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

Russell 2000 Ishares ETF (NY: IWM )

221.57 -2.40 (-1.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2021 219.53 221.14 218.68 220.22 26,238,084 +0.03(+0.01%)
Jun 29, 2021 222.01 222.49 219.65 220.19 19,622,716 -1.06(-0.48%)
Jun 28, 2021 222.98 223.31 219.65 221.25 26,199,584 -1.77(-0.79%)
Jun 25, 2021 223.03 224.10 222.51 223.02 28,787,818 +0.37(+0.17%)
Jun 24, 2021 220.94 222.66 219.59 222.64 22,607,432 +3.10(+1.41%)
Jun 23, 2021 218.90 220.79 218.90 219.54 23,293,896 +0.72(+0.33%)
Jun 22, 2021 217.25 219.30 215.76 218.82 22,021,062 +0.99(+0.45%)
Jun 21, 2021 215.12 218.43 214.38 217.83 27,897,972 +4.56(+2.14%)
Jun 18, 2021 214.78 216.74 212.31 213.27 57,461,256 -4.95(-2.27%)
Jun 17, 2021 220.10 221.02 215.57 218.23 50,502,812 -2.48(-1.12%)
Jun 16, 2021 220.54 221.48 218.56 220.70 25,473,682 -0.47(-0.21%)
Jun 15, 2021 221.90 222.24 219.36 221.17 17,734,016 -0.63(-0.29%)
Jun 14, 2021 223.05 224.03 220.96 221.81 19,959,446 -0.65(-0.29%)
Jun 11, 2021 221.12 222.56 220.90 222.46 17,401,066 +2.32(+1.06%)
Jun 10, 2021 222.44 222.92 219.59 220.14 31,476,718 -1.65(-0.74%)
Jun 09, 2021 223.89 223.99 221.44 221.78 19,512,476 -1.49(-0.67%)
Jun 08, 2021 221.66 223.84 220.48 223.27 28,950,338 +2.34(+1.06%)
Jun 07, 2021 218.47 221.24 217.86 220.93 25,095,132 +2.92(+1.34%)
Jun 04, 2021 218.16 218.63 216.86 218.00 20,844,226 +0.94(+0.43%)
Jun 03, 2021 217.45 218.22 214.78 217.06 25,902,954 -1.83(-0.84%)
Jun 02, 2021 219.45 219.46 217.45 218.90 19,737,052 +0.26(+0.12%)
Jun 01, 2021 218.06 219.12 216.62 218.64 24,368,766 +2.45(+1.14%)
May 28, 2021 217.70 217.79 215.75 216.18 21,559,220 -0.14(-0.07%)
May 27, 2021 215.74 217.01 214.92 216.33 22,368,466 +2.20(+1.03%)
May 26, 2021 211.03 214.45 211.03 214.12 21,228,148 +3.92(+1.87%)
May 25, 2021 213.05 214.47 210.13 210.20 21,393,732 -2.05(-0.97%)
May 24, 2021 212.04 213.26 210.91 212.25 19,124,958 +1.37(+0.65%)
May 21, 2021 212.19 213.18 210.29 210.88 25,302,342 +0.55(+0.26%)
May 20, 2021 209.25 210.79 207.39 210.34 25,976,430 +1.39(+0.67%)
May 19, 2021 207.10 209.15 205.21 208.94 32,541,178 -1.62(-0.77%)
May 18, 2021 212.24 214.02 210.40 210.56 25,650,916 -1.61(-0.76%)
May 17, 2021 210.70 212.24 208.90 212.18 20,938,330 +0.29(+0.14%)
May 14, 2021 208.94 212.26 206.77 211.89 26,150,954 +5.05(+2.44%)
May 13, 2021 204.50 208.46 203.05 206.84 39,417,788 +3.74(+1.84%)
