Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 2000 Growth Ishares ETF (NY: IWO )

257.15 -4.92 (-1.88%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 238.48 249.63 249.23 1,458,412 +10.10(+4.22%)
Jan 28, 2022 233.91 239.37 229.22 239.13 1,504,460 +5.85(+2.51%)
Jan 27, 2022 242.04 243.94 232.60 233.28 775,176 -6.17(-2.58%)
Jan 26, 2022 248.12 250.58 238.34 239.44 1,133,629 -3.91(-1.61%)
Jan 25, 2022 245.21 246.90 239.49 243.35 1,631,873 -6.33(-2.53%)
Jan 24, 2022 237.68 250.17 233.62 249.68 1,538,983 +7.67(+3.17%)
Jan 21, 2022 245.66 250.47 242.01 242.01 1,211,710 -5.65(-2.28%)
Jan 20, 2022 253.70 259.20 247.19 247.66 1,205,561 -4.45(-1.77%)
Jan 19, 2022 257.44 258.81 251.87 252.11 1,095,464 -3.95(-1.54%)
Jan 18, 2022 262.62 262.62 255.56 256.05 1,048,573 -9.75(-3.67%)
Jan 14, 2022 265.81 0 -0.57(-0.21%)
Jan 13, 2022 272.64 273.78 265.83 266.38 975,485 -4.81(-1.77%)
Jan 12, 2022 276.04 277.33 269.59 271.19 888,986 -2.86(-1.04%)
Jan 11, 2022 270.46 274.50 267.32 274.05 1,231,086 +3.85(+1.42%)
Jan 10, 2022 268.82 270.37 263.16 270.20 2,266,825 -1.02(-0.38%)
Jan 07, 2022 275.94 279.27 271.11 271.22 1,026,983 -5.11(-1.85%)
Jan 06, 2022 276.27 279.55 272.24 276.33 888,129 +0.36(+0.13%)
Jan 05, 2022 287.94 289.02 275.73 275.96 847,409 -12.57(-4.36%)
Jan 04, 2022 292.34 292.87 285.52 288.54 855,117 -2.88(-0.99%)
Jan 03, 2022 289.25 292.65 286.76 291.42 731,140 +3.57(+1.24%)
Dec 31, 2021 288.50 290.87 287.85 287.85 628,303 -1.29(-0.45%)
Dec 30, 2021 288.69 292.78 288.33 289.14 634,151 +0.56(+0.19%)
Dec 29, 2021 288.46 289.46 286.26 288.58 672,843 +0.09(+0.03%)
Dec 28, 2021 291.20 293.31 288.08 288.49 676,534 -3.05(-1.04%)
Dec 27, 2021 289.29 291.60 287.26 291.53 669,275 +2.36(+0.82%)
Dec 23, 2021 287.34 290.10 285.73 289.18 591,560 +3.06(+1.07%)
Dec 22, 2021 283.08 286.22 281.79 286.12 676,563 +2.30(+0.81%)
Dec 21, 2021 278.20 284.00 277.77 283.82 1,011,210 +8.27(+3.00%)
Dec 20, 2021 274.73 276.85 271.50 275.55 1,363,787 -3.78(-1.35%)
Dec 17, 2021 274.02 281.63 271.01 279.33 1,390,772 +4.28(+1.56%)
Dec 16, 2021 285.53 285.53 273.68 275.05 1,640,386 -8.39(-2.96%)
Dec 15, 2021 277.14 283.76 273.06 283.44 1,043,898 +6.18(+2.23%)
Dec 14, 2021 277.98 281.20 275.16 277.26 1,665,892 -3.24(-1.16%)
Dec 13, 2021 283.73 284.68 278.38 280.50 962,620 -4.40(-1.54%)
Dec 10, 2021 288.69 290.40 283.31 284.90 1,005,213 -1.69(-0.59%)
Dec 09, 2021 292.99 294.75 286.25 286.59 752,863 -8.33(-2.83%)
Dec 08, 2021 292.58 295.99 290.15 294.92 1,344,907 +2.48(+0.85%)
Dec 07, 2021 287.94 295.05 287.85 292.44 947,664 +9.45(+3.34%)
Dec 06, 2021 279.96 284.91 274.58 282.99 897,378 +4.86(+1.75%)
Dec 03, 2021 287.65 287.65 275.50 278.13 701,089 -7.72(-2.70%)
