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

S&P 500 Growth Ishares ETF (NY: IVW )

95.11 -2.82 (-2.88%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Apr 30, 2021 69.62 69.99 69.44 69.56 2,405,300 -0.52(-0.74%)
Apr 29, 2021 70.47 70.52 69.44 70.08 3,159,588 +0.30(+0.43%)
Apr 28, 2021 69.97 70.20 69.75 69.78 2,557,698 -0.13(-0.19%)
Apr 27, 2021 70.18 70.25 69.76 69.91 2,256,018 -0.20(-0.29%)
Apr 26, 2021 69.92 70.19 69.76 70.11 2,579,149 +0.32(+0.46%)
Apr 23, 2021 69.10 70.07 69.09 69.79 1,680,200 +0.91(+1.32%)
Apr 22, 2021 69.55 69.76 68.65 68.88 3,050,962 -0.72(-1.03%)
Apr 21, 2021 68.92 69.63 68.76 69.60 2,616,480 +0.51(+0.74%)
Apr 20, 2021 69.33 69.67 68.74 69.09 2,802,967 -0.40(-0.58%)
Apr 19, 2021 69.67 69.93 69.19 69.49 2,490,024 -0.46(-0.66%)
Apr 16, 2021 69.96 70.04 69.61 69.95 1,885,400 +0.13(+0.19%)
Apr 15, 2021 69.32 69.90 69.30 69.82 2,788,253 +1.10(+1.60%)
Apr 14, 2021 69.48 69.48 68.63 68.72 2,182,961 -0.71(-1.02%)
Apr 13, 2021 68.99 69.56 68.98 69.43 1,509,591 +0.63(+0.92%)
Apr 12, 2021 68.61 68.89 68.43 68.80 1,415,392 +0.01(+0.01%)
Apr 09, 2021 68.00 68.83 67.98 68.79 1,852,600 +0.57(+0.84%)
Apr 08, 2021 68.07 68.22 67.97 68.22 2,024,561 +0.68(+1.01%)
Apr 07, 2021 67.27 67.67 67.16 67.54 2,076,327 +0.24(+0.36%)
Apr 06, 2021 67.29 67.65 67.18 67.30 1,647,588 -0.07(-0.10%)
Apr 05, 2021 66.58 67.50 66.55 67.37 2,478,628 +1.31(+1.98%)
Apr 01, 2021 65.74 66.11 65.71 66.06 2,290,300 +0.95(+1.46%)
Mar 31, 2021 64.65 65.47 64.63 65.11 2,306,289 +0.78(+1.21%)
Mar 30, 2021 64.37 64.45 63.94 64.33 2,492,930 -0.32(-0.49%)
Mar 29, 2021 64.49 64.86 64.04 64.65 2,445,300 +0.07(+0.11%)
Mar 26, 2021 63.64 64.66 63.57 64.58 2,369,800 +1.01(+1.59%)
Mar 25, 2021 63.35 63.77 62.84 63.57 2,821,827 -0.14(-0.22%)
Mar 24, 2021 64.74 64.74 63.71 63.71 2,068,035 -0.72(-1.12%)
Mar 23, 2021 64.75 65.20 64.31 64.43 2,640,982 -0.18(-0.28%)
Mar 22, 2021 63.97 64.96 63.97 64.61 1,728,398 +0.93(+1.46%)
Mar 19, 2021 63.54 63.95 63.15 63.68 1,707,900 +0.18(+0.28%)
Mar 18, 2021 64.22 64.45 63.45 63.50 2,508,570 -1.52(-2.34%)
Mar 17, 2021 64.41 65.38 64.14 65.02 2,173,377 +0.10(+0.15%)
Mar 16, 2021 65.02 65.54 64.71 64.92 1,470,231 +0.23(+0.36%)
Mar 15, 2021 64.16 64.71 63.87 64.69 1,856,777 +0.53(+0.83%)
