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

Russell 2000 Ishares ETF (NY: IWM )

200.12 -1.21 (-0.60%)
Streaming Delayed Price Updated: 1:38 PM EDT, Jun 11, 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, 2019 148.55 148.59 146.51 147.75 25,846,468 -0.69(-0.47%)
Apr 29, 2019 148.06 148.98 147.94 148.44 14,668,545 +0.71(+0.48%)
Apr 26, 2019 146.51 147.94 145.98 147.73 18,212,228 +1.42(+0.97%)
Apr 25, 2019 146.85 146.99 145.12 146.31 20,746,990 -1.22(-0.83%)
Apr 24, 2019 147.12 148.12 146.89 147.53 19,334,210 +0.46(+0.31%)
Apr 23, 2019 145.02 147.53 145.01 147.08 25,061,138 +2.18(+1.51%)
Apr 22, 2019 144.97 145.43 144.23 144.89 16,698,611 -0.38(-0.26%)
Apr 18, 2019 145.71 145.87 144.36 145.28 24,936,956 -0.43(-0.30%)
Apr 17, 2019 147.56 147.58 144.87 145.71 18,323,098 -1.34(-0.91%)
Apr 16, 2019 147.21 147.38 146.53 147.05 17,972,444 +0.35(+0.24%)
Apr 15, 2019 147.43 147.57 146.08 146.70 11,745,099 -0.48(-0.32%)
Apr 12, 2019 147.53 147.63 146.65 147.18 15,127,611 +0.53(+0.36%)
Apr 11, 2019 147.03 147.18 146.37 146.65 13,087,178 -0.19(-0.13%)
Apr 10, 2019 145.13 146.88 144.99 146.83 20,280,670 +1.97(+1.36%)
Apr 09, 2019 146.04 146.26 144.59 144.87 19,853,124 -1.79(-1.22%)
Apr 08, 2019 146.41 147.01 145.68 146.66 15,211,744 -0.24(-0.16%)
Apr 05, 2019 145.89 146.98 145.79 146.90 22,904,186 +1.36(+0.94%)
Apr 04, 2019 144.94 145.62 144.53 145.54 17,040,168 +0.71(+0.49%)
Apr 03, 2019 145.37 145.75 144.43 144.83 20,942,660 +0.75(+0.52%)
Apr 02, 2019 144.56 144.57 143.29 144.08 19,551,534 -0.37(-0.26%)
Apr 01, 2019 144.01 144.60 143.48 144.45 21,495,384 +1.56(+1.09%)
Mar 29, 2019 143.45 143.72 141.97 142.90 30,317,896 +0.27(+0.19%)
Mar 28, 2019 141.68 142.75 140.88 142.62 20,855,862 +1.43(+1.01%)
Mar 27, 2019 141.61 142.07 139.53 141.20 25,148,900 -0.55(-0.39%)
Mar 26, 2019 141.38 142.64 140.75 141.75 22,827,998 +1.48(+1.05%)
Mar 25, 2019 139.53 141.24 138.52 140.27 28,329,938 +0.62(+0.44%)
Mar 22, 2019 143.93 144.25 139.61 139.66 43,564,116 -5.27(-3.64%)
Mar 21, 2019 142.56 145.67 142.56 144.93 34,109,264 +1.88(+1.31%)
Mar 20, 2019 144.25 145.07 142.26 143.05 31,553,246 -1.20(-0.83%)
Mar 19, 2019 145.67 145.72 143.89 144.26 20,010,848 -0.74(-0.51%)
Mar 18, 2019 144.35 145.64 143.81 144.99 26,324,024 +0.92(+0.64%)
Mar 15, 2019 143.86 145.10 143.67 144.07 23,660,152 +0.38(+0.27%)
Mar 14, 2019 144.20 144.31 143.55 143.69 15,269,760 -0.59(-0.41%)
