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: 8:00 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 (%)
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%)
May 01, 2020 184.99 186.38 183.08 183.70 526,800 -4.87(-2.58%)
Apr 30, 2020 188.80 189.41 187.13 188.57 1,337,886 -0.32(-0.17%)
Apr 29, 2020 187.20 189.96 186.41 188.89 1,182,129 +5.80(+3.17%)
Apr 28, 2020 187.49 187.52 182.97 183.09 1,151,132 -2.25(-1.21%)
Apr 27, 2020 184.97 186.00 184.67 185.34 695,039 +1.84(+1.00%)
Apr 24, 2020 181.72 183.96 180.30 183.50 657,400 +2.54(+1.40%)
Apr 23, 2020 181.88 184.01 180.74 180.96 796,759 +0.00(+0.00%)
Apr 22, 2020 179.33 182.22 179.24 180.96 1,296,716 +4.78(+2.71%)
Apr 21, 2020 179.67 179.96 175.26 176.18 723,643 -5.91(-3.25%)
Apr 20, 2020 182.86 185.03 182.06 182.09 546,729 -2.84(-1.54%)
Apr 17, 2020 185.05 185.30 182.42 184.93 766,900 +3.49(+1.92%)
Apr 16, 2020 181.11 182.29 179.12 181.44 563,114 +1.86(+1.04%)
Apr 15, 2020 179.02 180.98 178.07 179.58 694,022 -2.97(-1.63%)
Apr 14, 2020 179.81 183.15 179.19 182.55 791,713 +6.25(+3.55%)
Apr 13, 2020 175.64 176.49 173.06 176.30 885,776 -0.41(-0.23%)
Apr 09, 2020 177.12 178.12 175.20 176.71 1,060,100 +1.61(+0.92%)
Apr 08, 2020 172.11 175.61 170.30 175.10 1,388,044 +4.93(+2.90%)
Apr 07, 2020 176.29 176.50 169.86 170.17 1,635,123 -0.46(-0.27%)
Apr 06, 2020 164.85 171.55 164.48 170.63 1,179,401 +11.61(+7.30%)
Apr 03, 2020 160.67 161.84 157.04 159.02 889,500 -2.34(-1.45%)
Apr 02, 2020 156.85 161.46 156.75 161.36 1,111,145 +3.36(+2.13%)
Apr 01, 2020 158.84 161.60 156.51 158.00 1,504,522 -7.05(-4.27%)
Mar 31, 2020 166.98 168.85 164.22 165.05 1,668,722 -2.51(-1.50%)
Mar 30, 2020 163.18 167.78 162.43 167.56 3,182,336 +5.85(+3.62%)
Mar 27, 2020 162.43 166.25 160.60 161.71 1,917,900 -5.18(-3.10%)
Mar 26, 2020 160.05 167.90 159.94 166.89 4,474,890 +8.65(+5.47%)
Mar 25, 2020 158.37 164.36 154.56 158.24 9,101,817 +0.36(+0.23%)
Mar 24, 2020 152.13 157.90 151.66 157.88 1,612,014 +13.32(+9.21%)
Mar 23, 2020 146.88 148.18 140.84 144.56 2,807,230 -2.85(-1.93%)
Mar 20, 2020 155.76 157.31 146.64 147.41 1,531,500 -6.28(-4.09%)
Mar 19, 2020 151.24 158.40 147.54 153.69 1,511,887 +0.45(+0.29%)
Mar 18, 2020 149.51 155.15 144.48 153.24 1,833,485 -6.40(-4.01%)
Mar 17, 2020 154.29 161.75 149.49 159.64 2,018,988 +8.70(+5.76%)
Mar 16, 2020 151.84 162.00 150.01 150.94 1,755,602 -20.35(-11.88%)
Mar 13, 2020 165.45 171.43 157.65 171.29 1,788,200 +14.92(+9.54%)
Mar 12, 2020 159.76 168.27 153.61 156.37 2,249,041 -16.00(-9.28%)
Mar 11, 2020 176.38 177.29 170.20 172.37 1,370,699 -8.85(-4.88%)
Mar 10, 2020 178.02 181.22 171.76 181.22 1,076,108 +9.79(+5.71%)
Mar 09, 2020 177.94 177.94 165.54 171.43 1,514,610 -13.67(-7.39%)
Mar 06, 2020 182.64 186.10 180.44 185.10 961,600 -3.38(-1.79%)
Mar 05, 2020 189.89 192.54 187.06 188.48 668,423 -6.15(-3.16%)
Mar 04, 2020 190.84 194.96 188.76 194.63 1,070,630 +7.49(+4.00%)
Mar 03, 2020 193.38 195.59 185.33 187.14 1,293,325 -5.41(-2.81%)
Mar 02, 2020 186.17 192.63 183.61 192.55 1,389,059 +7.99(+4.33%)
Feb 28, 2020 177.64 184.56 176.92 184.56 2,015,900 +0.42(+0.23%)
Feb 27, 2020 188.53 191.55 183.97 184.14 1,254,689 -8.95(-4.64%)
Feb 26, 2020 193.80 197.03 192.24 193.09 1,063,825 +0.14(+0.07%)
Feb 25, 2020 200.01 200.51 192.34 192.95 1,369,810 -5.75(-2.89%)