Dec 02, 2021 279.94 286.79 278.43 285.85 924,680 +6.81(+2.44%)
Dec 01, 2021 292.28 293.89 278.76 279.04 827,926 -7.59(-2.65%)
Nov 30, 2021 289.61 291.35 282.47 286.63 746,586 -4.72(-1.62%)
Nov 29, 2021 295.94 297.04 289.38 291.35 1,053,069 +0.02(+0.01%)
Nov 26, 2021 293.91 296.65 287.73 291.33 1,322,411 -10.75(-3.56%)
Nov 24, 2021 298.20 302.50 296.26 302.07 437,987 +1.59(+0.53%)
Nov 23, 2021 301.84 303.97 296.08 300.48 1,659,066 -2.12(-0.70%)
Nov 22, 2021 308.36 309.38 302.02 302.60 374,906 -4.20(-1.37%)
Nov 19, 2021 307.90 309.89 306.30 306.80 276,021 -2.46(-0.80%)
Nov 18, 2021 312.89 309.39 308.34 309.27 403,893 -1.96(-0.63%)
Nov 17, 2021 314.15 314.47 310.25 311.23 365,083 -4.11(-1.30%)
Nov 16, 2021 312.69 315.63 311.59 315.34 185,074 +1.32(+0.42%)
Nov 15, 2021 317.69 318.01 312.69 314.02 418,503 -2.38(-0.75%)
Nov 12, 2021 315.96 317.04 315.14 316.40 339,477 +1.15(+0.36%)
Nov 11, 2021 313.97 316.52 313.69 315.25 391,522 +2.45(+0.78%)
Nov 10, 2021 317.48 312.80 347,551 -6.87(-2.15%)
Nov 09, 2021 320.87 321.69 317.04 319.67 436,638 -1.56(-0.49%)
Nov 08, 2021 321.90 323.71 320.39 321.23 355,570 +1.59(+0.50%)
Nov 05, 2021 319.91 322.29 317.16 319.64 412,373 +2.57(+0.81%)
Nov 04, 2021 316.67 319.79 315.53 317.07 549,062 +1.67(+0.53%)
Nov 03, 2021 309.19 316.68 309.19 315.40 655,956 +5.59(+1.81%)
Nov 02, 2021 310.35 310.76 307.72 309.81 366,559 +0.27(+0.09%)
Nov 01, 2021 303.53 310.14 305.90 309.53 512,722 +7.86(+2.61%)
Oct 29, 2021 300.26 302.34 300.17 301.67 322,680 +0.38(+0.13%)
Oct 28, 2021 296.35 301.37 296.30 301.29 487,211 +6.89(+2.34%)
Oct 27, 2021 298.90 299.53 294.24 294.40 296,292 -5.30(-1.77%)
Oct 26, 2021 301.79 299.70 381,679 -1.81(-0.60%)
Oct 25, 2021 298.76 302.07 298.33 301.50 381,016 +3.26(+1.09%)
Oct 22, 2021 298.98 299.61 296.09 298.25 212,033 -1.21(-0.40%)
Oct 21, 2021 297.30 300.69 297.30 299.45 320,915 +1.68(+0.56%)
Oct 20, 2021 297.19 299.18 296.25 297.77 343,353 +0.90(+0.30%)
Oct 19, 2021 296.06 298.55 295.40 296.87 317,783 +1.87(+0.64%)
Oct 18, 2021 292.92 295.30 292.56 295.00 222,286 +0.09(+0.03%)
Oct 15, 2021 299.59 299.59 294.78 294.91 417,974 -1.05(-0.35%)
Oct 14, 2021 294.65 296.80 294.20 295.96 410,126 +4.36(+1.49%)
Oct 13, 2021 290.49 291.60 288.38 291.60 449,153 +2.10(+0.73%)
Oct 12, 2021 288.32 290.69 288.14 289.50 238,781 +2.27(+0.79%)
Oct 11, 2021 288.79 291.39 287.03 287.24 201,072 -1.84(-0.63%)
Oct 08, 2021 292.80 293.12 288.60 289.07 364,424 -3.42(-1.17%)
Oct 07, 2021 289.72 295.01 289.72 292.50 494,211 +4.86(+1.69%)
Oct 06, 2021 285.70 288.23 284.08 287.64 308,077 -1.15(-0.40%)
Oct 05, 2021 288.38 292.08 287.52 288.79 576,454 +1.65(+0.57%)
Oct 04, 2021 291.22 291.22 285.69 287.14 574,566 -4.98(-1.70%)
