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

Russell 2000 Ishares ETF (NY: IWM )

196.27 +0.37 (+0.19%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 1, 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 (%)
Jul 31, 2018 152.67 154.61 152.54 153.92 25,395,220 +1.55(+1.02%)
Jul 30, 2018 153.34 154.06 152.25 152.37 21,648,088 -0.98(-0.64%)
Jul 27, 2018 156.36 156.56 152.92 153.35 31,017,638 -2.91(-1.86%)
Jul 26, 2018 155.58 157.16 155.44 156.27 22,568,344 +0.84(+0.54%)
Jul 25, 2018 154.91 155.43 154.17 155.43 19,842,898 +0.57(+0.37%)
Jul 24, 2018 157.24 157.52 154.24 154.86 27,835,762 -1.67(-1.07%)
Jul 23, 2018 156.17 156.96 155.72 156.53 13,283,569 +0.19(+0.12%)
Jul 20, 2018 156.64 157.11 156.22 156.34 18,935,314 -0.64(-0.41%)
Jul 19, 2018 155.68 157.05 155.21 156.98 19,823,524 +1.10(+0.71%)
Jul 18, 2018 155.30 155.95 154.57 155.88 14,848,815 +0.44(+0.28%)
Jul 17, 2018 154.73 155.89 154.59 155.44 16,303,957 +0.69(+0.44%)
Jul 16, 2018 155.67 155.92 154.00 154.75 17,178,806 -0.60(-0.39%)
Jul 13, 2018 155.75 156.57 155.36 155.36 16,606,464 -0.46(-0.30%)
Jul 12, 2018 155.96 156.13 154.71 155.82 21,131,954 +0.75(+0.48%)
Jul 11, 2018 155.01 155.07 25,766,614 -1.33(-0.85%)
Jul 10, 2018 157.36 157.63 155.50 156.40 20,227,376 -0.71(-0.45%)
Jul 09, 2018 156.83 157.13 156.25 157.11 17,844,098 +0.98(+0.63%)
Jul 06, 2018 154.94 156.30 154.52 156.13 21,129,086 +1.31(+0.84%)
Jul 05, 2018 153.91 154.85 152.95 154.82 20,084,892 +1.75(+1.14%)
Jul 03, 2018 153.07 153.07 153.07 0 +0.61(+0.40%)
Jul 02, 2018 150.49 152.52 150.23 152.47 26,263,524 +1.04(+0.69%)
Jun 29, 2018 152.60 151.27 151.42 26,115,900 -0.10(-0.07%)
Jun 28, 2018 150.92 151.84 150.03 151.52 28,939,112 +0.46(+0.31%)
Jun 27, 2018 153.68 153.95 151.00 151.06 29,751,818 -2.46(-1.60%)
Jun 26, 2018 152.77 154.09 152.42 153.52 22,141,242 +0.89(+0.58%)
Jun 25, 2018 154.63 154.75 151.76 152.63 40,012,616 -2.53(-1.63%)
Jun 22, 2018 156.27 156.44 154.69 155.16 36,924,780 -0.52(-0.33%)
Jun 21, 2018 157.16 157.25 155.13 155.68 29,141,026 -1.47(-0.94%)
Jun 20, 2018 156.67 157.37 156.21 157.15 20,778,356 +1.26(+0.81%)
Jun 19, 2018 154.92 156.04 153.98 155.90 26,607,108 +0.01(+0.01%)
Jun 18, 2018 154.38 155.90 154.16 155.89 20,121,128 +0.73(+0.47%)
Jun 15, 2018 155.21 153.97 155.16 26,955,172 +0.05(+0.03%)
Jun 14, 2018 154.86 155.18 154.05 155.11 20,817,928 +0.82(+0.53%)
