Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 41.06 41.21 40.91 40.94 2,167,809 -0.55(-1.33%)
May 30, 2019 41.40 41.55 41.29 41.49 1,439,472 +0.21(+0.50%)
May 29, 2019 41.42 41.45 41.08 41.29 2,557,385 -0.34(-0.81%)
May 28, 2019 41.95 42.17 41.61 41.62 1,447,441 -0.25(-0.59%)
May 24, 2019 42.05 42.12 41.81 41.87 2,058,776 +0.07(+0.18%)
May 23, 2019 41.93 41.95 41.57 41.80 4,667,776 -0.49(-1.15%)
May 22, 2019 42.15 42.42 42.15 42.28 1,585,481 -0.00(-0.01%)
May 21, 2019 42.27 42.37 42.17 42.29 1,506,376 +0.31(+0.73%)
May 20, 2019 41.99 42.19 41.85 41.98 1,368,203 -0.33(-0.78%)
May 17, 2019 42.23 42.72 42.23 42.31 1,630,935 -0.26(-0.61%)
May 16, 2019 42.20 42.78 42.20 42.57 2,070,318 +0.49(+1.17%)
May 15, 2019 41.46 42.19 41.45 42.08 1,884,224 +0.39(+0.94%)
May 14, 2019 41.54 41.96 41.51 41.69 2,465,979 +0.31(+0.75%)
May 13, 2019 41.55 41.74 41.24 41.38 3,629,491 -0.98(-2.32%)
May 10, 2019 42.01 42.50 41.53 42.36 2,732,460 +0.19(+0.45%)
May 09, 2019 41.92 42.23 41.66 42.17 2,759,390 -0.13(-0.30%)
May 08, 2019 42.25 42.55 42.16 42.29 3,097,389 -0.02(-0.06%)
May 07, 2019 42.66 42.77 41.99 42.32 2,750,145 -0.74(-1.71%)
May 06, 2019 42.47 43.10 42.43 43.06 1,907,349 -0.12(-0.28%)
May 03, 2019 42.96 43.23 42.92 43.18 1,790,546 +0.47(+1.09%)
May 02, 2019 42.82 42.90 42.43 42.71 2,831,812 -0.07(-0.17%)
May 01, 2019 43.27 43.28 42.78 42.79 2,157,926 -0.43(-0.99%)
Apr 30, 2019 43.09 43.27 42.94 43.22 1,552,228 -0.02(-0.04%)
Apr 29, 2019 43.23 43.30 43.15 43.23 1,240,837 +0.02(+0.04%)
Apr 26, 2019 43.03 43.23 42.86 43.22 1,268,183 +0.18(+0.41%)
Apr 25, 2019 43.04 43.13 42.82 43.04 2,192,157 +0.15(+0.35%)
Apr 24, 2019 42.96 43.05 42.88 42.89 1,471,320 -0.04(-0.10%)
Apr 23, 2019 42.59 42.99 42.55 42.93 1,475,263 +0.40(+0.93%)
Apr 22, 2019 42.30 42.54 42.26 42.54 1,385,503 +0.13(+0.31%)
Apr 18, 2019 42.44 42.44 42.16 42.40 2,033,072 +0.11(+0.27%)
Apr 17, 2019 42.67 42.67 42.23 42.29 1,604,821 -0.19(-0.44%)
Apr 16, 2019 42.66 42.69 42.37 42.48 2,346,740 -0.05(-0.12%)
Apr 15, 2019 42.55 42.57 42.35 42.53 1,467,116 -0.01(-0.02%)
Apr 12, 2019 42.51 42.56 42.44 42.54 1,390,482 +0.28(+0.66%)
Apr 11, 2019 42.37 42.37 42.16 42.26 2,184,541 -0.02(-0.06%)
