Russell 2000 Ishares ETF (NY: IWM )

217.76 -3.68 (-1.66%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 215.52 216.83 214.65 216.17 22,340,146 +0.42(+0.20%)
Aug 30, 2021 217.45 217.54 215.27 215.75 21,643,934 -0.89(-0.41%)
Aug 27, 2021 211.13 217.23 211.05 216.64 35,533,748 +5.94(+2.82%)
Aug 26, 2021 212.56 213.53 210.26 210.70 23,471,214 -2.26(-1.06%)
Aug 25, 2021 212.20 214.31 211.32 212.96 23,207,132 +0.75(+0.35%)
Aug 24, 2021 210.81 212.35 210.21 212.21 19,498,868 +2.07(+0.98%)
Aug 23, 2021 208.10 210.45 208.06 210.15 26,925,954 +3.92(+1.90%)
Aug 20, 2021 202.95 206.70 202.30 206.22 33,258,448 +3.43(+1.69%)
Aug 19, 2021 203.26 204.84 201.59 202.80 39,875,312 -2.46(-1.20%)
Aug 18, 2021 206.78 208.63 205.12 205.26 30,389,558 -1.81(-0.87%)
Aug 17, 2021 207.31 208.06 204.53 207.06 36,845,316 -2.56(-1.22%)
Aug 16, 2021 210.29 210.76 208.28 209.62 25,230,376 -1.97(-0.93%)
Aug 13, 2021 213.36 213.67 211.18 211.59 22,507,596 -1.94(-0.91%)
Aug 12, 2021 214.11 214.18 212.15 213.53 24,347,480 -0.51(-0.24%)
Aug 11, 2021 213.40 214.08 210.96 214.04 26,846,096 +1.04(+0.49%)
Aug 10, 2021 213.03 213.59 211.65 213.00 23,706,760 +0.42(+0.20%)
Aug 09, 2021 213.30 213.56 211.67 212.58 17,966,084 -1.18(-0.55%)
Aug 06, 2021 214.10 215.49 212.56 213.75 25,530,714 +1.30(+0.61%)
Aug 05, 2021 209.64 212.84 209.25 212.45 24,940,296 +3.75(+1.80%)
Aug 04, 2021 209.65 211.66 208.49 208.70 26,688,046 -2.63(-1.25%)
Aug 03, 2021 211.10 211.58 207.73 211.33 29,017,942 +0.87(+0.41%)
Aug 02, 2021 212.87 214.86 210.16 210.46 25,437,370 -1.05(-0.50%)
Jul 30, 2021 212.09 214.38 210.77 211.51 29,756,870 -1.41(-0.66%)
Jul 29, 2021 213.18 214.75 212.56 212.92 23,604,716 +1.63(+0.77%)
Jul 28, 2021 209.55 212.99 208.02 211.29 34,477,224 +3.06(+1.47%)
Jul 27, 2021 209.56 209.63 206.09 208.23 36,551,752 -2.46(-1.17%)
Jul 26, 2021 210.88 212.47 209.69 210.69 23,155,196 +0.61(+0.29%)
Jul 23, 2021 210.38 210.46 207.55 210.08 24,727,170 +0.98(+0.47%)
Jul 22, 2021 211.91 212.35 208.19 209.10 34,292,860 -3.38(-1.59%)
Jul 21, 2021 209.98 212.63 209.90 212.48 29,507,338 +3.60(+1.72%)
Jul 20, 2021 203.04 209.81 202.15 208.88 42,550,012 +6.29(+3.10%)
Jul 19, 2021 201.54 205.19 200.03 202.60 61,341,908 -3.08(-1.50%)
Jul 16, 2021 210.35 210.39 205.22 205.68 38,808,040 -2.56(-1.23%)
Jul 15, 2021 208.43 209.61 205.67 208.24 47,513,156 -1.19(-0.57%)
Jul 14, 2021 214.06 214.68 209.12 209.43 32,192,350 -3.28(-1.54%)