May 12, 2021 208.13 209.73 202.80 203.10 44,228,872 -6.82(-3.25%)
May 11, 2021 206.04 211.28 205.56 209.91 41,239,584 -0.67(-0.32%)
May 10, 2021 215.92 216.35 210.52 210.58 29,458,294 -5.49(-2.54%)
May 07, 2021 213.46 216.59 212.98 216.08 27,300,714 +2.69(+1.26%)
May 06, 2021 213.45 213.60 209.61 213.39 28,816,222 +0.18(+0.09%)
May 05, 2021 214.90 215.26 212.21 213.21 26,201,710 -0.85(-0.40%)
May 04, 2021 215.32 216.80 211.83 214.06 28,250,190 -2.59(-1.19%)
May 03, 2021 217.82 218.01 215.63 216.65 19,480,250 +1.05(+0.49%)
Apr 30, 2021 216.39 218.39 214.88 215.60 28,169,792 -2.97(-1.36%)
Apr 29, 2021 221.31 221.41 216.46 218.57 26,668,002 -0.81(-0.37%)
Apr 28, 2021 218.66 220.01 217.72 219.38 17,255,264 +0.37(+0.17%)
Apr 27, 2021 219.26 219.91 218.11 219.01 20,475,860 +0.33(+0.15%)
Apr 26, 2021 217.62 219.24 217.38 218.69 19,875,626 +2.25(+1.04%)
Apr 23, 2021 213.61 217.28 212.85 216.43 29,633,988 +4.01(+1.89%)
Apr 22, 2021 214.04 216.02 211.66 212.43 33,425,666 -0.88(-0.41%)
Apr 21, 2021 208.05 213.42 206.60 213.31 32,449,896 +5.09(+2.45%)
Apr 20, 2021 211.65 212.46 206.35 208.22 37,072,376 -4.35(-2.05%)
Apr 19, 2021 214.47 215.38 210.85 212.57 26,339,632 -2.80(-1.30%)
Apr 16, 2021 216.09 216.35 213.80 215.37 24,974,784 +0.34(+0.16%)
Apr 15, 2021 215.79 215.82 213.08 215.02 21,465,616 +0.93(+0.43%)
Apr 14, 2021 212.70 216.66 212.64 214.09 28,530,516 +2.09(+0.99%)
Apr 13, 2021 212.33 213.37 209.79 212.00 25,645,242 -0.56(-0.26%)
Apr 12, 2021 213.52 213.72 211.29 212.56 21,409,734 -0.83(-0.39%)
Apr 09, 2021 213.30 213.87 212.10 213.39 24,270,068 +0.03(+0.01%)
Apr 08, 2021 212.67 213.61 210.32 213.36 24,991,416 +1.79(+0.85%)
Apr 07, 2021 214.97 215.10 210.85 211.57 27,303,116 -3.47(-1.61%)
Apr 06, 2021 215.70 217.32 214.59 215.04 25,955,390 -0.63(-0.29%)
Apr 05, 2021 217.05 217.18 214.33 215.68 28,862,748 +1.18(+0.55%)
Apr 01, 2021 213.21 214.65 212.85 214.50 31,083,478 +2.69(+1.27%)
Mar 31, 2021 210.12 213.21 210.07 211.81 36,274,832 +2.81(+1.34%)
Mar 30, 2021 205.53 209.65 204.33 209.00 37,719,580 +3.46(+1.68%)
Mar 29, 2021 209.96 211.80 205.24 205.54 39,711,448 -5.95(-2.81%)
Mar 26, 2021 209.91 211.56 207.04 211.50 35,937,324 +3.79(+1.82%)
Mar 25, 2021 200.69 208.53 199.44 207.71 61,766,476 +4.81(+2.37%)
Mar 24, 2021 210.38 211.79 202.90 202.90 49,364,716 -4.80(-2.31%)
Mar 23, 2021 213.54 214.21 206.72 207.70 45,454,536 -7.82(-3.63%)