Apr 10, 2019 42.20 42.30 42.17 42.28 1,721,897 +0.15(+0.35%)
Apr 09, 2019 42.13 42.22 42.04 42.13 1,789,634 -0.15(-0.36%)
Apr 08, 2019 42.21 42.30 42.04 42.29 1,526,235 +0.00(+0.00%)
Apr 05, 2019 42.24 42.32 42.21 42.29 1,274,401 +0.16(+0.39%)
Apr 04, 2019 42.15 42.25 41.90 42.12 2,745,593 +0.01(+0.02%)
Apr 03, 2019 42.25 42.33 42.01 42.11 3,811,344 +0.07(+0.16%)
Apr 02, 2019 42.04 42.09 41.92 42.05 1,867,819 +0.04(+0.10%)
Apr 01, 2019 41.90 42.05 41.82 42.00 2,788,124 +0.43(+1.03%)
Mar 29, 2019 41.55 41.61 41.36 41.58 2,701,366 +0.28(+0.67%)
Mar 28, 2019 41.24 41.37 41.05 41.30 1,596,045 +0.14(+0.35%)
Mar 27, 2019 41.41 41.48 40.86 41.16 5,933,032 -0.24(-0.58%)
Mar 26, 2019 41.39 41.54 41.18 41.40 2,180,628 +0.29(+0.71%)
Mar 25, 2019 40.96 41.21 40.88 41.10 2,997,766 +0.06(+0.15%)
Mar 22, 2019 41.60 41.72 41.04 41.04 2,677,736 -0.76(-1.83%)
Mar 21, 2019 41.17 41.85 41.17 41.81 3,608,186 +0.48(+1.16%)
Mar 20, 2019 41.25 41.57 41.06 41.33 2,243,950 -0.07(-0.16%)
Mar 19, 2019 41.45 41.59 41.23 41.40 2,313,133 +0.09(+0.23%)
Mar 18, 2019 41.26 41.37 41.14 41.30 2,486,270 +0.05(+0.13%)
Mar 15, 2019 41.08 41.37 41.05 41.25 2,207,421 +0.24(+0.58%)
Mar 14, 2019 41.05 41.10 40.93 41.01 1,059,525 -0.07(-0.16%)
Mar 13, 2019 40.95 41.23 40.92 41.07 1,885,524 +0.28(+0.69%)
Mar 12, 2019 40.71 40.88 40.67 40.79 1,780,161 +0.14(+0.35%)
Mar 11, 2019 40.13 40.66 40.08 40.65 2,223,147 +0.60(+1.49%)
Mar 08, 2019 39.84 40.08 39.73 40.06 2,057,632 -0.13(-0.31%)
Mar 07, 2019 40.47 40.48 40.04 40.18 3,721,630 -0.34(-0.85%)
Mar 06, 2019 40.79 40.79 40.48 40.52 1,744,904 -0.23(-0.57%)
Mar 05, 2019 40.80 40.87 40.66 40.76 1,469,939 -0.03(-0.08%)
Mar 04, 2019 41.08 41.13 40.39 40.79 3,301,743 -0.12(-0.30%)
Mar 01, 2019 40.87 40.96 40.65 40.92 2,619,446 +0.32(+0.78%)
Feb 28, 2019 40.53 40.75 40.53 40.60 2,373,339 +0.00(+0.00%)
Feb 27, 2019 40.42 40.64 40.27 40.60 2,451,640 +0.05(+0.12%)
Feb 26, 2019 40.45 40.68 40.45 40.55 3,209,558 +0.01(+0.04%)
Feb 25, 2019 40.72 40.79 40.52 40.53 2,808,658 +0.03(+0.08%)
Feb 22, 2019 40.25 40.52 40.25 40.50 2,554,302 +0.36(+0.89%)
Feb 21, 2019 40.13 40.24 39.98 40.14 3,841,636 -0.10(-0.25%)
Feb 20, 2019 40.22 40.30 40.05 40.24 3,631,213 +0.04(+0.10%)