Mar 12, 2021 63.83 64.17 63.44 64.16 2,027,100 -0.35(-0.54%)
Mar 11, 2021 64.15 64.85 64.03 64.51 2,146,622 +1.20(+1.90%)
Mar 10, 2021 63.93 64.05 63.21 63.31 2,148,789 -0.01(-0.02%)
Mar 09, 2021 62.63 63.72 62.63 63.32 2,084,271 +1.89(+3.08%)
Mar 08, 2021 62.74 63.15 61.39 61.43 2,480,943 -1.33(-2.12%)
Mar 05, 2021 62.33 62.91 60.70 62.76 3,933,400 +1.01(+1.64%)
Mar 04, 2021 62.65 63.21 61.02 61.75 5,394,401 -0.97(-1.55%)
Mar 03, 2021 64.10 64.28 62.68 62.72 5,791,616 -1.62(-2.52%)
Mar 02, 2021 65.22 65.32 64.29 64.34 3,356,489 -0.78(-1.20%)
Mar 01, 2021 64.34 65.24 64.19 65.12 2,347,241 +1.67(+2.63%)
Feb 26, 2021 63.90 64.40 62.99 63.45 3,341,600 +0.12(+0.19%)
Feb 25, 2021 64.83 65.22 63.05 63.33 3,908,726 -1.90(-2.91%)
Feb 24, 2021 64.36 65.33 63.86 65.23 2,846,669 +0.49(+0.76%)
Feb 23, 2021 63.91 65.04 62.95 64.74 2,494,804 -0.11(-0.17%)
Feb 22, 2021 65.43 65.54 64.82 64.85 1,789,976 -1.28(-1.94%)
Feb 19, 2021 66.80 66.84 66.07 66.13 4,568,000 -0.43(-0.65%)
Feb 18, 2021 66.28 66.70 65.92 66.56 1,253,681 -0.30(-0.45%)
Feb 17, 2021 66.55 66.91 66.25 66.86 1,323,792 -0.17(-0.25%)
Feb 16, 2021 67.41 67.52 66.89 67.03 1,291,377 -0.22(-0.33%)
Feb 12, 2021 66.75 67.30 66.60 67.25 1,734,100 +0.33(+0.49%)
Feb 11, 2021 66.97 67.05 66.48 66.92 1,286,746 +0.28(+0.42%)
Feb 10, 2021 67.14 67.20 66.17 66.64 1,540,204 -0.14(-0.21%)
Feb 09, 2021 66.70 67.05 66.70 66.78 1,151,064 -0.09(-0.13%)
Feb 08, 2021 66.91 66.91 66.50 66.87 1,922,205 +0.32(+0.48%)
Feb 05, 2021 66.53 66.73 66.25 66.55 1,246,200 +0.23(+0.35%)
Feb 04, 2021 65.97 66.33 65.74 66.32 2,769,994 +0.61(+0.93%)
Feb 03, 2021 66.26 66.32 65.65 65.71 1,514,210 -0.10(-0.15%)
Feb 02, 2021 65.48 66.12 65.48 65.81 1,446,884 +0.90(+1.39%)
Feb 01, 2021 64.11 65.10 63.76 64.91 2,061,209 +1.40(+2.20%)
Jan 29, 2021 64.44 64.61 63.10 63.51 2,572,900 -1.29(-1.99%)
Jan 28, 2021 64.65 65.78 64.53 64.80 2,220,121 +0.33(+0.51%)
Jan 27, 2021 65.75 65.75 63.98 64.47 2,512,804 -1.72(-2.60%)
Jan 26, 2021 66.30 66.42 66.03 66.19 1,721,534 +0.04(+0.06%)
Jan 25, 2021 66.20 66.48 64.90 66.15 2,392,182 +0.52(+0.79%)
Jan 22, 2021 65.49 65.87 65.44 65.63 1,469,400 -0.01(-0.02%)
Jan 21, 2021 65.50 65.80 65.33 65.64 1,448,055 +0.41(+0.63%)
Jan 20, 2021 64.46 65.46 64.40 65.23 2,305,533 +1.41(+2.21%)