Jun 13, 2018 155.12 155.21 154.06 154.29 21,468,436 -0.61(-0.39%)
Jun 12, 2018 154.33 155.28 154.16 154.90 17,480,246 +0.70(+0.46%)
Jun 11, 2018 154.07 154.51 153.75 154.19 17,211,334 +0.23(+0.15%)
Jun 08, 2018 153.54 154.05 153.26 153.96 19,002,774 +0.46(+0.30%)
Jun 07, 2018 154.51 154.62 152.77 153.50 19,000,420 -0.84(-0.54%)
Jun 06, 2018 154.34 154.34 18,015,552 +1.11(+0.72%)
Jun 05, 2018 152.14 153.27 151.95 153.23 14,359,102 +0.94(+0.62%)
Jun 04, 2018 151.93 152.29 151.00 152.29 16,043,668 +0.80(+0.53%)
Jun 01, 2018 151.48 151.99 150.97 151.49 22,829,652 +0.99(+0.66%)
May 31, 2018 151.71 151.99 150.10 150.50 30,902,274 -1.21(-0.80%)
May 30, 2018 150.12 151.99 150.12 151.71 27,219,204 +2.37(+1.58%)
May 29, 2018 148.75 150.00 148.04 149.34 22,685,854 -0.20(-0.14%)
May 25, 2018 149.54 149.54 149.54 0 -0.27(-0.18%)
May 24, 2018 149.71 150.11 148.51 149.81 13,824,583 +0.06(+0.04%)
May 23, 2018 149.16 150.04 148.98 149.76 15,395,469 +0.19(+0.13%)
May 22, 2018 150.95 151.01 149.44 149.56 14,288,429 -1.09(-0.72%)
May 21, 2018 150.13 150.93 150.12 150.65 16,941,192 +0.99(+0.66%)
May 18, 2018 149.74 150.08 149.37 149.66 19,013,592 +0.19(+0.13%)
May 17, 2018 148.86 149.78 148.63 149.47 20,154,232 +0.68(+0.46%)
May 16, 2018 147.46 149.16 147.44 148.79 22,711,576 +1.53(+1.04%)
May 15, 2018 146.74 147.56 146.24 147.25 18,974,554 +0.03(+0.02%)
May 14, 2018 147.95 148.57 147.06 147.22 16,248,760 -0.56(-0.38%)
May 11, 2018 147.52 148.06 147.05 147.79 15,589,153 +0.29(+0.19%)
May 10, 2018 146.92 148.09 146.78 147.50 17,116,012 +0.78(+0.54%)
May 09, 2018 146.09 147.10 145.51 146.72 17,037,782 +0.79(+0.54%)
May 08, 2018 145.09 145.93 144.93 145.93 18,686,530 +0.72(+0.50%)
May 07, 2018 144.41 145.96 144.33 145.21 17,643,444 +1.22(+0.85%)
May 04, 2018 141.70 144.70 141.28 143.99 19,390,048 +1.78(+1.25%)
May 03, 2018 142.49 142.85 140.69 142.21 22,690,210 -0.78(-0.54%)
May 02, 2018 142.18 144.03 142.09 142.99 18,153,758 +0.54(+0.38%)
May 01, 2018 141.47 142.66 140.27 142.45 27,013,652 +0.69(+0.49%)
Apr 30, 2018 143.33 143.91 141.73 141.76 16,895,824 -1.27(-0.89%)
Apr 27, 2018 143.20 143.65 142.18 143.03 19,180,630 -0.20(-0.14%)
Apr 26, 2018 142.78 143.69 142.33 143.23 16,069,789 +0.66(+0.46%)
Apr 25, 2018 142.72 143.13 141.50 142.57 23,767,084 -0.21(-0.15%)
Apr 24, 2018 144.14 144.82 141.64 142.78 26,882,672 -0.82(-0.57%)
Apr 23, 2018 144.03 144.50 142.91 143.61 14,348,293 -0.21(-0.15%)