Feb 19, 2019 40.05 40.31 40.01 40.20 3,498,456 +0.04(+0.09%)
Feb 15, 2019 40.11 40.17 39.96 40.17 2,651,810 +0.36(+0.91%)
Feb 14, 2019 39.67 39.96 39.58 39.80 3,082,424 -0.02(-0.05%)
Feb 13, 2019 39.86 39.98 39.77 39.82 3,558,907 +0.09(+0.23%)
Feb 12, 2019 39.45 39.79 39.45 39.73 4,935,496 +0.52(+1.33%)
Feb 11, 2019 39.29 39.39 39.12 39.21 2,911,618 +0.03(+0.09%)
Feb 08, 2019 38.79 39.18 38.79 39.18 4,750,106 +0.14(+0.35%)
Feb 07, 2019 39.13 39.21 38.77 39.04 3,972,031 -0.38(-0.96%)
Feb 06, 2019 39.50 39.55 39.28 39.42 3,307,402 -0.12(-0.31%)
Feb 05, 2019 39.38 39.59 39.36 39.54 4,074,348 +0.23(+0.58%)
Feb 04, 2019 38.99 39.32 38.93 39.32 2,793,828 +0.32(+0.83%)
Feb 01, 2019 38.98 39.17 38.88 38.99 3,726,891 -0.01(-0.02%)
Jan 31, 2019 38.60 39.10 38.58 39.00 3,709,369 +0.45(+1.16%)
Jan 30, 2019 38.12 38.66 38.06 38.55 3,314,863 +0.72(+1.90%)
Jan 29, 2019 37.99 38.01 37.69 37.83 3,484,394 -0.14(-0.37%)
Jan 28, 2019 38.03 38.05 37.73 37.98 3,935,580 -0.40(-1.05%)
Jan 25, 2019 38.41 38.50 38.28 38.38 4,055,515 +0.27(+0.70%)
Jan 24, 2019 38.12 38.21 37.88 38.11 3,679,054 +0.01(+0.02%)
Jan 23, 2019 38.21 38.31 37.71 38.11 4,129,804 +0.06(+0.15%)
Jan 22, 2019 38.32 38.37 37.75 38.05 6,628,224 -0.50(-1.30%)
Jan 18, 2019 38.44 38.66 38.24 38.55 4,752,596 +0.42(+1.11%)
Jan 17, 2019 37.68 38.24 37.68 38.13 5,023,611 +0.33(+0.86%)
Jan 16, 2019 37.90 38.02 37.79 37.80 4,345,575 -0.06(-0.15%)
Jan 15, 2019 37.38 37.88 37.38 37.86 11,571,110 +0.56(+1.51%)
Jan 14, 2019 37.24 37.42 37.18 37.29 2,331,610 -0.27(-0.71%)
Jan 11, 2019 37.41 37.57 37.32 37.56 2,847,242 -0.03(-0.07%)
Jan 10, 2019 37.24 37.62 37.09 37.58 3,502,552 +0.13(+0.34%)
Jan 09, 2019 37.39 37.60 37.23 37.46 5,214,955 +0.17(+0.45%)
Jan 08, 2019 37.24 37.38 36.85 37.29 4,727,177 +0.42(+1.13%)
Jan 07, 2019 36.64 37.11 36.54 36.87 5,742,832 +0.27(+0.74%)
Jan 04, 2019 35.86 36.71 35.77 36.60 6,822,676 +1.29(+3.66%)
Jan 03, 2019 35.99 36.10 35.26 35.31 7,261,940 -0.94(-2.58%)
Jan 02, 2019 35.71 36.39 35.66 36.24 7,813,219 -0.07(-0.19%)
Dec 31, 2018 36.22 36.36 35.94 36.31 12,021,320 +0.36(+1.01%)
Dec 28, 2018 36.21 36.49 35.74 35.95 12,220,071 -0.07(-0.18%)
Dec 27, 2018 35.23 36.02 34.63 36.02 13,910,069 +0.34(+0.95%)