Jan 19, 2021 63.51 63.88 63.23 63.82 1,881,558 +0.78(+1.24%)
Jan 15, 2021 63.34 63.56 62.82 63.04 1,697,100 -0.37(-0.58%)
Jan 14, 2021 64.09 64.17 63.33 63.41 1,784,364 -0.59(-0.92%)
Jan 13, 2021 63.66 64.20 63.60 64.00 1,452,615 +0.32(+0.50%)
Jan 12, 2021 63.90 64.06 63.21 63.68 2,179,290 -0.23(-0.36%)
Jan 11, 2021 64.09 64.43 63.83 63.91 2,214,397 -0.84(-1.30%)
Jan 08, 2021 64.44 64.79 63.95 64.75 2,274,800 +0.65(+1.01%)
Jan 07, 2021 63.16 64.23 63.16 64.10 1,960,767 +1.41(+2.25%)
Jan 06, 2021 62.50 63.49 62.26 62.69 3,213,611 -0.63(-0.99%)
Jan 05, 2021 62.66 63.39 62.66 63.32 3,420,212 +0.45(+0.72%)
Jan 04, 2021 64.03 64.11 62.09 62.87 8,312,126 -0.95(-1.49%)
Dec 31, 2020 63.82 63.82 63.82 1,276,911 +0.24(+0.38%)
Dec 30, 2020 63.89 63.98 63.54 63.58 1,276,911 -0.07(-0.11%)
Dec 29, 2020 64.12 64.19 63.57 63.65 1,477,315 -0.13(-0.20%)
Dec 28, 2020 63.59 63.91 63.27 63.78 1,220,345 +0.75(+1.19%)
Dec 24, 2020 62.81 63.16 62.81 63.03 860,600 +0.33(+0.53%)
Dec 23, 2020 63.11 63.15 62.70 62.70 1,703,338 -0.31(-0.49%)
Dec 22, 2020 62.98 63.16 62.57 63.01 1,503,646 +0.17(+0.27%)
Dec 21, 2020 62.34 62.94 61.75 62.84 1,934,118 -0.23(-0.36%)
Dec 18, 2020 63.29 63.31 62.59 63.07 1,926,800 -0.08(-0.13%)
Dec 17, 2020 63.16 63.28 62.97 63.15 1,410,066 +0.36(+0.57%)
Dec 16, 2020 62.58 62.97 62.42 62.79 1,426,608 +0.28(+0.45%)
Dec 15, 2020 62.20 62.52 61.88 62.51 1,323,561 +0.82(+1.33%)
Dec 14, 2020 62.06 62.43 61.69 61.69 1,359,697 -0.15(-0.24%)
Dec 11, 2020 61.59 61.88 61.27 61.84 1,271,200 -0.02(-0.03%)
Dec 10, 2020 61.52 62.09 61.37 61.86 1,724,892 +0.03(+0.05%)
Dec 09, 2020 62.73 62.79 61.63 61.83 2,331,592 -0.85(-1.36%)
Dec 08, 2020 62.41 62.80 62.22 62.68 1,218,826 +0.13(+0.21%)
Dec 07, 2020 62.50 62.70 62.35 62.55 1,636,789 +0.04(+0.06%)
Dec 04, 2020 62.22 62.53 62.14 62.51 1,863,300 +0.40(+0.64%)
Dec 03, 2020 62.21 62.50 61.96 62.11 1,577,790 -0.09(-0.14%)
Dec 02, 2020 62.02 62.28 61.73 62.20 2,216,039 -0.06(-0.10%)
Dec 01, 2020 62.01 62.58 61.88 62.26 1,907,841 +0.75(+1.22%)
Nov 30, 2020 61.48 61.58 60.77 61.51 1,504,860 -0.05(-0.08%)
Nov 27, 2020 61.53 61.71 61.39 61.56 627,000 +0.31(+0.51%)
Nov 25, 2020 61.23 61.38 61.06 61.25 1,143,500 +0.11(+0.18%)
Nov 24, 2020 60.69 61.29 60.45 61.14 1,729,375 +0.77(+1.28%)