Oct 01, 2021 289.93 293.70 285.60 292.11 1,158,437 +4.01(+1.39%)
Sep 30, 2021 292.37 293.29 288.04 288.10 685,737 -2.40(-0.83%)
Sep 29, 2021 293.78 294.00 289.90 290.50 368,539 -1.64(-0.56%)
Sep 28, 2021 298.81 298.81 291.73 292.14 345,829 -8.94(-2.97%)
Sep 27, 2021 298.86 302.18 297.10 301.08 427,333 +2.71(+0.91%)
Sep 24, 2021 298.26 299.84 296.42 298.37 490,797 -2.09(-0.70%)
Sep 23, 2021 297.02 300.96 295.84 300.46 767,884 +5.52(+1.87%)
Sep 22, 2021 292.18 297.04 292.18 294.94 600,014 +4.62(+1.59%)
Sep 21, 2021 291.44 292.21 287.94 290.33 295,909 +1.50(+0.52%)
Sep 20, 2021 289.90 292.02 285.26 288.83 504,598 -7.82(-2.64%)
Sep 17, 2021 295.76 297.25 294.14 296.65 402,759 +0.35(+0.12%)
Sep 16, 2021 295.16 297.31 293.21 296.30 409,410 +0.86(+0.29%)
Sep 15, 2021 292.52 295.80 290.97 295.44 469,767 +3.11(+1.06%)
Sep 14, 2021 296.94 296.96 291.27 292.33 379,516 -3.40(-1.15%)
Sep 13, 2021 297.14 297.14 291.81 295.73 468,228 +0.39(+0.13%)
Sep 10, 2021 299.79 299.79 294.94 295.34 333,404 -2.72(-0.91%)
Sep 09, 2021 297.27 301.26 296.56 298.05 338,116 +0.66(+0.22%)
Sep 08, 2021 300.47 300.47 295.78 297.39 484,568 -4.04(-1.34%)
Sep 07, 2021 303.53 304.94 301.29 301.43 415,067 -2.53(-0.83%)
Sep 03, 2021 304.10 304.99 303.13 303.96 406,683 -0.93(-0.31%)
Sep 02, 2021 303.78 305.71 302.88 304.89 586,854 +2.61(+0.86%)
Sep 01, 2021 300.53 303.26 298.92 302.29 351,667 +2.69(+0.90%)
Aug 31, 2021 298.59 300.29 297.53 299.60 298,227 +0.63(+0.21%)
Aug 30, 2021 300.95 300.99 297.94 298.97 412,055 -0.78(-0.26%)
Aug 27, 2021 292.02 300.75 291.90 299.76 573,799 +8.34(+2.86%)
Aug 26, 2021 293.32 295.34 290.65 291.42 423,185 -2.94(-1.00%)
Aug 25, 2021 293.34 295.84 292.05 294.36 398,775 +1.02(+0.35%)
Aug 24, 2021 291.55 293.52 290.48 293.34 410,085 +3.23(+1.11%)
Aug 23, 2021 286.26 290.67 286.26 290.11 766,311 +6.33(+2.23%)
Aug 20, 2021 278.71 284.44 278.23 283.78 721,598 +4.97(+1.78%)
Aug 19, 2021 279.53 281.63 277.65 278.81 568,585 -3.51(-1.24%)
Aug 18, 2021 284.23 286.98 282.13 282.32 378,648 -1.98(-0.70%)
Aug 17, 2021 285.47 286.17 280.76 284.30 578,549 -3.93(-1.36%)
Aug 16, 2021 290.22 290.22 286.91 288.23 421,469 -3.17(-1.09%)
Aug 13, 2021 294.49 294.49 290.85 291.40 487,125 -3.32(-1.13%)
Aug 12, 2021 294.88 295.14 293.28 294.72 424,198 -0.55(-0.19%)
Aug 11, 2021 295.52 295.52 291.04 295.27 489,468 +0.00(+0.00%)
Aug 10, 2021 296.54 297.44 294.40 295.27 593,464 -0.93(-0.31%)
Aug 09, 2021 296.39 297.44 294.43 296.20 260,104 -0.87(-0.29%)
Aug 06, 2021 299.06 299.71 295.21 297.07 275,469 -0.12(-0.04%)
Aug 05, 2021 292.68 297.36 292.68 297.19 335,346 +5.38(+1.84%)
Aug 04, 2021 291.47 295.29 291.40 291.81 197,991 -1.67(-0.57%)