Dec 26, 2018 34.11 35.68 33.92 35.68 13,300,754 +1.80(+5.31%)
Dec 24, 2018 34.53 34.76 33.86 33.88 7,263,330 -0.92(-2.65%)
Dec 21, 2018 35.80 36.17 34.67 34.80 17,634,894 -0.91(-2.54%)
Dec 20, 2018 36.09 36.37 35.28 35.71 14,378,428 -0.60(-1.64%)
Dec 19, 2018 36.95 37.54 35.99 36.30 12,268,855 -0.67(-1.81%)
Dec 18, 2018 37.12 37.32 36.68 36.97 9,101,632 +0.17(+0.46%)
Dec 17, 2018 37.48 37.66 36.54 36.80 8,203,285 -0.94(-2.49%)
Dec 14, 2018 38.20 38.32 37.66 37.74 5,318,702 -0.84(-2.18%)
Dec 13, 2018 38.73 38.93 38.37 38.59 4,765,330 +0.00(+0.01%)
Dec 12, 2018 38.82 39.12 38.56 38.58 7,037,082 +0.30(+0.77%)
Dec 11, 2018 38.77 38.80 38.02 38.29 5,264,913 +0.06(+0.15%)
Dec 10, 2018 37.88 38.38 37.39 38.23 7,012,710 +0.28(+0.74%)
Dec 07, 2018 38.95 39.19 37.80 37.95 5,540,453 -1.11(-2.83%)
Dec 06, 2018 38.24 39.05 37.85 39.05 7,500,027 +0.07(+0.19%)
Dec 04, 2018 40.21 40.26 38.90 38.98 4,703,281 -1.39(-3.45%)
Dec 03, 2018 40.54 40.57 40.11 40.37 3,959,692 +0.60(+1.52%)
Nov 30, 2018 39.44 39.81 39.35 39.77 2,806,770 +0.33(+0.82%)
Nov 29, 2018 39.42 39.68 39.18 39.44 4,596,521 -0.09(-0.22%)
Nov 28, 2018 38.65 39.53 38.53 39.53 9,266,793 +1.14(+2.97%)
Nov 27, 2018 38.07 38.39 37.90 38.39 3,931,297 +0.13(+0.34%)
Nov 26, 2018 38.00 38.27 37.87 38.26 3,738,967 +0.68(+1.81%)
Nov 23, 2018 37.54 37.82 37.54 37.58 1,555,994 -0.22(-0.59%)
Nov 21, 2018 37.80 37.80 37.80 0 +0.17(+0.45%)
Nov 20, 2018 37.48 38.07 37.34 37.63 7,993,369 -0.63(-1.64%)
Nov 19, 2018 39.21 39.21 38.15 38.26 4,389,906 -1.08(-2.74%)
Nov 16, 2018 38.99 39.50 38.94 39.33 6,183,698 +0.01(+0.03%)
Nov 15, 2018 38.59 39.41 38.32 39.32 9,735,742 +0.53(+1.38%)
Nov 14, 2018 39.45 39.49 38.57 38.79 4,943,885 -0.30(-0.77%)
Nov 13, 2018 39.24 39.63 38.97 39.09 3,936,824 -0.05(-0.12%)
Nov 12, 2018 39.91 39.91 39.08 39.14 2,792,020 -0.99(-2.46%)
Nov 09, 2018 40.37 40.38 39.85 40.12 4,530,531 -0.48(-1.17%)
Nov 08, 2018 40.55 40.68 40.41 40.60 2,355,697 -0.07(-0.18%)
Nov 07, 2018 40.01 40.70 39.96 40.68 3,319,060 +1.06(+2.67%)
Nov 06, 2018 39.34 39.69 39.31 39.62 2,155,984 +0.26(+0.65%)
Nov 05, 2018 39.35 39.44 38.99 39.36 2,982,323 +0.04(+0.10%)
Nov 02, 2018 39.80 39.94 39.02 39.32 5,239,387 -0.38(-0.95%)