Mar 13, 2019 144.22 144.97 144.06 144.28 25,888,298 +0.57(+0.40%)
Mar 12, 2019 143.74 144.28 143.18 143.71 20,363,758 +0.07(+0.05%)
Mar 11, 2019 141.60 143.65 141.41 143.63 22,399,286 +2.47(+1.75%)
Mar 08, 2019 140.42 141.28 140.21 141.16 21,985,472 -0.04(-0.03%)
Mar 07, 2019 142.45 142.56 140.91 141.20 28,793,456 -1.25(-0.88%)
Mar 06, 2019 145.24 145.30 142.32 142.45 31,775,122 -2.85(-1.96%)
Mar 05, 2019 146.10 146.11 145.19 145.30 18,027,652 -0.68(-0.47%)
Mar 04, 2019 147.59 147.80 144.84 145.98 25,012,354 -1.33(-0.90%)
Mar 01, 2019 147.04 147.40 145.92 147.31 20,675,268 +1.36(+0.93%)
Feb 28, 2019 146.24 146.60 145.57 145.95 19,371,706 -0.50(-0.34%)
Feb 27, 2019 145.68 146.56 145.34 146.45 19,515,340 +0.57(+0.39%)
Feb 26, 2019 147.09 147.26 146.05 145.88 23,073,850 -1.38(-0.94%)
Feb 25, 2019 148.09 148.48 147.17 147.26 19,246,250 +0.04(+0.03%)
Feb 22, 2019 146.41 147.34 146.25 147.23 21,926,390 +1.27(+0.87%)
Feb 21, 2019 146.28 146.50 145.28 145.96 18,784,746 -0.56(-0.38%)
Feb 20, 2019 145.84 146.69 145.72 146.52 19,654,192 +0.69(+0.47%)
Feb 19, 2019 144.81 146.25 144.81 145.83 17,016,580 +0.40(+0.28%)
Feb 15, 2019 144.09 145.45 143.61 145.43 29,261,468 +2.28(+1.59%)
Feb 14, 2019 142.04 143.71 141.87 143.15 19,600,150 +0.33(+0.23%)
Feb 13, 2019 142.82 143.14 142.15 142.82 16,650,487 +0.40(+0.28%)
Feb 12, 2019 141.43 142.61 141.39 142.42 22,301,626 +1.76(+1.25%)
Feb 11, 2019 139.91 140.71 139.29 140.66 17,581,250 +1.16(+0.83%)
Feb 08, 2019 138.76 139.54 138.24 139.50 14,461,977 +0.15(+0.11%)
Feb 07, 2019 139.56 140.29 138.14 139.35 24,534,188 -1.15(-0.82%)
Feb 06, 2019 140.61 140.91 139.73 140.50 14,732,643 -0.18(-0.13%)
Feb 05, 2019 140.58 141.13 139.86 140.68 19,644,606 +0.15(+0.11%)
Feb 04, 2019 139.09 140.54 138.60 140.53 22,790,378 +1.66(+1.19%)
Feb 01, 2019 139.03 139.34 138.32 138.88 18,323,518 +0.11(+0.08%)
Jan 31, 2019 137.41 138.99 137.34 138.76 29,269,778 +1.17(+0.85%)
Jan 30, 2019 136.83 138.09 135.62 137.59 27,386,510 +1.49(+1.09%)
Jan 29, 2019 136.58 136.68 135.80 136.10 12,968,356 -0.33(-0.24%)
Jan 28, 2019 135.88 136.76 135.33 136.43 24,444,788 -0.74(-0.54%)
Jan 25, 2019 136.49 137.44 136.31 137.16 23,919,034 +2.00(+1.48%)
Jan 24, 2019 134.45 135.69 134.36 135.16 18,206,800 +0.55(+0.41%)
Jan 23, 2019 135.28 136.08 133.55 134.61 22,137,746 -0.37(-0.28%)
Jan 22, 2019 136.34 136.62 134.10 134.98 29,794,852 -2.17(-1.58%)