Mar 22, 2021 217.86 218.26 214.44 215.52 27,292,540 -1.64(-0.75%)
Mar 19, 2021 214.89 218.74 213.34 217.16 42,696,524 +1.63(+0.75%)
Mar 18, 2021 220.85 222.89 214.93 215.53 37,280,412 -6.77(-3.04%)
Mar 17, 2021 219.10 222.78 217.56 222.29 30,719,286 +1.73(+0.79%)
Mar 16, 2021 223.93 224.00 219.24 220.56 25,746,584 -3.75(-1.67%)
Mar 15, 2021 223.28 224.42 221.91 224.31 22,495,784 +0.79(+0.36%)
Mar 12, 2021 221.99 224.05 221.39 223.52 24,801,452 +1.31(+0.59%)
Mar 11, 2021 219.65 222.26 218.93 222.21 26,350,276 +4.78(+2.20%)
Mar 10, 2021 215.87 219.10 215.49 217.42 38,397,852 +3.71(+1.74%)
Mar 09, 2021 212.82 215.29 211.40 213.71 33,663,432 +4.40(+2.10%)
Mar 08, 2021 209.90 212.69 208.28 209.31 42,414,840 +0.99(+0.47%)
Mar 05, 2021 207.54 208.74 198.28 208.32 55,601,544 +4.33(+2.12%)
Mar 04, 2021 209.09 211.16 200.40 204.00 61,611,256 -5.87(-2.80%)
Mar 03, 2021 212.83 214.59 209.76 209.86 34,816,452 -2.30(-1.08%)
Mar 02, 2021 216.06 216.22 212.00 212.16 28,049,102 -4.16(-1.92%)
Mar 01, 2021 213.84 216.94 213.33 216.32 27,310,914 +7.43(+3.55%)
Feb 26, 2021 210.04 212.65 205.55 208.90 49,885,072 -0.29(-0.14%)
Feb 25, 2021 217.01 217.78 208.61 209.18 52,075,256 -8.03(-3.70%)
Feb 24, 2021 213.02 217.64 212.15 217.21 28,759,422 +5.01(+2.36%)
Feb 23, 2021 211.43 213.37 206.27 212.20 40,345,536 -1.89(-0.88%)
Feb 22, 2021 213.87 216.62 213.37 214.08 24,253,046 -1.40(-0.65%)
Feb 19, 2021 212.87 216.54 212.59 215.48 32,645,668 +4.40(+2.09%)
Feb 18, 2021 212.75 213.29 209.92 211.08 25,557,692 -3.32(-1.55%)
Feb 17, 2021 213.97 215.05 211.43 214.40 26,210,970 -1.69(-0.78%)
Feb 16, 2021 219.58 219.73 215.10 216.09 23,985,604 -1.37(-0.63%)
Feb 12, 2021 216.19 217.92 214.95 217.46 18,225,938 +0.61(+0.28%)
Feb 11, 2021 218.30 219.13 213.79 216.85 26,953,404 -0.25(-0.11%)
Feb 10, 2021 220.01 220.39 215.25 217.10 29,134,758 -1.43(-0.66%)
Feb 09, 2021 217.34 219.72 216.55 218.53 20,359,004 +1.02(+0.47%)
Feb 08, 2021 214.14 217.53 213.77 217.51 21,717,244 +5.42(+2.55%)
Feb 05, 2021 211.41 212.28 209.34 212.09 24,390,326 +2.90(+1.39%)
Feb 04, 2021 205.82 209.40 205.81 209.19 26,516,500 +4.18(+2.04%)
Feb 03, 2021 204.49 205.48 202.47 205.01 24,950,824 +0.61(+0.30%)
Feb 02, 2021 203.96 204.82 201.80 204.40 23,743,644 +2.87(+1.42%)
Feb 01, 2021 199.19 202.45 196.89 201.53 27,468,828 +4.83(+2.46%)
Jan 29, 2021 200.69 201.89 196.01 196.70 42,420,944 -3.02(-1.51%)
Jan 28, 2021 201.75 203.21 198.68 199.72 33,594,112 -0.64(-0.32%)