Jul 13, 2021 215.51 216.00 212.63 212.71 26,455,120 -4.08(-1.88%)
Jul 12, 2021 215.83 217.10 214.86 216.79 17,534,642 +0.18(+0.08%)
Jul 09, 2021 214.49 216.68 213.71 216.61 25,057,434 +4.48(+2.11%)
Jul 08, 2021 209.85 214.41 208.45 212.13 44,143,792 -1.97(-0.92%)
Jul 07, 2021 215.81 216.89 212.23 214.11 29,794,300 -2.01(-0.93%)
Jul 06, 2021 219.47 219.56 214.21 216.12 29,004,834 -3.19(-1.45%)
Jul 02, 2021 221.99 222.07 218.70 219.30 22,009,174 -2.11(-0.95%)
Jul 01, 2021 220.85 221.85 219.80 221.41 18,874,696 +1.93(+0.88%)
Jun 30, 2021 218.79 220.38 217.93 219.47 26,327,618 +0.03(+0.01%)
Jun 29, 2021 221.25 221.73 218.90 219.45 19,689,676 -1.05(-0.48%)
Jun 28, 2021 222.22 222.56 218.90 220.50 26,288,984 -1.76(-0.79%)
Jun 25, 2021 222.27 223.34 221.75 222.26 28,886,050 +0.37(+0.17%)
Jun 24, 2021 220.19 221.91 218.85 221.89 22,684,576 +3.09(+1.41%)
Jun 23, 2021 218.15 220.04 218.15 218.79 23,373,382 +0.72(+0.33%)
Jun 22, 2021 216.51 218.56 215.03 218.08 22,096,204 +0.99(+0.45%)
Jun 21, 2021 214.38 217.69 213.65 217.09 27,993,168 +4.55(+2.14%)
Jun 18, 2021 214.05 216.00 211.59 212.55 57,657,332 -4.94(-2.27%)
Jun 17, 2021 219.35 220.27 214.83 217.48 50,675,140 -2.47(-1.12%)
Jun 16, 2021 219.79 220.73 217.82 219.95 25,560,606 -0.47(-0.21%)
Jun 15, 2021 221.15 221.48 218.62 220.42 17,794,528 -0.63(-0.29%)
Jun 14, 2021 222.29 223.27 220.21 221.05 20,027,554 -0.65(-0.29%)
Jun 11, 2021 220.36 221.80 220.14 221.70 17,460,442 +2.32(+1.06%)
Jun 10, 2021 221.69 222.16 218.84 219.39 31,584,126 -1.64(-0.74%)
Jun 09, 2021 223.13 223.22 220.68 221.03 19,579,058 -1.48(-0.67%)
Jun 08, 2021 220.90 223.07 219.73 222.51 29,049,126 +2.33(+1.06%)
Jun 07, 2021 217.73 220.49 217.12 220.18 25,180,766 +2.91(+1.34%)
Jun 04, 2021 217.42 217.89 216.13 217.26 20,915,352 +0.94(+0.43%)
Jun 03, 2021 216.71 217.47 214.05 216.33 25,991,342 -1.82(-0.84%)
Jun 02, 2021 218.71 218.72 216.71 218.15 19,804,402 +0.26(+0.12%)
Jun 01, 2021 217.32 218.37 215.89 217.89 24,451,920 +2.45(+1.14%)
May 28, 2021 216.96 217.05 215.02 215.45 21,632,786 -0.14(-0.07%)
May 27, 2021 215.01 216.27 214.19 215.59 22,444,796 +2.20(+1.03%)
May 26, 2021 210.32 213.72 210.31 213.39 21,300,586 +3.91(+1.87%)
May 25, 2021 212.32 213.74 209.42 209.49 21,466,734 -2.05(-0.97%)
May 24, 2021 211.32 212.53 210.19 211.53 19,190,220 +1.37(+0.65%)
May 21, 2021 211.46 212.46 209.57 210.16 25,388,682 +0.54(+0.26%)