Nov 23, 2020 60.59 60.84 59.97 60.37 2,259,004 +0.01(+0.02%)
Nov 20, 2020 60.84 60.85 60.33 60.36 1,045,200 -0.49(-0.81%)
Nov 19, 2020 60.34 60.92 60.20 60.85 1,862,192 +0.38(+0.63%)
Nov 18, 2020 61.14 61.27 60.47 60.47 2,045,954 -0.73(-1.19%)
Nov 17, 2020 61.17 61.42 60.92 61.20 2,891,035 -0.26(-0.42%)
Nov 16, 2020 61.14 61.51 61.00 61.46 1,894,917 +0.51(+0.84%)
Nov 13, 2020 60.69 61.07 60.32 60.95 1,097,700 +0.65(+1.08%)
Nov 12, 2020 60.74 60.97 60.06 60.30 1,728,724 -0.49(-0.81%)
Nov 11, 2020 60.38 60.92 60.30 60.79 1,552,070 +0.85(+1.42%)
Nov 10, 2020 60.19 60.42 59.37 59.94 3,360,017 -0.62(-1.02%)
Nov 09, 2020 62.52 62.54 60.52 60.56 4,426,143 -0.38(-0.62%)
Nov 06, 2020 60.71 61.11 60.10 60.94 2,437,600 +0.10(+0.16%)
Nov 05, 2020 60.69 61.12 60.51 60.84 2,899,104 +1.35(+2.27%)
Nov 04, 2020 58.74 60.05 58.60 59.49 3,723,490 +2.02(+3.51%)
Nov 03, 2020 56.96 57.86 56.80 57.47 2,550,173 +1.00(+1.77%)
Nov 02, 2020 56.62 57.10 55.93 56.47 2,386,721 +0.30(+0.53%)
Oct 30, 2020 56.69 56.97 55.48 56.17 3,182,800 -0.90(-1.58%)
Oct 29, 2020 56.52 57.70 56.26 57.07 1,914,195 +0.74(+1.31%)
Oct 28, 2020 57.45 57.45 56.22 56.33 2,172,871 -2.17(-3.71%)
Oct 27, 2020 58.51 58.74 58.25 58.50 1,066,109 +0.15(+0.26%)
Oct 26, 2020 58.84 59.21 57.66 58.35 1,999,797 -1.05(-1.77%)
Oct 23, 2020 59.33 59.43 58.90 59.40 1,191,500 +0.24(+0.41%)
Oct 22, 2020 59.16 59.34 58.54 59.16 1,451,970 +0.06(+0.10%)
Oct 21, 2020 59.21 59.73 59.04 59.10 1,391,663 -0.08(-0.14%)
Oct 20, 2020 59.16 59.86 58.97 59.18 1,888,677 +0.24(+0.41%)
Oct 19, 2020 60.21 60.45 58.79 58.94 1,735,892 -180.67(-75.40%)
Oct 16, 2020 241.70 243.05 239.61 239.61 433,800 -0.75(-0.31%)
Oct 15, 2020 237.80 240.88 237.38 240.36 357,029 -1.00(-0.41%)
Oct 14, 2020 243.75 244.46 240.31 241.36 336,121 -1.64(-0.67%)
Oct 13, 2020 244.47 244.90 242.24 243.00 565,851 -1.13(-0.46%)
Oct 12, 2020 241.45 245.69 241.04 244.13 433,867 +5.41(+2.27%)
Oct 09, 2020 236.78 238.82 236.60 238.72 277,600 +3.13(+1.33%)
Oct 08, 2020 235.66 235.77 234.70 235.59 311,498 +1.38(+0.59%)
Oct 07, 2020 232.22 234.62 232.22 234.21 443,682 +4.14(+1.80%)
Oct 06, 2020 233.60 235.04 229.56 230.07 447,365 -3.87(-1.65%)
Oct 05, 2020 231.00 234.10 231.00 233.94 396,276 +4.45(+1.94%)
Oct 02, 2020 229.08 231.85 228.49 229.49 621,000 -3.90(-1.67%)