Jan 27, 2021 200.47 203.81 198.35 200.36 47,689,964 -3.74(-1.83%)
Jan 26, 2021 206.97 207.35 203.60 204.10 24,804,034 -1.43(-0.69%)
Jan 25, 2021 205.66 208.51 202.48 205.53 35,460,272 -0.20(-0.10%)
Jan 22, 2021 201.41 206.05 200.51 205.73 25,917,680 +2.36(+1.16%)
Jan 21, 2021 205.70 205.87 202.81 203.37 22,127,706 -1.78(-0.87%)
Jan 20, 2021 205.12 206.67 203.88 205.15 26,466,536 +0.90(+0.44%)
Jan 19, 2021 204.14 204.40 202.59 204.25 20,533,088 +2.58(+1.28%)
Jan 15, 2021 201.72 204.73 199.28 201.66 42,892,788 -3.05(-1.49%)
Jan 14, 2021 202.13 205.73 202.03 204.72 35,333,836 +4.01(+2.00%)
Jan 13, 2021 202.31 202.60 200.17 200.71 23,741,644 -1.45(-0.71%)
Jan 12, 2021 199.53 202.28 199.50 202.15 25,972,110 +3.56(+1.79%)
Jan 11, 2021 196.25 199.15 196.00 198.59 21,888,876 -0.17(-0.09%)
Jan 08, 2021 200.29 200.72 195.83 198.76 30,324,382 -0.43(-0.22%)
Jan 07, 2021 196.84 199.53 196.83 199.19 25,066,800 +3.48(+1.78%)
Jan 06, 2021 190.88 197.86 190.57 195.71 55,263,488 +7.69(+4.09%)
Jan 05, 2021 184.76 189.10 184.75 188.02 28,607,474 +2.86(+1.55%)
Jan 04, 2021 189.02 189.36 182.71 185.16 35,135,192 -2.45(-1.31%)
Dec 31, 2020 187.61 187.61 187.61 21,506,744 -0.48(-0.25%)
Dec 30, 2020 186.64 188.97 186.61 188.09 21,506,744 +2.04(+1.10%)
Dec 29, 2020 190.07 190.42 185.10 186.05 35,352,868 -3.67(-1.94%)
Dec 28, 2020 192.49 192.51 189.59 189.72 28,337,452 -0.71(-0.37%)
Dec 24, 2020 191.31 191.32 189.52 190.43 9,306,044 -0.12(-0.07%)
Dec 23, 2020 190.01 191.04 189.37 190.55 19,158,466 +1.61(+0.85%)
Dec 22, 2020 187.54 189.19 186.97 188.95 22,907,592 +2.12(+1.14%)
Dec 21, 2020 183.63 187.34 183.22 186.82 32,207,170 -0.10(-0.05%)
Dec 18, 2020 188.13 189.30 186.40 186.92 38,701,996 -0.91(-0.48%)
Dec 17, 2020 186.33 187.91 185.68 187.83 24,870,980 +2.21(+1.19%)
Dec 16, 2020 186.72 186.79 184.64 185.62 26,614,328 -0.67(-0.36%)
Dec 15, 2020 183.49 186.50 182.51 186.29 28,014,908 +4.54(+2.50%)
Dec 14, 2020 183.68 184.79 181.69 181.74 33,668,244 +0.21(+0.12%)
Dec 11, 2020 181.23 182.88 179.62 181.53 32,356,306 -1.21(-0.66%)
Dec 10, 2020 179.11 182.82 178.67 182.74 22,248,456 +2.06(+1.14%)
Dec 09, 2020 183.17 183.92 179.24 180.68 30,893,178 -1.83(-1.00%)
Dec 08, 2020 178.50 182.18 178.46 182.51 21,065,806 +2.81(+1.57%)
Dec 07, 2020 179.55 180.24 178.80 179.70 15,339,065 +0.17(+0.10%)
Dec 04, 2020 176.49 179.76 175.44 179.53 25,595,478 +4.08(+2.33%)