May 20, 2021 208.54 210.07 206.69 209.62 26,065,068 +1.39(+0.67%)
May 19, 2021 206.40 208.44 204.51 208.23 32,652,218 -1.61(-0.77%)
May 18, 2021 211.52 213.29 209.69 209.85 25,738,444 -1.61(-0.76%)
May 17, 2021 209.98 211.52 208.19 211.45 21,009,778 +0.29(+0.14%)
May 14, 2021 208.22 211.54 206.06 211.17 26,240,190 +5.04(+2.44%)
May 13, 2021 203.80 207.75 202.36 206.13 39,552,292 +3.73(+1.84%)
May 12, 2021 207.42 209.02 202.11 202.41 44,379,792 -6.79(-3.25%)
May 11, 2021 205.34 210.56 204.86 209.20 41,380,308 -0.67(-0.32%)
May 10, 2021 215.19 215.61 209.80 209.87 29,558,814 -5.47(-2.54%)
May 07, 2021 212.73 215.86 212.26 215.34 27,393,874 +2.67(+1.26%)
May 06, 2021 212.72 212.88 208.89 212.67 28,914,550 +0.18(+0.09%)
May 05, 2021 214.17 214.53 211.49 212.49 26,291,118 -0.85(-0.40%)
May 04, 2021 214.59 216.06 211.11 213.34 28,346,588 -2.58(-1.19%)
May 03, 2021 217.08 217.27 214.89 215.92 19,546,722 +1.05(+0.49%)
Apr 30, 2021 215.66 217.65 214.15 214.87 28,265,916 -2.96(-1.36%)
Apr 29, 2021 220.56 220.66 215.72 217.83 26,759,000 -0.81(-0.37%)
Apr 28, 2021 217.91 219.26 216.98 218.64 17,314,144 +0.37(+0.17%)
Apr 27, 2021 218.51 219.16 217.37 218.27 20,545,730 +0.32(+0.15%)
Apr 26, 2021 216.88 218.50 216.64 217.94 19,943,448 +2.25(+1.04%)
Apr 23, 2021 212.89 216.55 212.12 215.70 29,735,110 +3.99(+1.89%)
Apr 22, 2021 213.31 215.28 210.94 211.70 33,539,724 -0.88(-0.41%)
Apr 21, 2021 207.35 212.70 205.89 212.58 32,560,624 +5.07(+2.45%)
Apr 20, 2021 210.93 211.74 205.65 207.51 37,198,880 -4.34(-2.05%)
Apr 19, 2021 213.74 214.65 210.14 211.85 26,429,510 -2.79(-1.30%)
Apr 16, 2021 215.35 215.62 213.07 214.64 25,060,006 +0.34(+0.16%)
Apr 15, 2021 215.06 215.09 212.35 214.29 21,538,864 +0.93(+0.43%)
Apr 14, 2021 211.98 215.93 211.91 213.37 28,627,872 +2.08(+0.99%)
Apr 13, 2021 211.61 212.65 209.07 211.28 25,732,752 -0.55(-0.26%)
Apr 12, 2021 212.79 212.99 210.57 211.84 21,482,792 -0.83(-0.39%)
Apr 09, 2021 212.57 213.15 211.38 212.67 24,352,884 +0.03(+0.01%)
Apr 08, 2021 211.95 212.89 209.61 212.64 25,076,694 +1.79(+0.85%)
Apr 07, 2021 214.23 214.37 210.14 210.85 27,396,282 -3.46(-1.61%)
Apr 06, 2021 214.97 216.59 213.86 214.31 26,043,958 -0.63(-0.29%)
Apr 05, 2021 216.31 216.44 213.60 214.94 28,961,236 +1.18(+0.55%)
Apr 01, 2021 212.49 213.92 212.12 213.77 31,189,544 +2.67(+1.27%)
Mar 31, 2021 209.40 212.49 209.35 211.09 36,398,612 +2.80(+1.34%)