Jan 18, 2019 136.47 137.70 135.91 137.15 30,407,104 +1.40(+1.03%)
Jan 17, 2019 134.04 136.22 134.03 135.76 20,681,832 +1.22(+0.91%)
Jan 16, 2019 133.75 135.22 133.75 134.54 22,348,492 +1.09(+0.82%)
Jan 15, 2019 132.80 133.73 132.28 133.45 27,565,352 +1.02(+0.77%)
Jan 14, 2019 132.96 133.53 132.28 132.42 31,336,934 -1.33(-1.00%)
Jan 11, 2019 133.13 134.04 132.82 133.75 24,092,518 +0.04(+0.03%)
Jan 10, 2019 132.25 133.79 131.59 133.72 24,539,180 +0.69(+0.52%)
Jan 09, 2019 132.40 133.49 131.84 133.03 27,591,646 +1.09(+0.83%)
Jan 08, 2019 131.07 132.00 129.76 131.94 29,334,186 +1.99(+1.53%)
Jan 07, 2019 127.78 130.67 127.30 129.95 32,733,972 +2.24(+1.75%)
Jan 04, 2019 124.67 128.09 124.47 127.71 37,978,616 +4.60(+3.73%)
Jan 03, 2019 124.66 125.34 122.56 123.11 31,394,010 -2.24(-1.79%)
Jan 02, 2019 123.04 125.83 122.45 125.36 29,308,790 +0.71(+0.57%)
Dec 31, 2018 124.48 124.79 122.70 124.65 31,338,008 +0.97(+0.78%)
Dec 28, 2018 123.33 125.68 122.45 123.68 38,665,136 +0.35(+0.29%)
Dec 27, 2018 121.27 123.33 119.04 123.33 42,434,660 +0.51(+0.42%)
Dec 26, 2018 117.56 122.97 117.12 122.82 42,873,072 +5.63(+4.81%)
Dec 24, 2018 118.91 119.60 117.15 117.19 30,696,066 -2.32(-1.94%)
Dec 21, 2018 123.24 123.77 119.14 119.50 63,812,736 -3.18(-2.59%)
Dec 20, 2018 124.40 125.12 121.23 122.69 62,130,760 -2.06(-1.65%)
Dec 19, 2018 127.35 129.10 124.05 124.74 51,176,180 -2.65(-2.08%)
Dec 18, 2018 128.71 129.57 126.88 127.40 45,392,084 -0.16(-0.12%)
Dec 17, 2018 130.02 131.15 126.75 127.56 39,163,332 -2.91(-2.23%)
Dec 14, 2018 131.50 132.89 129.98 130.46 25,907,276 -2.00(-1.51%)
Dec 13, 2018 134.76 135.17 132.25 132.46 25,002,256 -1.90(-1.42%)
Dec 12, 2018 134.42 136.17 134.31 134.37 30,050,266 +1.27(+0.95%)
Dec 11, 2018 135.16 135.64 132.11 133.09 31,485,206 -0.14(-0.10%)
Dec 10, 2018 133.86 134.27 131.24 133.23 33,092,326 -0.39(-0.29%)
Dec 07, 2018 136.52 137.56 132.93 133.62 30,744,224 -2.95(-2.16%)
Dec 06, 2018 134.95 136.57 133.08 136.57 40,359,200 -0.30(-0.22%)
Dec 04, 2018 142.65 143.00 136.52 136.87 44,273,728 -6.09(-4.26%)
Dec 03, 2018 143.25 143.33 141.05 142.96 25,162,348 +1.35(+0.96%)
Nov 30, 2018 140.53 141.83 140.18 141.60 21,884,282 +0.73(+0.52%)
Nov 29, 2018 140.67 141.72 139.58 140.87 16,269,991 -0.38(-0.27%)
Nov 28, 2018 138.43 141.37 137.04 141.25 28,142,118 +3.41(+2.47%)
Nov 27, 2018 138.41 138.92 137.59 137.85 15,577,262 -1.15(-0.83%)