Apr 20, 2018 144.28 144.90 143.45 143.82 23,232,506 -0.78(-0.54%)
Apr 19, 2018 145.29 145.66 144.13 144.60 17,485,192 -1.01(-0.69%)
Apr 18, 2018 145.64 146.44 145.31 145.60 18,351,616 +0.39(+0.27%)
Apr 17, 2018 144.43 145.61 144.20 145.22 20,140,216 +1.56(+1.09%)
Apr 16, 2018 143.16 144.07 142.49 143.65 20,372,200 +1.31(+0.92%)
Apr 13, 2018 143.58 143.62 141.94 142.34 21,429,512 -0.75(-0.52%)
Apr 12, 2018 142.78 143.69 142.32 143.09 15,585,485 +0.97(+0.68%)
Apr 11, 2018 141.26 142.67 141.12 142.12 16,097,182 +0.31(+0.22%)
Apr 10, 2018 140.67 142.34 140.23 141.81 26,738,192 +2.63(+1.89%)
Apr 09, 2018 139.98 141.09 139.08 139.19 20,538,428 +0.17(+0.12%)
Apr 06, 2018 140.88 141.83 137.90 139.02 27,863,780 -2.83(-1.99%)
Apr 05, 2018 141.50 142.03 140.83 141.85 18,672,194 +1.16(+0.83%)
Apr 04, 2018 137.30 141.07 137.09 140.69 32,012,132 +1.77(+1.27%)
Apr 03, 2018 137.78 139.24 137.12 138.92 32,292,230 +1.96(+1.43%)
Apr 02, 2018 140.09 140.60 136.08 136.96 37,893,648 -3.42(-2.44%)
Mar 29, 2018 140.38 140.38 140.38 0 +1.41(+1.01%)
Mar 28, 2018 139.37 139.94 138.12 138.98 28,667,970 -0.05(-0.03%)
Mar 27, 2018 142.07 142.11 138.42 139.02 35,490,712 -2.75(-1.94%)
Mar 26, 2018 140.62 141.81 139.09 141.77 30,747,824 +3.03(+2.19%)
Mar 23, 2018 141.98 142.51 138.69 138.74 38,659,252 -3.05(-2.15%)
Mar 22, 2018 143.92 144.81 141.75 141.79 32,175,062 -3.18(-2.19%)
Mar 21, 2018 144.20 145.99 144.09 144.97 24,079,430 +0.84(+0.58%)
Mar 20, 2018 144.52 144.84 143.69 144.12 12,374,703 -0.04(-0.03%)
Mar 19, 2018 144.98 145.02 142.47 144.16 27,814,342 -1.40(-0.96%)
Mar 16, 2018 144.81 146.00 144.60 145.56 39,026,352 +0.81(+0.56%)
Mar 15, 2018 145.84 145.88 144.25 144.75 15,361,167 -0.73(-0.50%)
Mar 14, 2018 146.87 147.03 145.21 145.48 19,615,364 -0.69(-0.47%)
Mar 13, 2018 147.59 147.87 145.88 146.17 19,243,832 -0.68(-0.47%)
Mar 12, 2018 146.90 147.27 146.20 146.86 16,595,567 +0.26(+0.18%)
Mar 09, 2018 145.11 146.67 144.71 146.60 27,022,422 +2.31(+1.60%)
Mar 08, 2018 144.73 145.26 143.44 144.29 25,338,996 -0.30(-0.20%)
Mar 07, 2018 144.76 144.59 24,570,542 +1.26(+0.88%)
Mar 06, 2018 142.46 143.34 140.95 143.32 18,688,544 +1.53(+1.08%)
Mar 05, 2018 140.05 142.30 139.72 141.79 21,246,326 +1.25(+0.89%)
Mar 02, 2018 137.18 140.91 136.89 140.54 34,518,848 +2.21(+1.60%)
Mar 01, 2018 138.41 139.82 136.88 138.32 42,200,592 -0.37(-0.27%)