Oct 01, 2020 233.72 234.31 232.11 233.39 698,333 +2.31(+1.00%)
Sep 30, 2020 229.99 233.67 229.85 231.08 576,029 +1.43(+0.62%)
Sep 29, 2020 230.48 231.20 229.24 229.65 312,634 -0.84(-0.36%)
Sep 28, 2020 229.98 230.74 228.95 230.49 467,141 +3.76(+1.66%)
Sep 25, 2020 222.24 227.27 221.15 226.73 426,500 +4.40(+1.98%)
Sep 24, 2020 220.23 224.91 219.89 222.33 631,729 +0.84(+0.38%)
Sep 23, 2020 227.80 228.00 221.06 221.49 508,376 -6.57(-2.88%)
Sep 22, 2020 226.28 228.50 224.14 228.06 481,999 +3.69(+1.64%)
Sep 21, 2020 221.90 224.48 219.69 224.37 692,216 -0.99(-0.44%)
Sep 18, 2020 229.47 229.47 222.96 225.36 1,100,900 -3.07(-1.34%)
Sep 17, 2020 226.86 230.00 226.19 228.43 647,568 -2.57(-1.11%)
Sep 16, 2020 234.58 234.75 230.92 231.00 428,299 -2.70(-1.16%)
Sep 15, 2020 234.01 234.93 232.58 233.70 281,014 +2.35(+1.02%)
Sep 14, 2020 231.27 233.37 230.69 231.35 490,582 +3.03(+1.33%)
Sep 11, 2020 230.71 231.36 226.09 228.32 567,900 -0.77(-0.34%)
Sep 10, 2020 235.48 236.14 228.18 229.09 604,016 -4.47(-1.91%)
Sep 09, 2020 231.61 235.50 230.43 233.56 599,257 +5.87(+2.58%)
Sep 08, 2020 229.62 232.50 227.52 227.69 775,266 -7.83(-3.32%)
Sep 04, 2020 238.26 240.24 228.31 235.52 1,082,800 -3.15(-1.32%)
Sep 03, 2020 247.53 247.53 236.60 238.67 1,118,004 -11.06(-4.43%)
Sep 02, 2020 248.76 250.42 246.02 249.73 731,837 +3.11(+1.26%)
Sep 01, 2020 244.46 246.67 243.57 246.62 574,618 +3.36(+1.38%)
Aug 31, 2020 243.42 244.57 242.52 243.26 375,596 +0.24(+0.10%)
Aug 28, 2020 242.42 243.32 241.64 243.02 308,400 +1.49(+0.62%)
Aug 27, 2020 242.51 243.23 240.14 241.53 356,053 -0.42(-0.17%)
Aug 26, 2020 238.41 242.09 238.39 241.95 575,045 +4.48(+1.89%)
Aug 25, 2020 236.07 237.61 235.54 237.47 443,702 +1.38(+0.58%)
Aug 24, 2020 236.46 236.99 234.46 236.09 458,717 +1.90(+0.81%)
Aug 21, 2020 232.72 234.35 232.42 234.19 455,200 +1.46(+0.63%)
Aug 20, 2020 229.72 233.11 229.66 232.73 353,200 +1.99(+0.86%)
Aug 19, 2020 232.02 232.73 230.48 230.74 463,100 -0.94(-0.41%)
Aug 18, 2020 230.71 232.07 229.78 231.68 509,051 +1.43(+0.62%)
Aug 17, 2020 229.82 230.59 229.82 230.25 295,191 +1.35(+0.59%)
Aug 14, 2020 229.12 229.25 228.02 228.90 269,400 -0.22(-0.10%)
Aug 13, 2020 228.94 230.64 228.50 229.12 773,673 +0.37(+0.16%)
Aug 12, 2020 226.12 229.34 226.12 228.75 1,134,970 +4.28(+1.91%)