Nov 26, 2018 138.54 139.54 138.00 139.00 16,501,155 +1.78(+1.30%)
Nov 23, 2018 136.22 138.52 136.21 137.22 12,001,079 -0.13(-0.09%)
Nov 21, 2018 137.34 137.34 137.34 0 +1.89(+1.40%)
Nov 20, 2018 136.62 137.72 135.08 135.45 27,907,796 -2.66(-1.93%)
Nov 19, 2018 140.73 141.06 137.66 138.12 23,201,288 -2.86(-2.03%)
Nov 16, 2018 139.74 141.30 139.23 140.97 31,604,846 +0.33(+0.24%)
Nov 15, 2018 137.77 140.84 137.44 140.64 26,377,878 +1.98(+1.43%)
Nov 14, 2018 140.86 141.49 137.76 138.66 26,424,430 -1.02(-0.73%)
Nov 13, 2018 140.66 142.04 139.44 139.68 19,895,274 -0.44(-0.32%)
Nov 12, 2018 142.90 143.04 139.95 140.13 23,564,576 -2.83(-1.98%)
Nov 09, 2018 144.74 144.77 141.91 142.96 22,261,188 -2.70(-1.85%)
Nov 08, 2018 145.31 146.50 145.06 145.66 16,130,574 -0.39(-0.27%)
Nov 07, 2018 144.15 146.05 143.63 146.05 23,828,046 +2.57(+1.79%)
Nov 06, 2018 142.56 143.91 142.44 143.48 16,746,016 +0.71(+0.49%)
Nov 05, 2018 142.92 143.50 141.35 142.77 18,250,334 -0.11(-0.08%)
Nov 02, 2018 142.94 143.71 141.44 142.88 28,746,522 +0.47(+0.33%)
Nov 01, 2018 140.00 142.67 139.92 142.41 30,707,996 +3.21(+2.31%)
Oct 31, 2018 140.34 140.90 139.20 139.20 39,645,200 +0.28(+0.20%)
Oct 30, 2018 136.25 139.07 135.98 138.92 31,269,194 +2.84(+2.09%)
Oct 29, 2018 138.37 139.76 134.60 136.08 35,560,224 -0.75(-0.55%)
Oct 26, 2018 136.89 138.63 134.25 136.83 39,863,484 -1.51(-1.09%)
Oct 25, 2018 136.14 139.00 135.84 138.35 34,818,756 +2.93(+2.17%)
Oct 24, 2018 140.50 141.01 135.29 135.41 43,544,168 -5.30(-3.77%)
Oct 23, 2018 140.03 141.85 138.17 140.71 40,117,940 -1.27(-0.90%)
Oct 22, 2018 142.81 143.30 141.51 141.98 30,409,834 -0.31(-0.22%)
Oct 19, 2018 144.25 145.07 141.72 142.29 36,875,932 -1.52(-1.06%)
Oct 18, 2018 146.05 146.25 143.23 143.81 33,456,406 -2.75(-1.87%)
Oct 17, 2018 146.76 146.80 144.63 146.56 26,013,642 -0.63(-0.43%)
Oct 16, 2018 144.07 147.39 142.92 147.19 38,333,764 +4.15(+2.90%)
Oct 15, 2018 142.29 144.08 141.53 143.04 35,287,276 +0.53(+0.37%)
Oct 12, 2018 144.33 144.52 140.92 142.51 57,654,176 +0.03(+0.02%)
Oct 11, 2018 144.56 145.96 142.43 142.49 74,232,904 -2.77(-1.91%)
Oct 10, 2018 149.21 149.37 145.07 145.26 50,567,652 -4.30(-2.87%)
Oct 09, 2018 149.95 150.99 149.36 149.56 22,220,310 -0.58(-0.39%)
Oct 08, 2018 150.09 150.68 148.96 150.14 22,983,498 -0.32(-0.21%)
Oct 05, 2018 151.93 152.31 149.06 150.46 33,670,556 -1.37(-0.90%)