Feb 28, 2018 141.27 141.69 138.66 138.69 32,449,230 -2.22(-1.58%)
Feb 27, 2018 143.15 143.79 140.91 140.91 19,643,098 -2.06(-1.44%)
Feb 26, 2018 142.55 143.22 141.57 142.97 16,543,829 +0.93(+0.66%)
Feb 23, 2018 141.12 142.08 140.35 142.04 19,583,636 +1.83(+1.30%)
Feb 22, 2018 140.13 140.21 17,692,378 -0.22(-0.16%)
Feb 21, 2018 140.60 142.81 140.22 140.44 28,969,502 +0.15(+0.11%)
Feb 20, 2018 140.72 141.79 139.91 140.29 26,030,992 -1.16(-0.82%)
Feb 16, 2018 141.45 141.45 141.45 0 +0.50(+0.35%)
Feb 15, 2018 140.42 141.02 139.45 140.95 25,762,446 +1.52(+1.09%)
Feb 14, 2018 136.18 139.77 135.77 139.43 39,324,692 +2.46(+1.80%)
Feb 13, 2018 135.95 137.25 135.51 136.97 27,107,336 +0.30(+0.22%)
Feb 12, 2018 135.53 137.37 134.20 136.67 39,233,400 +1.28(+0.95%)
Feb 09, 2018 135.38 136.47 131.45 135.39 57,796,716 +1.23(+0.91%)
Feb 08, 2018 138.36 138.36 134.16 134.16 47,695,172 -4.06(-2.94%)
Feb 07, 2018 138.01 139.09 137.09 138.22 40,156,140 +0.14(+0.10%)
Feb 06, 2018 134.25 138.71 133.06 138.08 74,983,616 -0.33(-0.24%)
Feb 05, 2018 140.83 141.40 136.79 138.41 56,640,696 -3.49(-2.46%)
Feb 02, 2018 144.02 144.04 141.61 141.90 36,114,320 -2.79(-1.93%)
Feb 01, 2018 143.66 145.02 143.48 144.69 23,193,028 +0.45(+0.31%)
Jan 31, 2018 145.51 146.14 143.83 144.24 28,366,938 -0.76(-0.52%)
Jan 30, 2018 145.44 145.95 144.58 144.99 26,592,716 -1.40(-0.96%)
Jan 29, 2018 146.73 147.46 146.32 146.40 19,814,018 -0.83(-0.56%)
Jan 26, 2018 147.16 147.30 146.47 147.22 17,475,312 +0.53(+0.36%)
Jan 25, 2018 147.26 147.51 145.94 146.70 21,990,346 +0.06(+0.04%)
Jan 24, 2018 147.93 148.17 146.12 146.64 22,037,530 -0.91(-0.62%)
Jan 23, 2018 146.89 147.87 146.37 147.56 18,320,464 +0.47(+0.32%)
Jan 22, 2018 146.12 147.09 146.04 147.09 13,749,561 +0.78(+0.54%)
Jan 19, 2018 144.58 146.38 144.41 146.30 33,650,100 +1.90(+1.32%)
Jan 18, 2018 145.03 145.28 144.26 144.40 19,399,130 -1.00(-0.69%)
Jan 17, 2018 144.64 145.69 144.16 145.40 20,093,822 +1.37(+0.95%)
Jan 16, 2018 146.54 147.05 143.72 144.03 30,008,726 -1.86(-1.28%)
Jan 12, 2018 145.90 145.90 145.90 0 +0.61(+0.42%)
Jan 11, 2018 143.05 145.44 142.96 145.29 28,725,500 +2.45(+1.72%)
Jan 10, 2018 143.14 141.99 142.83 20,059,040 +0.02(+0.01%)
Jan 09, 2018 143.20 143.44 142.73 142.82 17,957,970 -0.19(-0.13%)
Jan 08, 2018 142.73 143.23 141.60 143.01 19,988,350 +0.22(+0.15%)
Jan 05, 2018 142.87 142.96 142.00 142.79 21,555,206 +0.30(+0.21%)
