0.55(+0.49%)
Oct 19, 2020 114.00 114.47 112.12 112.30 3,025,700 -1.63(-1.43%)
Oct 16, 2020 114.09 114.46 113.67 113.93 3,919,174 +0.29(+0.25%)
Oct 15, 2020 112.21 113.74 111.91 113.64 1,698,089 +0.36(+0.32%)
Oct 14, 2020 113.77 114.31 113.13 113.28 2,113,656 -0.47(-0.41%)
Oct 13, 2020 114.50 114.71 113.41 113.75 1,445,614 -1.15(-1.00%)
Oct 12, 2020 114.30 115.18 114.14 114.90 1,321,232 +0.90(+0.79%)
Oct 09, 2020 114.50 114.62 113.67 114.00 1,589,059 +0.19(+0.17%)
Oct 08, 2020 112.92 113.88 112.77 113.81 2,052,828 +1.47(+1.31%)
Oct 07, 2020 111.55 112.66 111.51 112.34 1,598,892 +1.76(+1.59%)
Oct 06, 2020 112.00 112.94 110.39 110.58 2,552,556 -1.02(-0.91%)
Oct 05, 2020 110.57 111.74 110.57 111.60 1,938,105 +1.77(+1.62%)
Oct 02, 2020 107.92 110.43 107.65 109.83 2,858,035 +0.31(+0.29%)
Oct 01, 2020 109.75 110.28 108.80 109.51 1,655,036 +0.27(+0.25%)
Sep 30, 2020 108.76 110.26 108.52 109.24 2,698,519 +0.80(+0.73%)
Sep 29, 2020 109.41 109.42 108.04 108.45 2,320,050 -0.84(-0.77%)
Sep 28, 2020 108.80 109.84 108.78 109.29 1,839,156 +1.75(+1.63%)
Sep 25, 2020 105.79 107.77 105.62 107.54 2,269,126 +1.22(+1.15%)
Sep 24, 2020 105.93 107.36 105.03 106.32 3,011,265 +0.18(+0.17%)
Sep 23, 2020 108.56 109.01 106.07 106.14 1,608,733 -2.20(-2.03%)
Sep 22, 2020 108.16 108.91 107.61 108.34 1,609,042 +0.29(+0.27%)
Sep 21, 2020 108.97 108.97 106.80 108.04 2,904,487 -2.53(-2.29%)
Sep 18, 2020 111.80 111.80 110.01 110.57 2,013,573 -1.06(-0.95%)
Sep 17, 2020 110.95 111.97 110.33 111.63 2,894,589 -0.49(-0.43%)
Sep 16, 2020 111.89 113.30 111.70 112.11 1,399,194 +0.71(+0.63%)
Sep 15, 2020 111.97 112.27 111.24 111.41 4,026,614 -0.08(-0.07%)
Sep 14, 2020 110.76 111.96 110.63 111.49 3,065,129 +1.55(+1.41%)
Sep 11, 2020 109.84 110.41 109.14 109.94 2,217,683 +0.62(+0.56%)
Sep 10, 2020 111.28 111.56 109.18 109.32 2,309,881 -1.64(-1.47%)
Sep 09, 2020 110.49 111.74 110.23 110.95 2,421,288 +1.33(+1.22%)
Sep 08, 2020 111.10 111.10 109.37 109.62 2,431,401 -2.07(-1.85%)
Sep 04, 2020 112.65 113.00 110.25 111.69 5,359,084 -0.16(-0.14%)
Sep 03, 2020 114.30 115.00 111.06 111.85 4,340,441 -2.36(-2.07%)
Sep 02, 2020 112.67 114.51 112.41 114.21 3,160,868 +1.80(+1.60%)
Sep 01, 2020 111.78 112.41 111.31 112.41 2,681,950 +0.36(+0.32%)
Aug 31, 2020 112.93 112.94 112.00 112.05 2,950,190 -0.95(-0.84%)
Aug 28, 2020 112.58 113.08 111.98 113.00 1,265,568 +0.77(+0.69%)
Aug 27, 2020 111.75 112.60 111.70 112.22 1,886,948 +0.79(+0.71%)
Aug 26, 2020 111.55 111.65 110.98 111.43 1,674,109 -0.22(-0.20%)
Aug 25, 2020 112.10 112.26 111.13 111.65 1,385,591 -0.08(-0.07%)
Aug 24, 2020 110.66 111.74 110.28 111.74 1,667,763 +1.65(+1.49%)
Aug 21, 2020 109.78 110.17 109.63 110.09 2,125,964 +0.07(+0.07%)
Aug 20, 2020 109.73 110.35 109.59 110.02 2,571,141 -0.50(-0.45%)
Aug 19, 2020 111.18 111.53 110.32 110.51 2,335,809 -0.52(-0.46%)
Aug 18, 2020 111.41 111.61 110.85 111.03 1,830,594 -0.40(-0.35%)
Aug 17, 2020 111.74 111.82 111.29 111.42 1,793,054 -0.22(-0.20%)
Aug 14, 2020 111.15 112.05 111.02 111.64 1,054,604 +0.08(+0.07%)
Aug 13, 2020 111.63 112.05 111.20 111.56 1,628,165 -0.71(-0.63%)
Aug 12, 2020 112.58 112.73 111.90 112.27 2,023,499 +0.72(+0.64%)
Aug 11, 2020 112.88 113.34 111.28 111.55 2,816,206 -0.11(-0.10%)