Dec 03, 2020 174.89 176.64 174.51 175.44 20,499,348 +0.98(+0.56%)
Dec 02, 2020 173.56 175.02 172.43 174.46 21,058,682 +0.18(+0.10%)
Dec 01, 2020 175.14 175.73 172.68 174.28 31,730,376 +1.60(+0.93%)
Nov 30, 2020 175.35 175.82 172.01 172.68 26,593,038 -3.20(-1.82%)
Nov 27, 2020 175.25 175.99 174.78 175.87 10,886,179 +0.74(+0.42%)
Nov 25, 2020 175.04 175.81 173.51 175.13 22,101,426 -0.60(-0.34%)
Nov 24, 2020 174.94 176.89 173.95 175.73 36,442,328 +3.24(+1.88%)
Nov 23, 2020 170.99 173.60 170.49 172.49 25,896,926 +3.17(+1.87%)
Nov 20, 2020 168.53 169.74 167.72 169.32 26,101,816 +0.18(+0.11%)
Nov 19, 2020 167.55 169.40 167.00 169.14 21,032,958 +1.29(+0.77%)
Nov 18, 2020 170.69 171.43 167.75 167.85 25,501,888 -2.39(-1.40%)
Nov 17, 2020 167.93 170.56 166.25 170.23 27,337,142 +0.79(+0.47%)
Nov 16, 2020 168.35 169.59 167.31 169.44 32,761,176 +3.94(+2.38%)
Nov 13, 2020 163.45 166.10 163.41 165.50 26,726,092 +3.36(+2.07%)
Nov 12, 2020 163.50 164.68 160.58 162.15 35,632,840 -2.53(-1.54%)
Nov 11, 2020 165.35 165.48 162.99 164.67 25,044,316 -0.07(-0.04%)
Nov 10, 2020 163.31 165.34 161.93 164.74 37,088,476 +3.00(+1.86%)
Nov 09, 2020 168.79 169.89 161.53 161.74 57,647,872 +5.66(+3.62%)
Nov 06, 2020 157.99 158.07 155.77 156.08 26,134,944 -1.19(-0.76%)
Nov 05, 2020 154.54 157.95 154.45 157.27 33,273,062 +4.24(+2.77%)
Nov 04, 2020 150.48 154.87 150.44 153.03 47,359,672 +0.17(+0.11%)
Nov 03, 2020 151.13 153.80 150.78 152.85 31,475,692 +4.22(+2.84%)
Nov 02, 2020 147.64 148.71 146.58 148.64 26,429,300 +2.60(+1.78%)
Oct 30, 2020 147.21 148.12 144.41 146.03 33,266,248 -1.96(-1.32%)
Oct 29, 2020 145.73 148.61 144.68 147.99 28,487,562 +1.75(+1.19%)
Oct 28, 2020 147.53 148.28 145.99 146.24 33,890,976 -3.23(-2.16%)
Oct 27, 2020 152.10 152.68 150.66 149.48 21,501,582 -2.72(-1.79%)
Oct 26, 2020 153.50 153.93 150.13 152.20 27,779,348 -3.36(-2.16%)
Oct 23, 2020 155.55 155.80 153.82 155.55 21,899,204 +0.90(+0.58%)
Oct 22, 2020 152.76 154.71 151.84 154.66 21,642,124 +2.62(+1.73%)
Oct 21, 2020 153.46 153.93 151.95 152.03 18,276,838 -1.32(-0.86%)
Oct 20, 2020 154.11 154.96 152.95 153.35 19,823,236 +0.33(+0.22%)
Oct 19, 2020 155.37 156.47 152.65 153.02 19,239,930 -1.85(-1.20%)
Oct 16, 2020 155.69 156.16 154.83 154.87 18,496,148 -0.38(-0.25%)
Oct 15, 2020 151.95 155.66 151.49 155.25 23,949,690 +1.58(+1.03%)
Oct 14, 2020 155.50 156.35 153.51 153.66 19,976,758 -1.54(-0.99%)