Aug 03, 2021 294.09 294.77 289.20 293.47 381,152 +0.00(+0.00%)
Aug 02, 2021 295.89 297.83 292.94 293.47 450,637 -0.68(-0.23%)
Jul 30, 2021 294.40 298.02 293.34 294.15 327,412 -1.79(-0.61%)
Jul 29, 2021 296.44 298.83 295.69 295.94 286,329 +1.50(+0.51%)
Jul 28, 2021 290.23 296.27 289.55 294.44 907,373 +5.45(+1.89%)
Jul 27, 2021 291.79 291.95 284.93 288.99 492,134 -4.13(-1.41%)
Jul 26, 2021 294.38 295.97 291.96 293.12 473,661 -0.87(-0.30%)
Jul 23, 2021 293.98 294.30 290.07 293.99 426,607 +1.44(+0.49%)
Jul 22, 2021 295.67 295.95 291.17 292.55 335,104 -3.76(-1.27%)
Jul 21, 2021 292.50 296.33 291.86 296.32 549,531 +5.53(+1.90%)
Jul 20, 2021 283.24 292.08 281.68 290.79 658,056 +8.72(+3.09%)
Jul 19, 2021 278.94 285.80 277.87 282.07 824,348 -2.12(-0.74%)
Jul 16, 2021 289.72 290.18 283.69 284.19 671,407 -3.11(-1.08%)
Jul 15, 2021 289.20 290.21 283.32 287.30 739,344 -3.06(-1.05%)
Jul 14, 2021 298.42 298.90 289.93 290.36 614,014 -6.09(-2.05%)
Jul 13, 2021 300.38 300.81 296.33 296.44 578,802 -5.49(-1.82%)
Jul 12, 2021 301.37 302.61 299.26 301.93 345,440 -0.18(-0.06%)
Jul 09, 2021 299.57 302.30 297.97 302.11 434,085 +5.58(+1.88%)
Jul 08, 2021 292.55 299.09 289.94 296.53 487,864 -2.22(-0.74%)
Jul 07, 2021 302.27 303.36 295.99 298.76 457,927 -3.18(-1.05%)
Jul 06, 2021 305.55 305.55 299.54 301.93 362,105 -2.92(-0.96%)
Jul 02, 2021 309.28 309.28 304.46 304.86 416,757 -3.03(-0.98%)
Jul 01, 2021 306.68 308.39 305.18 307.88 414,180 +2.32(+0.76%)
Jun 30, 2021 305.25 306.65 302.99 305.56 575,338 -0.40(-0.13%)
Jun 29, 2021 307.49 307.87 304.98 305.96 879,756 -0.84(-0.27%)
Jun 28, 2021 307.92 308.40 304.78 306.81 468,857 +0.70(+0.23%)
Jun 25, 2021 306.37 307.51 305.02 306.11 427,338 +0.71(+0.23%)
Jun 24, 2021 303.52 305.58 303.40 305.40 612,734 +3.95(+1.31%)
Jun 23, 2021 300.13 302.48 299.74 301.45 432,984 +1.62(+0.54%)
Jun 22, 2021 297.77 300.26 295.57 299.84 329,315 +1.70(+0.57%)
Jun 21, 2021 294.61 298.99 292.02 298.14 768,856 +5.24(+1.79%)
Jun 18, 2021 293.81 296.89 291.11 292.90 338,738 -4.90(-1.65%)
Jun 17, 2021 297.37 299.14 294.11 297.81 413,796 +0.02(+0.01%)
Jun 16, 2021 298.34 299.39 294.37 297.79 616,854 -0.95(-0.32%)
Jun 15, 2021 300.98 301.06 296.95 298.74 350,006 -2.60(-0.86%)
Jun 14, 2021 301.39 302.80 300.21 301.34 248,959 +0.30(+0.10%)
Jun 11, 2021 299.50 301.03 298.50 301.03 296,068 +3.14(+1.05%)
Jun 10, 2021 298.03 298.74 295.29 297.89 389,050 +0.50(+0.17%)
Jun 09, 2021 300.35 300.84 296.78 297.40 627,083 -1.62(-0.54%)
Jun 08, 2021 297.46 299.82 294.70 299.01 559,430 +3.16(+1.07%)
Jun 07, 2021 291.28 296.78 291.27 295.85 558,348 +4.87(+1.67%)
Jun 04, 2021 290.05 291.34 289.91 290.98 436,023 +2.47(+0.86%)
Jun 03, 2021 289.05 290.12 286.10 288.51 473,745 -2.68(-0.92%)