Aug 10, 2020 110.79 111.78 110.79 111.66 2,000,408 +1.01(+0.91%)
Aug 07, 2020 109.12 110.65 109.11 110.65 1,984,305 +1.17(+1.07%)
Aug 06, 2020 109.16 109.59 108.90 109.48 2,009,104 +0.17(+0.16%)
Aug 05, 2020 109.27 109.51 109.13 109.31 1,451,789 +0.81(+0.75%)
Aug 04, 2020 107.81 108.56 107.56 108.50 1,461,446 +0.50(+0.46%)
Aug 03, 2020 108.03 108.26 107.33 108.00 2,180,206 +0.35(+0.32%)
Jul 31, 2020 107.73 107.78 106.18 107.66 4,246,597 -0.35(-0.32%)
Jul 30, 2020 107.89 108.18 106.89 108.00 1,977,205 -1.10(-1.01%)
Jul 29, 2020 108.06 109.29 107.92 109.11 1,361,229 +1.44(+1.34%)
Jul 28, 2020 107.74 108.37 107.59 107.67 3,773,867 -0.35(-0.32%)
Jul 27, 2020 107.83 108.07 107.18 108.01 1,267,157 +0.15(+0.14%)
Jul 24, 2020 108.50 108.65 107.55 107.87 2,632,213 -0.99(-0.91%)
Jul 23, 2020 108.92 109.62 108.34 108.86 2,617,606 -0.12(-0.11%)
Jul 22, 2020 108.09 109.08 107.87 108.98 1,075,150 +0.62(+0.57%)
Jul 21, 2020 107.75 108.92 107.74 108.36 1,991,470 +1.30(+1.22%)
Jul 20, 2020 107.55 107.67 106.81 107.06 2,243,634 -0.70(-0.65%)
Jul 17, 2020 107.68 108.02 107.20 107.76 2,130,207 +0.43(+0.40%)
Jul 16, 2020 106.84 107.75 106.59 107.33 2,231,783 -0.09(-0.09%)
Jul 15, 2020 107.27 107.73 106.61 107.42 4,005,431 +1.83(+1.73%)
Jul 14, 2020 103.77 105.73 103.35 105.59 3,019,594 +1.55(+1.49%)
Jul 13, 2020 104.85 105.83 103.86 104.03 2,926,280 -0.12(-0.12%)
Jul 10, 2020 102.22 104.21 102.22 104.15 2,061,880 +1.88(+1.84%)
Jul 09, 2020 103.82 103.87 101.40 102.27 2,770,427 -1.55(-1.50%)
Jul 08, 2020 103.69 104.20 102.91 103.82 6,094,603 +0.31(+0.30%)
Jul 07, 2020 104.17 104.37 103.34 103.51 3,927,755 -1.46(-1.39%)
Jul 06, 2020 105.41 105.77 104.50 104.97 1,445,850 +1.07(+1.03%)
Jul 02, 2020 104.80 105.40 103.62 103.91 2,080,376 +0.52(+0.51%)
Jul 01, 2020 103.87 104.51 103.01 103.38 2,090,901 -0.13(-0.12%)
Jun 30, 2020 102.16 104.00 102.01 103.51 3,571,157 +1.14(+1.11%)
Jun 29, 2020 101.33 102.37 100.62 102.37 2,493,807 +1.86(+1.85%)
Jun 26, 2020 102.29 102.31 100.11 100.51 4,369,215 -2.35(-2.29%)
Jun 25, 2020 101.34 102.97 100.79 102.87 1,688,580 +1.09(+1.07%)
Jun 24, 2020 103.92 103.92 101.08 101.78 2,282,532 -3.09(-2.95%)
Jun 23, 2020 105.95 106.03 104.79 104.87 1,484,944 +0.07(+0.07%)
Jun 22, 2020 104.53 105.08 103.72 104.80 2,196,661 -0.07(-0.07%)
Jun 19, 2020 107.43 107.43 104.44 104.87 2,206,041 -0.90(-0.85%)
Jun 18, 2020 105.06 106.24 104.70 105.77 1,558,586 -0.10(-0.10%)
Jun 17, 2020 107.21 107.63 105.65 105.87 2,757,359 -1.10(-1.03%)
Jun 16, 2020 108.67 108.67 105.25 106.97 2,724,694 +1.76(+1.68%)
Jun 15, 2020 101.65 105.71 101.10 105.21 3,620,428 +0.92(+0.89%)
Jun 12, 2020 105.64 105.78 102.15 104.29 1,954,770 +1.81(+1.77%)
Jun 11, 2020 105.92 106.61 102.25 102.48 3,722,475 -7.12(-6.49%)
Jun 10, 2020 112.02 112.42 109.59 109.59 2,190,993 -2.48(-2.21%)
Jun 09, 2020 112.68 112.82 111.64 112.07 2,638,990 -2.25(-1.97%)
Jun 08, 2020 113.24 114.38 112.85 114.32 5,048,011 +2.17(+1.93%)
Jun 05, 2020 112.55 113.45 111.84 112.15 3,463,677 +3.23(+2.97%)
Jun 04, 2020 107.94 108.95 107.49 108.92 2,573,337 +0.62(+0.57%)
Jun 03, 2020 106.87 108.58 106.78 108.30 2,304,227 +2.42(+2.29%)
Jun 02, 2020 105.42 105.88 105.03 105.88 2,677,919 +1.07(+1.02%)
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.