Oct 04, 2018 153.50 153.69 151.35 151.83 31,750,220 -2.16(-1.40%)
Oct 03, 2018 153.26 154.69 152.63 153.99 28,042,870 +1.34(+0.88%)
Oct 02, 2018 154.19 154.51 152.33 152.65 30,647,868 -1.67(-1.08%)
Oct 01, 2018 157.07 157.10 153.80 154.32 30,065,116 -2.06(-1.32%)
Sep 28, 2018 155.36 156.80 155.36 156.38 24,509,370 +0.47(+0.30%)
Sep 27, 2018 156.22 156.52 155.65 155.91 15,596,765 +0.01(+0.01%)
Sep 26, 2018 157.66 157.76 155.67 155.90 19,166,762 -1.44(-0.91%)
Sep 25, 2018 157.36 157.79 157.17 157.34 14,857,356 +0.24(+0.15%)
Sep 24, 2018 157.55 157.77 156.16 157.10 17,055,860 -0.58(-0.37%)
Sep 21, 2018 158.93 159.00 157.51 157.68 35,163,544 -0.76(-0.48%)
Sep 20, 2018 157.65 158.51 157.13 158.44 18,279,404 +1.45(+0.93%)
Sep 19, 2018 157.57 158.30 156.45 156.99 19,007,348 -0.57(-0.36%)
Sep 18, 2018 157.13 157.97 156.97 157.56 14,067,743 +0.66(+0.42%)
Sep 17, 2018 158.62 158.74 156.71 156.90 21,637,122 -1.68(-1.06%)
Sep 14, 2018 158.02 159.10 157.68 158.59 17,004,104 +0.67(+0.42%)
Sep 13, 2018 158.50 158.74 157.55 157.92 15,739,566 +0.04(+0.02%)
Sep 12, 2018 158.04 158.32 156.69 157.88 23,311,330 -0.38(-0.24%)
Sep 11, 2018 157.87 158.79 157.31 158.26 15,203,600 +0.26(+0.16%)
Sep 10, 2018 158.47 158.87 157.67 158.00 11,959,178 +0.19(+0.12%)
Sep 07, 2018 157.50 158.65 157.00 157.81 18,639,146 -0.08(-0.05%)
Sep 06, 2018 159.32 159.61 157.70 157.89 17,984,846 -1.07(-0.67%)
Sep 05, 2018 159.33 159.38 157.64 158.97 16,386,851 -0.43(-0.27%)
Sep 04, 2018 159.89 160.20 158.35 159.39 19,366,110 -0.71(-0.45%)
Aug 31, 2018 160.11 160.11 160.11 0 +0.61(+0.38%)
Aug 30, 2018 159.32 160.30 159.00 159.50 15,344,056 -0.13(-0.08%)
Aug 29, 2018 159.18 159.87 158.66 159.62 14,218,611 +0.46(+0.29%)
Aug 28, 2018 159.31 159.61 158.33 159.16 14,206,247 +0.15(+0.09%)
Aug 27, 2018 159.26 160.03 158.81 159.01 17,155,706 +0.23(+0.15%)
Aug 24, 2018 158.38 158.96 158.25 158.78 12,853,823 +0.86(+0.54%)
Aug 23, 2018 158.32 158.72 157.48 157.92 13,987,164 -0.48(-0.30%)
Aug 22, 2018 157.86 158.69 157.70 158.40 15,484,532 +0.39(+0.25%)
Aug 21, 2018 156.51 158.57 156.50 158.01 22,317,874 +1.80(+1.15%)
Aug 20, 2018 156.21 156.55 155.30 156.22 13,550,538 +0.44(+0.28%)
Aug 17, 2018 154.97 155.90 154.47 155.78 16,325,124 +0.67(+0.43%)
Aug 16, 2018 154.41 155.62 154.25 155.12 16,732,358 +1.42(+0.93%)
Aug 15, 2018 155.18 155.29 152.82 153.69 29,694,832 -1.95(-1.25%)
Aug 14, 2018 154.45 156.02 154.43 155.65 19,106,740 +1.25(+0.81%)