Mar 30, 2021 204.83 208.93 203.64 208.29 37,848,292 +3.45(+1.68%)
Mar 29, 2021 209.25 211.08 204.54 204.84 39,846,956 -5.93(-2.81%)
Mar 26, 2021 209.20 210.84 206.33 210.78 36,059,952 +3.77(+1.82%)
Mar 25, 2021 200.01 207.82 198.76 207.00 61,977,244 +4.79(+2.37%)
Mar 24, 2021 209.66 211.07 202.21 202.21 49,533,164 -4.79(-2.31%)
Mar 23, 2021 212.81 213.48 206.01 207.00 45,609,644 -7.79(-3.63%)
Mar 22, 2021 217.12 217.52 213.71 214.79 27,385,670 -1.63(-0.75%)
Mar 19, 2021 214.16 218.00 212.61 216.42 42,842,220 +1.62(+0.76%)
Mar 18, 2021 220.10 222.13 214.19 214.79 37,407,628 -6.74(-3.04%)
Mar 17, 2021 218.35 222.02 216.82 221.54 30,824,112 +1.73(+0.79%)
Mar 16, 2021 223.17 223.24 218.50 219.81 25,834,442 -3.74(-1.67%)
Mar 15, 2021 222.52 223.66 221.16 223.55 22,572,548 +0.79(+0.36%)
Mar 12, 2021 221.23 223.29 220.64 222.76 24,886,084 +1.31(+0.59%)
Mar 11, 2021 218.91 221.51 218.18 221.45 26,440,192 +4.77(+2.20%)
Mar 10, 2021 215.14 218.35 214.76 216.68 38,528,880 +3.70(+1.74%)
Mar 09, 2021 212.10 214.56 210.68 212.98 33,778,304 +4.39(+2.10%)
Mar 08, 2021 209.19 211.96 207.58 208.60 42,559,576 +0.98(+0.47%)
Mar 05, 2021 206.83 208.03 197.60 207.62 55,791,276 +4.31(+2.12%)
Mar 04, 2021 208.38 210.45 199.72 203.30 61,821,492 -5.85(-2.80%)
Mar 03, 2021 212.11 213.86 209.04 209.15 34,935,256 -2.29(-1.08%)
Mar 02, 2021 215.32 215.48 211.28 211.44 28,144,814 -4.15(-1.92%)
Mar 01, 2021 213.12 216.20 212.60 215.59 27,404,108 +7.40(+3.55%)
Feb 26, 2021 209.33 211.93 204.85 208.19 50,055,296 -0.29(-0.14%)
Feb 25, 2021 216.27 217.04 207.90 208.47 52,252,956 -8.00(-3.70%)
Feb 24, 2021 212.30 216.90 211.43 216.47 28,857,560 +5.00(+2.36%)
Feb 23, 2021 210.71 212.64 205.56 211.48 40,483,208 -1.88(-0.88%)
Feb 22, 2021 213.15 215.88 212.64 213.35 24,335,806 -1.39(-0.65%)
Feb 19, 2021 212.14 215.81 211.87 214.75 32,757,066 +4.39(+2.09%)
Feb 18, 2021 212.03 212.56 209.21 210.36 25,644,904 -3.31(-1.55%)
Feb 17, 2021 213.24 214.32 210.71 213.67 26,300,410 -1.69(-0.78%)
Feb 16, 2021 218.83 218.98 214.37 215.36 24,067,450 -1.36(-0.63%)
Feb 12, 2021 215.45 217.18 214.22 216.72 18,288,132 +0.61(+0.28%)
Feb 11, 2021 217.56 218.38 213.06 216.11 27,045,380 -0.25(-0.11%)
Feb 10, 2021 219.26 219.64 214.52 216.36 29,234,174 -1.43(-0.66%)
Feb 09, 2021 216.60 218.97 215.82 217.79 20,428,476 +1.02(+0.47%)
Feb 08, 2021 213.41 216.79 213.04 216.77 21,791,350 +5.40(+2.55%)