Jan 04, 2018 142.95 143.12 142.08 142.49 15,395,900 +0.38(+0.27%)
Jan 03, 2018 141.94 142.48 141.62 142.11 23,647,544 +0.15(+0.10%)
Jan 02, 2018 141.32 142.03 140.64 141.97 22,198,532 +1.33(+0.94%)
Dec 29, 2017 140.64 140.64 140.64 0 -1.17(-0.83%)
Dec 28, 2017 141.36 141.83 141.15 141.81 11,015,353 +0.55(+0.39%)
Dec 27, 2017 141.33 142.01 140.96 141.26 17,282,574 -0.14(-0.10%)
Dec 26, 2017 141.14 141.53 141.04 141.40 12,949,490 +0.08(+0.06%)
Dec 22, 2017 141.49 141.50 140.95 141.31 14,742,474 -0.26(-0.18%)
Dec 21, 2017 141.36 142.08 141.21 141.57 18,168,732 +0.62(+0.44%)
Dec 20, 2017 141.29 141.46 140.46 140.95 20,709,752 +0.28(+0.20%)
Dec 19, 2017 142.21 142.23 140.44 140.68 26,444,584 -1.12(-0.79%)
Dec 18, 2017 141.22 142.18 141.03 141.80 24,707,624 +1.89(+1.35%)
Dec 15, 2017 138.81 140.84 138.38 139.91 46,629,640 +1.97(+1.43%)
Dec 14, 2017 139.55 139.87 137.52 137.94 35,761,124 -1.54(-1.11%)
Dec 13, 2017 138.59 140.34 138.59 139.48 32,726,046 +0.83(+0.60%)
Dec 12, 2017 139.41 139.62 138.60 138.66 28,125,206 -0.43(-0.31%)
Dec 11, 2017 139.09 139.79 138.78 139.09 28,992,336 -0.06(-0.04%)
Dec 08, 2017 139.82 139.94 139.02 139.14 22,669,138 +0.00(+0.00%)
Dec 07, 2017 139.05 139.58 137.87 29,427,266 +0.00(+0.00%)
Dec 06, 2017 138.19 138.94 137.80 138.05 23,139,390 -0.65(-0.47%)
Dec 05, 2017 138.70 140.57 138.69 138.70 32,266,690 -1.40(-1.00%)
Dec 04, 2017 142.35 142.67 139.96 140.10 39,113,404 -0.52(-0.37%)
Dec 01, 2017 140.62 141.26 138.11 140.62 68,265,816 -0.58(-0.41%)
Nov 30, 2017 141.62 142.03 140.86 141.20 35,043,172 +0.26(+0.18%)
Nov 29, 2017 140.92 141.71 140.56 140.94 41,042,808 +0.47(+0.33%)
Nov 28, 2017 138.78 140.58 138.45 140.47 39,051,292 +2.18(+1.57%)
Nov 27, 2017 139.04 139.34 138.25 138.30 20,033,274 -0.42(-0.30%)
Nov 24, 2017 138.96 139.11 138.55 138.72 7,417,223 +0.06(+0.04%)
Nov 22, 2017 139.02 139.47 138.64 138.66 15,382,968 -0.18(-0.13%)
Nov 21, 2017 138.03 139.02 137.90 138.85 31,946,952 +1.43(+1.04%)
Nov 20, 2017 136.71 137.46 136.31 137.41 24,792,958 +0.99(+0.73%)
Nov 17, 2017 135.32 136.96 135.25 136.42 28,092,850 +0.62(+0.46%)
Nov 16, 2017 134.36 136.38 134.34 135.80 28,165,104 +1.97(+1.47%)
Nov 15, 2017 133.57 134.36 132.79 133.83 26,016,086 -0.53(-0.40%)
Nov 14, 2017 134.23 134.62 133.79 134.36 21,393,294 -0.37(-0.27%)
Nov 13, 2017 134.11 134.93 133.71 134.73 15,970,139 +0.04(+0.03%)
Nov 10, 2017 134.82 135.18 134.49 134.69 19,395,134 -0.10(-0.07%)