Aug 13, 2018 155.22 155.51 153.50 154.40 22,172,568 -0.63(-0.41%)
Aug 10, 2018 154.58 156.08 154.50 155.03 22,177,232 -0.44(-0.28%)
Aug 09, 2018 155.14 156.12 155.04 155.46 11,279,211 +0.40(+0.26%)
Aug 08, 2018 155.20 155.45 154.06 155.06 15,982,960 -0.14(-0.09%)
Aug 07, 2018 155.36 155.91 155.09 155.20 16,250,913 +0.37(+0.24%)
Aug 06, 2018 153.86 155.01 153.52 154.83 17,601,422 +0.86(+0.56%)
Aug 03, 2018 154.67 155.16 153.25 153.97 23,488,290 -0.54(-0.35%)
Aug 02, 2018 152.65 154.73 152.63 154.51 19,764,658 +1.12(+0.73%)
Aug 01, 2018 153.33 153.83 152.22 153.39 19,387,966 -0.10(-0.07%)
Jul 31, 2018 152.25 154.18 152.12 153.49 25,466,136 +1.55(+1.02%)
Jul 30, 2018 152.92 153.63 151.82 151.94 21,708,540 -0.98(-0.64%)
Jul 27, 2018 155.92 156.13 152.49 152.93 31,104,254 -2.91(-1.86%)
Jul 26, 2018 155.15 156.72 155.01 155.83 22,631,364 +0.83(+0.54%)
Jul 25, 2018 154.48 155.00 153.74 155.00 19,898,308 +0.56(+0.37%)
Jul 24, 2018 156.80 157.08 153.81 154.43 27,913,492 -1.67(-1.07%)
Jul 23, 2018 155.74 156.52 155.28 156.10 13,320,663 +0.19(+0.13%)
Jul 20, 2018 156.20 156.67 155.78 155.90 18,988,190 -0.64(-0.41%)
Jul 19, 2018 155.25 156.62 154.78 156.54 19,878,880 +1.10(+0.71%)
Jul 18, 2018 154.87 155.52 154.14 155.44 14,890,280 +0.44(+0.28%)
Jul 17, 2018 154.30 155.46 154.16 155.01 16,349,486 +0.69(+0.44%)
Jul 16, 2018 155.24 155.49 153.57 154.32 17,226,776 -0.60(-0.39%)
Jul 13, 2018 155.32 156.14 154.92 154.92 16,652,837 -0.46(-0.30%)
Jul 12, 2018 155.53 155.69 154.28 155.39 21,190,964 +0.75(+0.48%)
Jul 11, 2018 154.58 154.64 25,838,566 -1.32(-0.85%)
Jul 10, 2018 156.92 157.19 155.06 155.96 20,283,860 -0.71(-0.46%)
Jul 09, 2018 156.40 156.69 155.82 156.67 17,893,926 +0.98(+0.63%)
Jul 06, 2018 154.51 155.87 154.09 155.69 21,188,090 +1.31(+0.85%)
Jul 05, 2018 153.48 154.41 152.53 154.39 20,140,978 +1.74(+1.14%)
Jul 03, 2018 152.65 152.65 152.65 0 +0.61(+0.40%)
Jul 02, 2018 150.07 152.10 149.81 152.04 26,336,864 +1.04(+0.69%)
Jun 29, 2018 152.18 150.85 151.00 26,188,828 -0.10(-0.07%)
Jun 28, 2018 150.50 151.41 149.61 151.10 29,019,924 +0.46(+0.31%)
Jun 27, 2018 153.25 153.53 150.57 150.64 29,834,902 -2.45(-1.60%)
Jun 26, 2018 152.34 153.66 152.00 153.09 22,203,070 +0.89(+0.58%)
Jun 25, 2018 154.20 154.32 151.34 152.21 40,124,352 -2.53(-1.63%)
Jun 22, 2018 155.83 156.01 154.26 154.73 37,027,896 -0.52(-0.33%)