Aug 11, 2020 227.13 228.08 224.08 224.47 533,081 -2.69(-1.18%)
Aug 10, 2020 227.83 228.20 224.99 227.16 392,100 -0.33(-0.15%)
Aug 07, 2020 228.26 229.15 225.96 227.49 364,500 -1.55(-0.68%)
Aug 06, 2020 226.24 229.24 225.91 229.04 362,285 +2.48(+1.09%)
Aug 05, 2020 225.73 226.69 225.41 226.56 309,414 +1.62(+0.72%)
Aug 04, 2020 223.85 225.00 223.41 224.94 324,496 +0.50(+0.22%)
Aug 03, 2020 223.96 225.08 223.66 224.44 425,193 +2.16(+0.97%)
Jul 31, 2020 221.93 222.28 218.40 222.28 415,400 +3.36(+1.53%)
Jul 30, 2020 216.62 219.30 215.51 218.92 359,766 +0.29(+0.13%)
Jul 29, 2020 216.75 219.12 216.75 218.63 377,611 +2.79(+1.29%)
Jul 28, 2020 217.44 218.14 215.70 215.84 404,735 -2.15(-0.99%)
Jul 27, 2020 216.40 218.29 216.00 217.99 561,895 +2.60(+1.21%)
Jul 24, 2020 214.51 216.28 213.02 215.39 397,400 -1.25(-0.58%)
Jul 23, 2020 220.55 221.49 215.68 216.64 706,455 -4.34(-1.96%)
Jul 22, 2020 219.57 221.30 219.24 220.98 930,335 +1.20(+0.55%)
Jul 21, 2020 222.32 222.32 219.10 219.78 512,494 -0.95(-0.43%)
Jul 20, 2020 216.79 221.24 216.05 220.73 506,184 +3.96(+1.83%)
Jul 17, 2020 216.79 217.32 215.01 216.77 442,100 +0.78(+0.36%)
Jul 16, 2020 215.46 216.50 214.22 215.99 596,066 -1.26(-0.58%)
Jul 15, 2020 218.09 218.48 215.31 217.25 852,332 +1.21(+0.56%)
Jul 14, 2020 212.19 216.19 210.34 216.04 850,970 +2.67(+1.25%)
Jul 13, 2020 218.66 220.66 212.95 213.37 672,288 -3.59(-1.65%)
Jul 10, 2020 215.47 217.07 213.96 216.96 591,800 +1.19(+0.55%)
Jul 09, 2020 216.53 216.74 212.72 215.77 593,250 +0.29(+0.13%)
Jul 08, 2020 213.84 215.48 212.72 215.48 469,542 +2.60(+1.22%)
Jul 07, 2020 214.23 216.25 212.73 212.88 816,096 -1.92(-0.89%)
Jul 06, 2020 213.58 215.27 213.20 214.80 595,527 +4.19(+1.99%)
Jul 02, 2020 211.81 212.70 210.35 210.61 627,800 +0.91(+0.43%)
Jul 01, 2020 207.77 210.49 207.59 209.70 1,418,086 +2.21(+1.07%)
Jun 30, 2020 204.06 208.33 203.79 207.49 626,837 +3.40(+1.67%)
Jun 29, 2020 201.90 204.15 199.96 204.09 447,524 +2.73(+1.36%)
Jun 26, 2020 206.20 206.34 201.34 201.36 657,300 -5.30(-2.56%)
Jun 25, 2020 204.54 206.83 202.57 206.66 603,423 +1.97(+0.96%)
Jun 24, 2020 208.51 209.30 203.58 204.69 1,049,267 -4.80(-2.29%)
Jun 23, 2020 210.09 211.44 209.16 209.49 403,903 +1.19(+0.57%)