Nov 01, 2018 39.35 39.73 39.09 39.70 3,481,981 +0.47(+1.20%)
Oct 31, 2018 39.10 39.59 39.09 39.22 4,657,477 +0.65(+1.69%)
Oct 30, 2018 37.91 38.62 37.79 38.57 6,837,078 +0.56(+1.47%)
Oct 29, 2018 39.05 39.23 37.34 38.01 10,877,727 -0.48(-1.24%)
Oct 26, 2018 38.50 39.08 37.97 38.49 8,859,244 -0.85(-2.15%)
Oct 25, 2018 38.72 39.57 38.53 39.34 4,202,277 +0.98(+2.57%)
Oct 24, 2018 39.77 39.84 38.28 38.35 5,973,711 -1.43(-3.60%)
Oct 23, 2018 39.25 39.97 38.92 39.78 6,352,195 -0.20(-0.49%)
Oct 22, 2018 40.09 40.23 39.78 39.98 4,312,738 +0.02(+0.06%)
Oct 19, 2018 40.23 40.54 39.84 39.96 6,229,377 -0.12(-0.29%)
Oct 18, 2018 40.67 40.67 39.83 40.07 4,872,999 -0.74(-1.82%)
Oct 17, 2018 40.90 40.92 40.42 40.82 4,963,382 -0.02(-0.05%)
Oct 16, 2018 40.14 40.92 40.13 40.84 4,677,937 +1.05(+2.65%)
Oct 15, 2018 40.07 40.17 39.72 39.78 3,682,097 -0.37(-0.92%)
Oct 12, 2018 40.16 40.30 39.54 40.15 6,188,681 +0.84(+2.13%)
Oct 11, 2018 39.89 40.26 38.99 39.32 12,165,291 -0.68(-1.71%)
Oct 10, 2018 41.46 41.46 39.95 40.00 12,696,924 -1.62(-3.88%)
Oct 09, 2018 41.53 41.88 41.45 41.62 2,923,056 +0.00(+0.01%)
Oct 08, 2018 41.66 41.85 41.20 41.61 5,458,950 -0.20(-0.47%)
Oct 05, 2018 42.14 42.28 41.49 41.81 6,063,686 -0.33(-0.78%)
Oct 04, 2018 42.63 42.65 41.86 42.14 4,039,784 -0.59(-1.39%)
Oct 03, 2018 42.87 42.96 42.66 42.73 2,549,115 +0.03(+0.07%)
Oct 02, 2018 42.78 42.90 42.62 42.70 3,343,220 -0.10(-0.23%)
Oct 01, 2018 42.86 43.01 42.70 42.80 3,115,930 +0.13(+0.31%)
Sep 28, 2018 42.55 42.75 42.55 42.66 1,528,587 +0.04(+0.08%)
Sep 27, 2018 42.49 42.78 42.49 42.63 1,441,788 +0.22(+0.52%)
Sep 26, 2018 42.49 42.76 42.34 42.41 2,180,954 -0.14(-0.32%)
Sep 25, 2018 42.55 42.61 42.44 42.54 1,330,977 +0.02(+0.05%)
Sep 24, 2018 42.33 42.54 42.22 42.52 1,835,182 +0.00(+0.01%)
Sep 21, 2018 42.76 42.76 42.48 42.52 1,428,629 -0.09(-0.21%)
Sep 20, 2018 42.43 42.66 42.41 42.61 1,725,238 +0.38(+0.91%)
Sep 19, 2018 42.28 42.35 42.09 42.22 1,261,224 -0.04(-0.09%)
Sep 18, 2018 42.00 42.38 41.97 42.26 1,529,630 +0.29(+0.70%)
Sep 17, 2018 42.34 42.34 41.92 41.97 3,444,775 -0.42(-0.99%)
Sep 14, 2018 42.46 42.50 42.23 42.39 2,043,214 -0.02(-0.05%)
Sep 13, 2018 42.25 42.45 42.25 42.41 2,133,927 +0.35(+0.82%)