Feb 05, 2021 210.69 211.55 208.63 211.37 24,473,554 +2.89(+1.39%)
Feb 04, 2021 205.12 208.68 205.11 208.48 26,606,984 +4.17(+2.04%)
Feb 03, 2021 203.79 204.78 201.78 204.31 25,035,966 +0.61(+0.30%)
Feb 02, 2021 203.27 204.12 201.11 203.71 23,824,664 +2.86(+1.42%)
Feb 01, 2021 198.52 201.76 196.22 200.84 27,562,562 +4.82(+2.46%)
Jan 29, 2021 200.00 201.21 195.34 196.03 42,565,700 -3.01(-1.51%)
Jan 28, 2021 201.06 202.52 198.00 199.04 33,708,748 -0.64(-0.32%)
Jan 27, 2021 199.78 203.11 197.68 199.68 47,852,700 -3.73(-1.83%)
Jan 26, 2021 206.27 206.64 202.90 203.41 24,888,674 -1.42(-0.69%)
Jan 25, 2021 204.96 207.81 201.79 204.83 35,581,272 -0.20(-0.10%)
Jan 22, 2021 200.73 205.34 199.83 205.03 26,006,120 +2.35(+1.16%)
Jan 21, 2021 205.00 205.17 202.12 202.68 22,203,212 -1.77(-0.87%)
Jan 20, 2021 204.42 205.97 203.19 204.45 26,556,850 +0.90(+0.44%)
Jan 19, 2021 203.45 203.71 201.90 203.55 20,603,154 +2.57(+1.28%)
Jan 15, 2021 201.03 204.03 198.60 200.98 43,039,152 -3.04(-1.49%)
Jan 14, 2021 201.44 205.03 201.34 204.02 35,454,408 +4.00(+2.00%)
Jan 13, 2021 201.63 201.91 199.49 200.02 23,822,660 -1.44(-0.71%)
Jan 12, 2021 198.85 201.59 198.82 201.46 26,060,736 +3.55(+1.79%)
Jan 11, 2021 195.58 198.47 195.33 197.92 21,963,568 -0.17(-0.09%)
Jan 08, 2021 199.61 200.04 195.17 198.09 30,427,858 -0.43(-0.22%)
Jan 07, 2021 196.17 198.85 196.16 198.52 25,152,338 +3.47(+1.78%)
Jan 06, 2021 190.23 197.19 189.93 195.05 55,452,068 +7.67(+4.09%)
Jan 05, 2021 184.14 188.46 184.12 187.38 28,705,094 +2.85(+1.55%)
Jan 04, 2021 188.38 188.71 182.09 184.53 35,255,084 -2.44(-1.31%)
Dec 31, 2020 186.97 186.97 186.97 21,580,132 -0.48(-0.25%)
Dec 30, 2020 186.00 188.32 185.98 187.44 21,580,132 +2.03(+1.10%)
Dec 29, 2020 189.43 189.77 184.47 185.41 35,473,504 -3.66(-1.94%)
Dec 28, 2020 191.83 191.85 188.94 189.08 28,434,150 -0.71(-0.37%)
Dec 24, 2020 190.66 190.67 188.88 189.78 9,337,800 -0.12(-0.07%)
Dec 23, 2020 189.36 190.39 188.72 189.91 19,223,842 +1.60(+0.85%)
Dec 22, 2020 186.90 188.55 186.33 188.30 22,985,760 +2.12(+1.14%)
Dec 21, 2020 183.00 186.70 182.60 186.19 32,317,072 -0.09(-0.05%)
Dec 18, 2020 187.49 188.66 185.77 186.28 38,834,060 -0.91(-0.48%)
Dec 17, 2020 185.70 187.27 185.05 187.19 24,955,848 +2.20(+1.19%)
Dec 16, 2020 186.08 186.16 184.01 184.99 26,705,146 -0.67(-0.36%)
Dec 15, 2020 182.87 185.86 181.89 185.65 28,110,504 +4.53(+2.50%)