Jun 22, 2020 205.67 208.34 205.24 208.30 365,535 +2.42(+1.18%)
Jun 19, 2020 208.99 209.28 204.73 205.88 639,200 -0.78(-0.38%)
Jun 18, 2020 205.72 206.96 205.36 206.66 397,711 +0.34(+0.16%)
Jun 17, 2020 207.23 208.10 205.98 206.32 577,013 -0.01(-0.00%)
Jun 16, 2020 207.27 207.71 203.15 206.33 795,062 +4.11(+2.03%)
Jun 15, 2020 196.72 203.11 196.04 202.22 823,669 +1.44(+0.72%)
Jun 12, 2020 204.03 204.27 197.27 200.78 747,000 +2.03(+1.02%)
Jun 11, 2020 205.51 206.37 198.71 198.75 1,429,460 -11.17(-5.32%)
Jun 10, 2020 209.81 211.50 208.97 209.92 1,212,231 +1.10(+0.53%)
Jun 09, 2020 207.35 209.84 207.35 208.82 818,811 +0.23(+0.11%)
Jun 08, 2020 207.07 208.70 206.16 208.59 952,855 +1.50(+0.72%)
Jun 05, 2020 204.59 207.64 204.34 207.09 760,900 +4.65(+2.30%)
Jun 04, 2020 203.31 204.49 201.32 202.44 540,844 -1.66(-0.81%)
Jun 03, 2020 203.27 204.67 202.78 204.10 509,901 +1.82(+0.90%)
Jun 02, 2020 201.27 202.35 199.88 202.28 746,460 +1.42(+0.71%)
Jun 01, 2020 199.63 201.28 199.24 200.86 499,236 +1.05(+0.53%)
May 29, 2020 198.60 200.39 197.04 199.81 690,300 +1.33(+0.67%)
May 28, 2020 198.55 201.38 197.98 198.48 549,073 +0.15(+0.08%)
May 27, 2020 197.49 198.46 193.61 198.33 797,193 +1.66(+0.84%)
May 26, 2020 200.19 200.19 196.49 196.67 1,125,181 +0.58(+0.30%)
May 22, 2020 195.19 196.17 194.41 196.09 642,500 +0.84(+0.43%)
May 21, 2020 197.05 197.69 194.75 195.25 362,012 -1.65(-0.84%)
May 20, 2020 196.01 197.36 195.85 196.90 536,879 +3.56(+1.84%)
May 19, 2020 194.34 196.09 193.34 193.34 618,077 -1.07(-0.55%)
May 18, 2020 193.51 195.50 193.17 194.41 574,137 +4.53(+2.39%)
May 15, 2020 186.60 189.99 186.20 189.88 441,700 +1.34(+0.71%)
May 14, 2020 184.86 188.67 183.52 188.54 648,144 +1.88(+1.01%)
May 13, 2020 189.15 190.59 184.64 186.66 687,890 -2.53(-1.34%)
May 12, 2020 193.93 194.21 189.19 189.19 628,953 -3.93(-2.04%)
May 11, 2020 190.78 194.26 190.72 193.12 578,972 +1.01(+0.53%)
May 08, 2020 191.54 192.48 190.81 192.11 660,200 +2.46(+1.30%)
May 07, 2020 189.52 190.63 189.00 189.65 534,240 +2.52(+1.35%)
May 06, 2020 188.27 189.10 187.00 187.13 562,741 -0.01(-0.01%)
May 05, 2020 186.90 189.30 186.73 187.14 1,560,936 +2.00(+1.08%)
May 04, 2020 182.68 185.26 181.94 185.14 421,258 +1.44(+0.78%)
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.