Jun 02, 2021 293.14 293.14 289.44 291.18 342,858 -1.74(-0.60%)
Jun 01, 2021 293.72 293.80 290.17 292.93 351,855 +0.77(+0.26%)
May 28, 2021 293.90 294.37 291.65 292.15 431,083 +0.31(+0.11%)
May 27, 2021 291.63 292.68 289.59 291.84 496,987 +1.92(+0.66%)
May 26, 2021 285.79 290.42 285.79 289.92 760,633 +4.84(+1.70%)
May 25, 2021 287.31 289.54 284.99 285.08 542,993 -1.22(-0.43%)
May 24, 2021 286.23 287.94 284.91 286.30 475,577 +1.90(+0.67%)
May 21, 2021 287.19 287.85 284.25 284.40 576,689 -0.07(-0.02%)
May 20, 2021 281.36 284.97 280.15 284.47 944,095 +3.42(+1.22%)
May 19, 2021 276.89 281.16 275.98 281.05 888,627 -1.29(-0.46%)
May 18, 2021 282.95 287.12 282.09 282.35 722,556 -0.20(-0.07%)
May 17, 2021 281.80 283.06 279.21 282.54 671,065 -1.31(-0.46%)
May 14, 2021 278.92 284.52 278.20 283.85 797,564 +7.81(+2.83%)
May 13, 2021 275.11 280.05 271.27 276.04 745,738 +2.90(+1.06%)
May 12, 2021 279.88 281.16 272.82 273.14 979,332 -9.52(-3.37%)
May 11, 2021 274.93 284.81 272.97 282.66 1,318,903 +0.61(+0.22%)
May 10, 2021 291.16 291.21 282.05 282.05 580,620 -10.35(-3.54%)
May 07, 2021 289.71 294.46 289.05 292.40 619,357 +3.85(+1.33%)
May 06, 2021 289.78 289.78 283.26 288.55 1,001,122 -1.43(-0.49%)
May 05, 2021 293.38 294.16 288.61 289.98 443,915 -2.58(-0.88%)
May 04, 2021 296.56 296.56 289.82 292.56 631,326 -6.68(-2.23%)
May 03, 2021 302.81 302.85 298.66 299.24 542,436 -1.22(-0.40%)
Apr 30, 2021 301.22 304.39 299.06 300.45 374,009 -4.05(-1.33%)
Apr 29, 2021 309.63 309.63 301.37 304.50 291,318 -2.21(-0.72%)
Apr 28, 2021 305.74 307.98 303.71 306.71 261,915 -0.19(-0.06%)
Apr 27, 2021 307.65 308.36 305.71 306.90 246,119 -0.11(-0.04%)
Apr 26, 2021 303.77 307.67 302.99 307.01 493,720 +4.67(+1.55%)
Apr 23, 2021 298.79 303.38 298.36 302.33 463,608 +4.92(+1.65%)
Apr 22, 2021 298.29 302.56 295.67 297.42 259,212 +0.02(+0.01%)
Apr 21, 2021 289.67 297.61 287.69 297.40 856,328 +7.29(+2.51%)
Apr 20, 2021 292.99 295.41 286.62 290.11 901,363 -4.23(-1.44%)
Apr 19, 2021 298.17 298.52 291.97 294.34 398,608 -5.43(-1.81%)
Apr 16, 2021 300.98 300.98 297.32 299.77 318,801 +0.18(+0.06%)
Apr 15, 2021 300.90 300.90 297.56 299.59 315,563 +1.56(+0.52%)
Apr 14, 2021 296.16 301.87 296.16 298.03 665,903 +2.01(+0.68%)
Apr 13, 2021 294.88 296.60 291.91 296.02 448,233 +1.36(+0.46%)
Apr 12, 2021 296.72 296.72 292.42 294.66 344,975 -2.21(-0.74%)
Apr 09, 2021 296.94 297.66 294.64 296.87 708,730 -0.58(-0.19%)
Apr 08, 2021 295.60 298.07 293.78 297.44 462,247 +3.58(+1.22%)
Apr 07, 2021 299.69 299.69 292.88 293.87 556,554 -6.12(-2.04%)
Apr 06, 2021 301.29 302.83 299.37 299.98 882,937 -0.86(-0.29%)
Apr 05, 2021 302.46 303.40 298.43 300.85 702,258 +2.00(+0.67%)
Apr 01, 2021 297.66 300.60 296.92 298.85 822,617 +4.14(+1.41%)