Oct 13, 2020 155.03 155.70 154.04 155.20 21,067,966 -1.04(-0.67%)
Oct 12, 2020 155.87 156.67 155.10 156.24 21,307,994 +1.04(+0.67%)
Oct 09, 2020 155.82 156.16 154.35 155.20 26,247,848 +0.80(+0.52%)
Oct 08, 2020 154.27 154.80 153.18 154.40 39,062,940 +1.74(+1.14%)
Oct 07, 2020 151.28 153.16 151.16 152.66 28,336,542 +3.26(+2.18%)
Oct 06, 2020 151.19 153.59 149.13 149.40 38,086,660 -0.43(-0.29%)
Oct 05, 2020 147.37 150.05 147.36 149.83 19,432,854 +4.03(+2.76%)
Oct 02, 2020 142.52 146.50 142.12 145.81 30,875,030 +0.64(+0.44%)
Oct 01, 2020 143.86 145.19 142.60 145.17 27,115,068 +2.28(+1.60%)
Sep 30, 2020 142.99 144.97 141.65 142.89 30,474,398 +0.43(+0.30%)
Sep 29, 2020 142.94 143.35 141.18 142.46 19,600,088 -0.65(-0.45%)
Sep 28, 2020 141.53 143.51 139.65 143.10 18,435,064 +3.44(+2.47%)
Sep 25, 2020 136.83 140.08 136.74 139.66 21,688,912 +2.23(+1.62%)
Sep 24, 2020 137.40 139.78 135.54 137.43 33,243,554 +0.00(+0.00%)
Sep 23, 2020 141.57 142.54 137.34 137.43 34,970,912 -4.22(-2.98%)
Sep 22, 2020 141.26 141.88 139.27 141.65 20,395,022 +1.08(+0.77%)
Sep 21, 2020 142.37 142.79 139.06 140.57 42,762,812 -5.10(-3.50%)
Sep 18, 2020 146.32 147.57 143.63 145.67 40,359,168 -0.38(-0.26%)
Sep 17, 2020 145.03 146.72 144.21 146.05 21,030,902 -1.07(-0.73%)
Sep 16, 2020 146.45 149.05 146.19 147.12 23,356,316 +1.38(+0.95%)
Sep 15, 2020 146.71 147.01 145.26 145.75 16,992,606 +0.28(+0.19%)
Sep 14, 2020 143.10 145.80 142.89 145.47 23,135,878 +3.73(+2.64%)
Sep 11, 2020 143.42 143.54 140.33 141.74 21,941,744 -0.95(-0.67%)
Sep 10, 2020 145.23 146.23 142.59 142.69 24,203,554 -1.88(-1.30%)
Sep 09, 2020 143.90 145.18 143.08 144.57 20,252,276 +2.16(+1.51%)
Sep 08, 2020 143.66 144.90 141.59 142.41 27,810,614 -2.79(-1.92%)
Sep 04, 2020 147.97 148.14 141.87 145.20 32,220,556 -0.93(-0.64%)
Sep 03, 2020 150.26 150.42 145.36 146.13 33,744,684 -4.45(-2.95%)
Sep 02, 2020 150.11 151.08 148.41 150.58 17,630,760 +1.19(+0.80%)
Sep 01, 2020 147.50 149.49 146.77 149.39 16,465,373 +1.69(+1.14%)
Aug 31, 2020 149.38 149.55 147.58 147.70 17,934,074 -1.61(-1.08%)
Aug 28, 2020 148.81 149.38 147.99 149.31 13,018,625 +1.25(+0.85%)
Aug 27, 2020 148.36 149.19 146.94 148.05 18,419,294 +0.36(+0.24%)
Aug 26, 2020 148.72 148.98 147.47 147.69 14,476,927 -0.93(-0.63%)
Aug 25, 2020 149.01 149.02 147.09 148.62 17,116,282 +0.16(+0.11%)
Aug 24, 2020 148.11 148.50 146.66 148.46 14,394,155 +1.54(+1.05%)
Aug 21, 2020 146.80 147.98 145.96 146.92 21,767,268 -1.09(-0.74%)