Dec 14, 2020 183.06 184.16 181.07 181.12 33,783,132 +0.21(+0.12%)
Dec 11, 2020 180.62 182.26 179.01 180.91 32,466,718 -1.21(-0.66%)
Dec 10, 2020 178.50 182.19 178.06 182.12 22,324,374 +2.05(+1.14%)
Dec 09, 2020 182.55 183.30 178.63 180.06 30,998,596 -1.82(-1.00%)
Dec 08, 2020 177.89 181.56 177.85 181.89 21,137,690 +2.80(+1.57%)
Dec 07, 2020 178.94 179.63 178.19 179.09 15,391,407 +0.17(+0.10%)
Dec 04, 2020 175.89 179.15 174.85 178.91 25,682,818 +4.07(+2.33%)
Dec 03, 2020 174.29 176.04 173.91 174.85 20,569,298 +0.98(+0.56%)
Dec 02, 2020 172.97 174.43 171.84 173.87 21,130,542 +0.18(+0.10%)
Dec 01, 2020 174.54 175.13 172.09 173.69 31,838,650 +1.60(+0.93%)
Nov 30, 2020 174.75 175.23 171.42 172.09 26,683,784 -3.19(-1.82%)
Nov 27, 2020 174.66 175.39 174.18 175.27 10,923,326 +0.74(+0.43%)
Nov 25, 2020 174.45 175.22 172.92 174.53 22,176,844 -0.60(-0.34%)
Nov 24, 2020 174.34 176.29 173.36 175.13 36,566,684 +3.23(+1.88%)
Nov 23, 2020 170.41 173.01 169.91 171.90 25,985,296 +3.16(+1.87%)
Nov 20, 2020 167.95 169.16 167.16 168.74 26,190,886 +0.18(+0.11%)
Nov 19, 2020 166.98 168.83 166.43 168.56 21,104,730 +1.28(+0.77%)
Nov 18, 2020 170.11 170.84 167.18 167.28 25,588,910 -2.38(-1.40%)
Nov 17, 2020 167.35 169.98 165.68 169.66 27,430,424 +0.79(+0.47%)
Nov 16, 2020 167.78 169.01 166.75 168.87 32,872,968 +3.93(+2.38%)
Nov 13, 2020 162.90 165.53 162.86 164.94 26,817,290 +3.35(+2.07%)
Nov 12, 2020 162.94 164.12 160.03 161.59 35,754,432 -2.52(-1.53%)
Nov 11, 2020 164.79 164.92 162.43 164.11 25,129,774 -0.07(-0.04%)
Nov 10, 2020 162.75 164.78 161.38 164.18 37,215,032 +2.99(+1.86%)
Nov 09, 2020 168.22 169.31 160.98 161.19 57,844,588 +5.64(+3.62%)
Nov 06, 2020 157.45 157.53 155.24 155.55 26,224,126 -1.19(-0.76%)
Nov 05, 2020 154.02 157.41 153.92 156.74 33,386,602 +4.23(+2.77%)
Nov 04, 2020 149.97 154.34 149.93 152.50 47,521,280 +0.17(+0.11%)
Nov 03, 2020 150.61 153.28 150.26 152.33 31,583,098 +4.20(+2.84%)
Nov 02, 2020 147.13 148.20 146.08 148.13 26,519,486 +2.59(+1.78%)
Oct 30, 2020 146.71 147.62 143.92 145.54 33,379,764 -1.95(-1.32%)
Oct 29, 2020 145.23 148.10 144.19 147.49 28,584,770 +1.74(+1.19%)
Oct 28, 2020 147.03 147.77 145.49 145.75 34,006,624 -3.22(-2.16%)
Oct 27, 2020 151.58 152.16 150.15 148.97 21,574,952 -2.71(-1.79%)
Oct 26, 2020 152.98 153.41 149.62 151.68 27,874,140 -3.35(-2.16%)
Oct 23, 2020 155.03 155.27 153.29 155.03 21,973,932 +0.89(+0.58%)
Oct 22, 2020 152.24 154.19 151.33 154.13 21,715,974 +2.61(+1.73%)