Sep 12, 2018 42.05 42.12 41.81 42.06 2,302,171 -0.03(-0.08%)
Sep 11, 2018 41.71 42.15 41.65 42.09 4,190,480 +0.25(+0.59%)
Sep 10, 2018 41.96 41.96 41.75 41.84 2,077,438 +0.08(+0.18%)
Sep 07, 2018 41.65 42.01 41.63 41.77 3,135,671 -0.08(-0.20%)
Sep 06, 2018 42.02 42.05 41.60 41.85 4,952,594 -0.15(-0.37%)
Sep 05, 2018 42.28 42.31 41.87 42.01 2,625,503 -0.36(-0.85%)
Sep 04, 2018 42.34 42.41 42.15 42.37 2,047,511 -0.05(-0.12%)
Aug 31, 2018 42.42 42.42 42.42 0 +0.03(+0.07%)
Aug 30, 2018 42.41 42.60 42.28 42.39 3,133,435 -0.13(-0.31%)
Aug 29, 2018 42.21 42.53 42.20 42.52 2,585,354 +0.36(+0.85%)
Aug 28, 2018 42.20 42.22 42.07 42.16 2,255,427 +0.06(+0.15%)
Aug 27, 2018 41.96 42.11 41.90 42.09 1,729,427 +0.35(+0.84%)
Aug 24, 2018 41.53 41.76 41.53 41.74 1,756,491 +0.33(+0.79%)
Aug 23, 2018 41.39 41.62 41.36 41.42 2,213,341 -0.02(-0.05%)
Aug 22, 2018 41.27 41.50 41.25 41.44 2,254,637 +0.07(+0.17%)
Aug 21, 2018 41.37 41.54 41.34 41.37 2,006,081 +0.08(+0.19%)
Aug 20, 2018 41.35 41.36 41.17 41.29 1,661,876 +0.05(+0.12%)
Aug 17, 2018 41.07 41.33 40.96 41.24 2,198,626 +0.07(+0.18%)
Aug 16, 2018 41.19 41.36 41.10 41.16 1,858,685 +0.23(+0.55%)
Aug 15, 2018 41.03 41.09 40.67 40.94 2,914,558 -0.32(-0.78%)
Aug 14, 2018 41.15 41.30 41.00 41.26 1,589,261 +0.24(+0.59%)
Aug 13, 2018 41.16 41.35 40.98 41.02 2,820,109 -0.08(-0.21%)
Aug 10, 2018 41.14 41.26 40.98 41.10 1,761,893 -0.30(-0.72%)
Aug 09, 2018 41.42 41.54 41.38 41.40 1,861,502 -0.01(-0.02%)
Aug 08, 2018 41.36 41.48 41.28 41.40 6,281,428 +0.03(+0.06%)
Aug 07, 2018 41.37 41.47 41.32 41.38 2,799,748 +0.13(+0.30%)
Aug 06, 2018 41.05 41.26 40.99 41.25 2,231,126 +0.18(+0.44%)
Aug 03, 2018 40.99 41.07 40.85 41.07 2,511,944 +0.13(+0.33%)
Aug 02, 2018 40.34 40.98 40.31 40.94 2,483,978 +0.33(+0.81%)
Aug 01, 2018 40.59 40.75 40.43 40.61 2,293,606 +0.13(+0.33%)
Jul 31, 2018 40.39 40.63 40.23 40.47 2,610,938 +0.27(+0.66%)
Jul 30, 2018 40.70 40.70 40.07 40.21 3,256,232 -0.50(-1.24%)
Jul 27, 2018 41.30 41.30 40.52 40.71 2,917,096 -0.43(-1.05%)
Jul 26, 2018 41.16 41.27 41.07 41.14 5,158,723 -0.40(-0.96%)
Jul 25, 2018 40.98 41.56 40.95 41.54 3,208,037 +0.55(+1.33%)
Jul 24, 2018 41.12 41.22 40.84 40.99 3,110,535 +0.19(+0.46%)