Nov 09, 2017 134.42 135.45 133.51 134.80 43,470,496 -0.48(-0.35%)
Nov 08, 2017 134.78 135.50 134.02 135.27 33,366,308 +0.18(+0.14%)
Nov 07, 2017 136.74 136.79 134.67 135.09 32,146,292 -1.64(-1.20%)
Nov 06, 2017 136.70 137.28 136.37 136.73 16,948,210 +0.16(+0.11%)
Nov 03, 2017 136.45 136.89 136.06 136.57 24,279,932 -0.09(-0.07%)
Nov 02, 2017 136.23 137.14 135.75 136.66 30,660,114 +0.40(+0.30%)
Nov 01, 2017 138.31 138.33 135.49 136.26 34,368,500 -0.91(-0.66%)
Oct 31, 2017 136.74 137.69 136.59 137.17 24,423,938 +0.97(+0.71%)
Oct 30, 2017 137.34 135.44 136.20 33,215,388 -1.45(-1.05%)
Oct 27, 2017 136.82 137.76 136.28 137.65 35,630,956 +0.95(+0.69%)
Oct 26, 2017 136.87 137.24 136.48 136.71 16,536,964 +0.28(+0.21%)
Oct 25, 2017 136.87 136.93 135.29 136.42 29,623,782 -0.66(-0.48%)
Oct 24, 2017 137.29 137.65 136.97 137.08 19,072,370 +0.28(+0.21%)
Oct 23, 2017 137.99 137.99 136.65 136.80 15,954,585 -1.03(-0.75%)
Oct 20, 2017 138.13 138.23 137.72 137.83 27,448,412 +0.63(+0.46%)
Oct 19, 2017 136.72 137.23 136.16 137.19 18,671,138 -0.21(-0.15%)
Oct 18, 2017 137.39 137.76 137.00 137.41 22,351,558 +0.65(+0.48%)
Oct 17, 2017 137.18 137.63 136.47 136.75 19,635,518 -0.40(-0.29%)
Oct 16, 2017 137.49 138.17 136.96 137.15 22,467,730 -0.12(-0.09%)
Oct 13, 2017 137.77 137.84 137.14 137.27 16,827,860 -0.25(-0.18%)
Oct 12, 2017 137.35 137.85 136.95 137.52 18,700,418 -0.10(-0.07%)
Oct 11, 2017 137.79 138.02 137.35 137.62 16,469,387 -0.10(-0.07%)
Oct 10, 2017 137.78 138.11 137.30 137.72 23,883,186 +0.39(+0.29%)
Oct 09, 2017 138.02 138.47 137.09 137.32 15,208,163 -0.57(-0.41%)
Oct 06, 2017 137.58 138.16 137.45 137.89 21,056,842 -0.19(-0.14%)
Oct 05, 2017 138.11 138.43 137.74 138.09 24,523,322 +0.38(+0.27%)
Oct 04, 2017 137.93 138.41 137.29 137.71 23,964,076 -0.44(-0.32%)
Oct 03, 2017 137.95 138.15 137.23 138.15 30,836,034 +0.30(+0.22%)
Oct 02, 2017 136.29 137.85 136.08 137.85 32,385,124 +1.67(+1.23%)
Sep 29, 2017 135.94 136.40 135.77 136.17 23,655,354 +0.32(+0.24%)
Sep 28, 2017 135.32 136.06 134.89 135.85 31,862,824 +0.36(+0.26%)
Sep 27, 2017 135.88 133.40 135.49 72,191,624 +2.60(+1.96%)
Sep 26, 2017 132.60 133.39 132.50 132.89 30,722,496 +0.42(+0.32%)
Sep 25, 2017 132.26 132.88 131.73 132.47 32,722,576 +0.18(+0.14%)
Sep 22, 2017 131.71 132.63 131.61 132.29 27,491,374 +0.56(+0.43%)
Sep 21, 2017 132.03 132.25 131.54 131.73 18,967,992 -0.14(-0.10%)