Oct 21, 2020 152.93 153.41 151.43 151.52 18,339,206 -1.31(-0.86%)
Oct 20, 2020 153.59 154.44 152.43 152.83 19,890,880 +0.33(+0.22%)
Oct 19, 2020 154.84 155.94 152.13 152.50 19,305,584 -1.84(-1.19%)
Oct 16, 2020 155.16 155.62 154.30 154.34 18,559,262 -0.38(-0.25%)
Oct 15, 2020 151.43 155.13 150.97 154.72 24,031,414 +1.58(+1.03%)
Oct 14, 2020 154.97 155.82 152.99 153.14 20,044,924 -1.53(-0.99%)
Oct 13, 2020 154.50 155.17 153.51 154.67 21,139,858 -1.04(-0.67%)
Oct 12, 2020 155.34 156.14 154.58 155.71 21,380,704 +1.04(+0.67%)
Oct 09, 2020 155.29 155.63 153.82 154.67 26,337,414 +0.80(+0.52%)
Oct 08, 2020 153.74 154.27 152.66 153.87 39,196,236 +1.73(+1.14%)
Oct 07, 2020 150.77 152.64 150.64 152.14 28,433,236 +3.25(+2.18%)
Oct 06, 2020 150.68 153.07 148.63 148.89 38,216,624 -0.43(-0.29%)
Oct 05, 2020 146.87 149.54 146.86 149.32 19,499,166 +4.01(+2.76%)
Oct 02, 2020 142.04 146.00 141.64 145.31 30,980,386 +0.64(+0.44%)
Oct 01, 2020 143.37 144.69 142.12 144.67 27,207,594 +2.27(+1.60%)
Sep 30, 2020 142.50 144.47 141.16 142.40 30,578,386 +0.43(+0.30%)
Sep 29, 2020 142.46 142.87 140.70 141.97 19,666,970 -0.65(-0.45%)
Sep 28, 2020 141.05 143.02 139.18 142.62 18,497,970 +3.43(+2.47%)
Sep 25, 2020 136.36 139.60 136.28 139.19 21,762,922 +2.23(+1.62%)
Sep 24, 2020 136.93 139.30 135.08 136.96 33,356,992 +0.00(+0.00%)
Sep 23, 2020 141.09 142.06 136.88 136.96 35,090,244 -4.21(-2.98%)
Sep 22, 2020 140.78 141.40 138.80 141.17 20,464,616 +1.08(+0.77%)
Sep 21, 2020 141.89 142.30 138.58 140.09 42,908,732 -5.09(-3.50%)
Sep 18, 2020 145.83 147.07 143.14 145.17 40,496,888 -0.38(-0.26%)
Sep 17, 2020 144.54 146.22 143.72 145.55 21,102,666 -1.07(-0.73%)
Sep 16, 2020 145.95 148.54 145.69 146.62 23,436,014 +1.37(+0.95%)
Sep 15, 2020 146.21 146.51 144.77 145.25 17,050,590 +0.28(+0.19%)
Sep 14, 2020 142.62 145.31 142.41 144.97 23,214,824 +3.72(+2.63%)
Sep 11, 2020 142.93 143.05 139.86 141.25 22,016,616 -0.95(-0.67%)
Sep 10, 2020 144.74 145.73 142.10 142.20 24,286,144 -1.88(-1.30%)
Sep 09, 2020 143.41 144.69 142.60 144.07 20,321,384 +2.15(+1.51%)
Sep 08, 2020 143.18 144.41 141.11 141.93 27,905,512 -2.78(-1.92%)
Sep 04, 2020 147.47 147.64 141.39 144.71 32,330,502 -0.93(-0.64%)
Sep 03, 2020 149.75 149.91 144.86 145.64 33,859,828 -4.43(-2.95%)
Sep 02, 2020 149.60 150.56 147.91 150.07 17,690,922 +1.18(+0.80%)
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.