Aug 20, 2020 147.10 148.71 146.86 148.02 16,183,149 -0.61(-0.41%)
Aug 19, 2020 149.13 150.18 148.43 148.62 15,061,712 +0.01(+0.01%)
Aug 18, 2020 150.00 150.00 147.97 148.62 15,402,548 -1.44(-0.96%)
Aug 17, 2020 149.67 150.17 148.95 150.05 10,230,138 +0.77(+0.52%)
Aug 14, 2020 148.51 149.91 148.12 149.28 14,059,892 -0.09(-0.06%)
Aug 13, 2020 149.19 150.65 148.86 149.38 16,619,187 -0.31(-0.21%)
Aug 12, 2020 150.78 150.99 148.71 149.69 24,614,844 +0.61(+0.41%)
Aug 11, 2020 151.35 151.87 148.40 149.08 31,939,928 -0.86(-0.58%)
Aug 10, 2020 148.86 150.93 148.86 149.94 25,256,116 +1.54(+1.04%)
Aug 07, 2020 145.82 148.48 145.54 148.41 21,546,280 +2.32(+1.59%)
Aug 06, 2020 146.15 146.76 145.31 146.09 19,189,378 -0.06(-0.04%)
Aug 05, 2020 144.72 146.24 144.23 146.14 19,455,554 +2.85(+1.99%)
Aug 04, 2020 141.96 143.43 141.63 143.29 21,331,950 +0.98(+0.69%)
Aug 03, 2020 140.92 142.51 139.90 142.31 21,855,240 +2.28(+1.63%)
Jul 31, 2020 140.78 141.04 137.48 140.03 31,502,666 -1.33(-0.94%)
Jul 30, 2020 139.82 141.71 139.06 141.36 24,829,778 -0.56(-0.40%)
Jul 29, 2020 139.69 142.02 139.67 141.93 20,901,354 +3.06(+2.20%)
Jul 28, 2020 139.76 140.68 138.80 138.87 13,953,505 -1.40(-1.00%)
Jul 27, 2020 138.92 140.35 138.16 140.26 14,052,207 +1.44(+1.04%)
Jul 24, 2020 139.97 140.32 138.32 138.82 21,062,636 -2.07(-1.47%)
Jul 23, 2020 140.62 142.73 139.41 140.89 22,832,922 +0.14(+0.10%)
Jul 22, 2020 139.78 141.28 139.72 140.75 25,696,688 +0.08(+0.05%)
Jul 21, 2020 140.14 141.74 139.88 140.67 25,827,666 +1.97(+1.42%)
Jul 20, 2020 138.86 139.55 137.93 138.70 20,684,010 -0.60(-0.43%)
Jul 17, 2020 139.39 140.25 138.28 139.30 21,724,122 +0.41(+0.29%)
Jul 16, 2020 138.85 139.38 137.68 138.89 32,112,062 -0.83(-0.59%)
Jul 15, 2020 138.19 140.43 137.59 139.72 42,871,812 +4.94(+3.67%)
Jul 14, 2020 132.50 134.92 131.75 134.78 29,541,166 +2.19(+1.66%)
Jul 13, 2020 135.70 137.45 132.46 132.58 36,016,616 -1.70(-1.27%)
Jul 10, 2020 132.22 134.47 131.57 134.28 25,264,220 +2.13(+1.61%)
Jul 09, 2020 134.96 135.27 130.42 132.16 36,429,712 -2.83(-2.10%)
Jul 08, 2020 133.76 135.42 132.19 134.99 28,774,670 +1.10(+0.82%)
Jul 07, 2020 135.11 136.30 133.50 133.89 23,821,308 -2.41(-1.77%)
Jul 06, 2020 138.09 138.46 135.82 136.30 20,851,878 +0.98(+0.72%)
Jul 02, 2020 137.37 138.06 134.84 135.32 25,279,056 +0.55(+0.41%)
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.