Sep 20, 2017 131.58 132.03 131.34 131.87 22,075,266 +0.42(+0.32%)
Sep 19, 2017 131.62 131.73 131.18 131.44 17,830,144 +0.00(+0.00%)
Sep 18, 2017 130.75 131.84 130.73 131.44 26,634,482 +0.89(+0.68%)
Sep 15, 2017 129.85 130.61 129.77 130.56 25,289,072 +0.53(+0.41%)
Sep 14, 2017 129.98 130.33 129.65 130.02 20,017,470 -0.12(-0.09%)
Sep 13, 2017 129.64 130.38 129.56 130.14 27,326,592 +0.38(+0.30%)
Sep 12, 2017 129.30 129.90 129.10 129.76 24,729,366 +0.79(+0.61%)
Sep 11, 2017 128.70 129.19 128.56 128.97 24,666,478 +1.34(+1.05%)
Sep 08, 2017 127.37 128.14 127.08 127.63 23,856,216 +0.10(+0.08%)
Sep 07, 2017 127.97 128.06 127.05 127.53 19,804,834 -0.32(-0.25%)
Sep 06, 2017 128.11 128.35 127.50 127.85 20,069,972 +0.27(+0.21%)
Sep 05, 2017 128.92 129.16 127.05 127.59 23,895,722 -1.24(-0.96%)
Sep 01, 2017 128.33 128.92 128.09 128.82 18,993,504 +0.72(+0.57%)
Aug 31, 2017 127.35 128.29 127.13 128.10 31,910,050 +1.25(+0.98%)
Aug 30, 2017 125.93 126.98 125.83 126.85 17,357,348 +0.81(+0.64%)
Aug 29, 2017 125.13 126.34 124.89 126.05 22,118,480 +0.03(+0.02%)
Aug 28, 2017 125.94 126.16 125.39 126.02 17,814,486 +0.53(+0.42%)
Aug 25, 2017 125.49 125.88 125.06 125.49 18,721,302 +0.36(+0.29%)
Aug 24, 2017 125.27 125.53 124.70 125.13 17,151,808 +0.39(+0.31%)
Aug 23, 2017 124.25 125.20 123.95 124.74 20,048,094 -0.20(-0.16%)
Aug 22, 2017 124.00 125.09 123.89 124.94 27,453,186 +1.34(+1.08%)
Aug 21, 2017 123.48 123.78 122.97 123.61 23,456,332 -0.08(-0.07%)
Aug 18, 2017 123.28 124.18 122.96 123.69 46,251,812 -0.01(-0.01%)
Aug 17, 2017 125.58 126.23 123.69 123.70 35,679,664 -2.30(-1.83%)
Aug 16, 2017 126.21 126.87 125.79 126.00 23,842,196 +0.04(+0.03%)
Aug 15, 2017 127.25 127.27 125.91 125.96 18,155,410 -1.05(-0.82%)
Aug 14, 2017 125.83 127.05 125.81 127.01 23,680,744 +1.90(+1.52%)
Aug 11, 2017 124.87 125.36 124.47 125.11 35,755,892 +0.18(+0.15%)
Aug 10, 2017 126.77 126.77 124.92 124.93 44,691,880 -2.31(-1.82%)
Aug 09, 2017 127.54 127.79 126.77 127.24 28,940,342 -1.11(-0.86%)
Aug 08, 2017 128.72 129.99 128.06 128.35 29,718,390 -0.40(-0.31%)
Aug 07, 2017 128.75 129.11 128.08 128.75 10,008,384 +0.21(+0.16%)
Aug 04, 2017 128.26 128.64 127.88 128.54 17,969,248 +0.62(+0.49%)
Aug 03, 2017 128.75 128.84 127.58 127.92 21,403,204 -0.64(-0.50%)
Aug 02, 2017 129.80 130.01 128.09 128.56 21,742,748 -1.42(-1.09%)
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.