Jun 21, 2018 156.72 156.82 154.70 155.25 29,222,402 -1.47(-0.94%)
Jun 20, 2018 156.24 156.93 155.78 156.72 20,836,378 +1.25(+0.81%)
Jun 19, 2018 154.48 155.61 153.55 155.46 26,681,408 +0.01(+0.01%)
Jun 18, 2018 153.95 155.46 153.73 155.45 20,177,316 +0.73(+0.47%)
Jun 15, 2018 154.78 153.54 154.72 27,030,444 +0.05(+0.03%)
Jun 14, 2018 154.43 154.75 153.62 154.68 20,876,062 +0.82(+0.53%)
Jun 13, 2018 154.69 154.78 153.63 153.86 21,528,386 -0.61(-0.39%)
Jun 12, 2018 153.90 154.84 153.73 154.47 17,529,060 +0.70(+0.46%)
Jun 11, 2018 153.65 154.08 153.32 153.76 17,259,396 +0.23(+0.15%)
Jun 08, 2018 153.11 153.62 152.83 153.53 19,055,838 +0.46(+0.30%)
Jun 07, 2018 154.08 154.19 152.34 153.07 19,053,478 -0.84(-0.55%)
Jun 06, 2018 153.91 153.91 18,065,860 +1.11(+0.72%)
Jun 05, 2018 151.72 152.84 151.53 152.81 14,399,200 +0.94(+0.62%)
Jun 04, 2018 151.51 151.87 150.58 151.87 16,088,470 +0.80(+0.53%)
Jun 01, 2018 151.05 151.56 150.55 151.06 22,893,404 +0.99(+0.66%)
May 31, 2018 151.28 151.56 149.68 150.08 30,988,570 -1.21(-0.80%)
May 30, 2018 149.70 151.57 149.70 151.28 27,295,214 +2.36(+1.59%)
May 29, 2018 148.33 149.58 147.62 148.92 22,749,206 -0.20(-0.14%)
May 25, 2018 149.13 149.13 149.13 0 -0.27(-0.18%)
May 24, 2018 149.29 149.69 148.09 149.40 13,863,188 +0.06(+0.04%)
May 23, 2018 148.75 149.62 148.56 149.34 15,438,460 +0.19(+0.13%)
May 22, 2018 150.53 150.59 149.03 149.15 14,328,329 -1.09(-0.72%)
May 21, 2018 149.71 150.51 149.70 150.23 16,988,502 +0.99(+0.66%)
May 18, 2018 149.32 149.66 148.95 149.25 19,066,688 +0.19(+0.13%)
May 17, 2018 148.44 149.37 148.22 149.05 20,210,514 +0.68(+0.46%)
May 16, 2018 147.05 148.74 147.03 148.37 22,774,998 +1.53(+1.04%)
May 15, 2018 146.33 147.15 145.84 146.84 19,027,540 +0.03(+0.02%)
May 14, 2018 147.54 148.16 146.65 146.81 16,294,135 -0.56(-0.38%)
May 11, 2018 147.11 147.64 146.64 147.38 15,632,685 +0.29(+0.19%)
May 10, 2018 146.51 147.68 146.37 147.09 17,163,808 +0.78(+0.54%)
May 09, 2018 145.69 146.69 145.11 146.31 17,085,360 +0.78(+0.54%)
May 08, 2018 144.68 145.52 144.53 145.52 18,738,712 +0.72(+0.50%)
May 07, 2018 144.01 145.55 143.93 144.80 17,692,714 +1.22(+0.85%)
May 04, 2018 141.31 144.30 140.88 143.59 19,444,194 +1.77(+1.25%)
May 03, 2018 142.09 142.45 140.29 141.82 22,753,572 -0.77(-0.54%)
May 02, 2018 141.79 143.63 141.70 142.59 18,204,452 +0.53(+0.38%)
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.