Mar 31, 2021 290.31 296.41 290.31 294.70 1,119,682 +6.81(+2.37%)
Mar 30, 2021 282.81 288.98 280.78 287.89 786,765 +4.42(+1.56%)
Mar 29, 2021 290.23 292.58 282.82 283.47 752,350 -8.66(-2.97%)
Mar 26, 2021 290.50 292.54 285.58 292.13 568,413 +3.78(+1.31%)
Mar 25, 2021 279.30 289.50 277.65 288.35 836,930 +5.29(+1.87%)
Mar 24, 2021 295.71 296.11 282.85 283.07 667,222 -9.29(-3.18%)
Mar 23, 2021 300.25 301.04 290.90 292.36 595,775 -9.95(-3.29%)
Mar 22, 2021 303.10 304.71 300.19 302.31 442,897 +0.34(+0.11%)
Mar 19, 2021 297.81 303.41 295.66 301.96 751,357 +4.06(+1.36%)
Mar 18, 2021 306.80 307.84 297.21 297.90 456,685 -12.01(-3.88%)
Mar 17, 2021 304.20 311.21 301.93 309.91 416,991 +2.17(+0.71%)
Mar 16, 2021 312.34 312.42 304.85 307.74 565,284 -4.62(-1.48%)
Mar 15, 2021 310.04 312.55 308.67 312.36 320,968 +2.29(+0.74%)
Mar 12, 2021 308.16 310.85 306.03 310.07 651,169 -0.20(-0.06%)
Mar 11, 2021 305.25 310.45 304.92 310.27 936,250 +9.76(+3.25%)
Mar 10, 2021 301.57 305.45 299.66 300.50 892,825 +3.59(+1.21%)
Mar 09, 2021 293.38 299.38 293.24 296.91 839,474 +9.73(+3.39%)
Mar 08, 2021 292.36 295.69 286.21 287.18 760,933 -3.70(-1.27%)
Mar 05, 2021 290.42 291.17 274.65 290.88 1,636,501 +4.59(+1.60%)
Mar 04, 2021 296.33 298.65 281.20 286.29 1,703,758 -11.66(-3.91%)
Mar 03, 2021 306.34 308.01 297.53 297.95 1,368,455 -7.85(-2.57%)
Mar 02, 2021 313.44 313.44 305.65 305.80 438,100 -8.13(-2.59%)
Mar 01, 2021 309.43 314.77 308.99 313.93 771,295 +10.61(+3.50%)
Feb 26, 2021 303.40 308.08 297.17 303.31 761,671 +1.50(+0.50%)
Feb 25, 2021 314.32 315.00 300.74 301.82 784,952 -13.36(-4.24%)
Feb 24, 2021 309.28 316.30 307.02 315.17 479,656 +6.40(+2.07%)
Feb 23, 2021 307.75 310.36 297.23 308.77 941,031 -4.60(-1.47%)
Feb 22, 2021 317.64 319.43 312.69 313.37 517,741 -6.88(-2.15%)
Feb 19, 2021 316.94 322.87 316.61 320.25 509,925 +6.54(+2.08%)
Feb 18, 2021 316.01 316.01 311.09 313.71 405,917 -5.50(-1.72%)
Feb 17, 2021 319.38 319.88 313.53 319.22 792,004 -2.94(-0.91%)
Feb 16, 2021 329.57 330.95 321.04 322.15 549,572 -4.74(-1.45%)
Feb 12, 2021 325.10 327.71 322.83 326.89 384,001 +0.37(+0.11%)
Feb 11, 2021 328.77 329.65 322.07 326.52 500,745 +0.11(+0.03%)
Feb 10, 2021 332.02 332.83 323.41 326.41 734,436 -3.20(-0.97%)
Feb 09, 2021 327.61 331.74 327.14 329.62 815,779 +2.17(+0.66%)
Feb 08, 2021 322.78 327.55 322.04 327.44 1,048,803 +7.57(+2.37%)
Feb 05, 2021 317.78 319.97 315.35 319.87 689,569 +5.31(+1.69%)
Feb 04, 2021 309.40 315.05 309.40 314.57 598,210 +6.33(+2.05%)
Feb 03, 2021 308.74 310.28 305.12 308.24 658,664 +0.37(+0.12%)
Feb 02, 2021 306.07 308.52 303.59 307.87 614,758 +5.66(+1.87%)
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.