Jul 23, 2018 40.70 40.82 40.55 40.80 2,311,400 +0.06(+0.15%)
Jul 20, 2018 40.78 40.91 40.71 40.74 2,250,419 +0.00(+0.01%)
Jul 19, 2018 40.75 40.85 40.67 40.74 2,960,608 -0.17(-0.42%)
Jul 18, 2018 40.89 40.94 40.77 40.91 1,768,645 +0.03(+0.08%)
Jul 17, 2018 40.40 40.94 40.38 40.88 1,461,702 +0.26(+0.63%)
Jul 16, 2018 40.75 40.76 40.56 40.62 1,593,287 -0.08(-0.20%)
Jul 13, 2018 40.65 40.75 40.56 40.70 1,481,424 +0.06(+0.15%)
Jul 12, 2018 40.34 40.66 40.31 40.64 1,650,985 +0.49(+1.23%)
Jul 11, 2018 40.11 40.28 40.06 40.15 2,916,598 -0.20(-0.49%)
Jul 10, 2018 40.31 40.40 40.24 40.35 2,201,747 +0.11(+0.28%)
Jul 09, 2018 40.11 40.25 40.00 40.24 2,029,726 +0.36(+0.91%)
Jul 06, 2018 39.51 39.94 39.47 39.88 2,364,597 +0.41(+1.03%)
Jul 05, 2018 39.31 39.48 39.11 39.47 2,618,227 +0.40(+1.03%)
Jul 03, 2018 39.06 39.06 39.06 0 -0.30(-0.76%)
Jul 02, 2018 38.85 39.38 38.81 39.36 5,559,654 +0.23(+0.59%)
Jun 29, 2018 39.27 39.48 39.13 39.13 1,936,553 +0.04(+0.10%)
Jun 28, 2018 38.76 39.22 38.68 39.09 3,252,700 +0.31(+0.79%)
Jun 27, 2018 39.36 39.56 38.76 38.78 4,106,566 -0.45(-1.16%)
Jun 26, 2018 39.22 39.45 39.15 39.24 2,125,828 +0.05(+0.13%)
Jun 25, 2018 39.65 39.69 38.90 39.19 5,003,097 -0.70(-1.77%)
Jun 22, 2018 40.11 40.11 39.84 39.89 1,961,658 -0.06(-0.16%)
Jun 21, 2018 40.27 40.27 39.87 39.95 1,905,635 -0.28(-0.69%)
Jun 20, 2018 40.22 40.38 40.18 40.23 3,166,039 +0.14(+0.34%)
Jun 19, 2018 39.90 40.12 39.73 40.10 3,066,926 -0.21(-0.52%)
Jun 18, 2018 40.07 40.33 39.99 40.31 2,050,417 -0.05(-0.11%)
Jun 15, 2018 40.40 40.14 40.35 3,336,307 -0.06(-0.14%)
Jun 14, 2018 40.35 40.46 40.28 40.41 2,886,016 +0.23(+0.56%)
Jun 13, 2018 40.35 40.46 40.16 40.19 2,693,711 -0.12(-0.30%)
Jun 12, 2018 40.24 40.34 40.17 40.31 2,325,554 +0.14(+0.35%)
Jun 11, 2018 40.14 40.28 40.11 40.17 1,614,147 +0.04(+0.11%)
Jun 08, 2018 39.92 40.15 39.87 40.12 2,115,035 +0.12(+0.30%)
Jun 07, 2018 40.25 40.25 39.83 40.00 2,161,631 -0.20(-0.49%)
Jun 06, 2018 40.21 39.83 40.20 1,948,068 +0.29(+0.72%)
Jun 05, 2018 39.82 39.95 39.73 39.91 2,061,961 +0.11(+0.28%)
Jun 04, 2018 39.60 39.81 39.60 39.80 1,860,287 +0.28(+0.72%)
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.