Feb 24, 2020 198.39 200.89 197.14 198.70 1,299,558 -7.35(-3.57%)
Feb 21, 2020 208.29 208.45 205.33 206.05 577,000 -3.17(-1.52%)
Feb 20, 2020 210.25 210.82 206.91 209.22 683,492 -1.36(-0.65%)
Feb 19, 2020 210.11 211.15 209.92 210.58 362,895 +1.34(+0.64%)
Feb 18, 2020 208.63 209.57 208.30 209.24 440,389 -0.32(-0.15%)
Feb 14, 2020 209.19 209.71 208.78 209.56 337,800 +0.73(+0.35%)
Feb 13, 2020 207.93 209.73 207.85 208.83 368,936 -0.09(-0.04%)
Feb 12, 2020 208.30 209.07 207.78 208.92 500,127 +1.55(+0.75%)
Feb 11, 2020 208.44 208.95 207.00 207.37 867,569 -0.03(-0.01%)
Feb 10, 2020 204.40 207.44 204.40 207.40 480,609 +2.28(+1.11%)
Feb 07, 2020 205.34 206.20 204.72 205.12 478,400 -1.05(-0.51%)
Feb 06, 2020 205.59 206.19 204.83 206.17 382,652 +1.31(+0.64%)
Feb 05, 2020 206.01 206.01 203.72 204.86 558,232 +1.12(+0.55%)
Feb 04, 2020 202.57 204.08 202.16 203.74 374,838 +3.62(+1.81%)
Feb 03, 2020 198.80 201.07 198.80 200.12 752,125 +2.10(+1.06%)
Jan 31, 2020 201.90 201.93 197.43 198.02 567,400 -3.56(-1.77%)
Jan 30, 2020 199.77 201.76 199.28 201.58 487,709 +0.54(+0.27%)
Jan 29, 2020 201.80 202.25 200.41 201.04 417,376 +0.43(+0.21%)
Jan 28, 2020 199.22 201.08 198.62 200.61 337,156 +2.72(+1.37%)
Jan 27, 2020 197.56 198.95 196.80 197.89 813,094 -3.49(-1.73%)
Jan 24, 2020 203.86 203.98 200.62 201.38 493,600 -1.75(-0.86%)
Jan 23, 2020 202.54 203.23 201.78 203.13 417,818 +0.39(+0.19%)
Jan 22, 2020 203.42 203.97 202.67 202.74 409,866 +0.06(+0.03%)
Jan 21, 2020 202.24 203.22 202.10 202.68 466,615 -0.20(-0.10%)
Jan 17, 2020 202.45 202.95 201.97 202.88 372,500 +1.09(+0.54%)
Jan 16, 2020 200.95 201.82 200.73 201.79 348,523 +1.84(+0.92%)
Jan 15, 2020 199.48 200.56 199.38 199.95 560,349 +0.59(+0.30%)
Jan 14, 2020 199.96 200.33 199.12 199.36 356,441 -0.72(-0.36%)
Jan 13, 2020 198.81 200.14 198.68 200.08 375,923 +1.89(+0.95%)
Jan 10, 2020 199.20 199.32 197.90 198.19 410,600 -0.46(-0.23%)
Jan 09, 2020 198.34 198.78 197.77 198.65 447,571 +1.72(+0.87%)
Jan 08, 2020 195.71 197.71 195.42 196.93 464,753 +1.36(+0.70%)
Jan 07, 2020 195.74 196.16 195.17 195.57 435,624 -0.31(-0.16%)
Jan 06, 2020 193.46 195.89 193.42 195.88 658,702 +1.04(+0.53%)
Jan 03, 2020 193.90 195.77 193.65 194.84 593,200 -1.44(-0.73%)
Jan 02, 2020 194.81 196.28 194.54 196.28 1,081,207 +2.64(+1.36%)
Dec 31, 2019 192.79 193.76 192.56 193.64 328,500 +0.41(+0.21%)
Dec 30, 2019 194.57 194.61 192.68 193.23 617,939 -1.26(-0.65%)
Dec 27, 2019 195.12 195.29 194.13 194.49 326,700 +0.00(+0.00%)
Dec 26, 2019 193.37 194.53 193.17 194.49 259,851 +1.48(+0.77%)
Dec 24, 2019 193.15 193.35 192.70 193.01 197,600 +0.06(+0.03%)
Dec 23, 2019 193.19 193.29 192.89 192.95 574,961 +0.14(+0.07%)
Dec 20, 2019 192.55 193.01 192.26 192.81 496,400 +1.04(+0.54%)
Dec 19, 2019 190.70 191.77 190.70 191.77 256,244 +1.14(+0.60%)
Dec 18, 2019 190.85 191.11 190.62 190.63 391,293 +0.15(+0.08%)
Dec 17, 2019 190.99 190.99 190.43 190.48 307,121 -0.14(-0.07%)
Dec 16, 2019 190.43 190.87 190.37 190.62 290,062 +0.02(+0.01%)
Dec 13, 2019 189.93 191.03 189.75 190.60 417,900 +0.47(+0.25%)
Dec 12, 2019 189.10 190.86 188.86 190.13 542,324 +1.09(+0.58%)
Dec 11, 2019 188.81 189.20 188.45 189.04 330,876 +0.61(+0.32%)
Dec 10, 2019 188.72 189.11 188.12 188.43 713,828 -0.33(-0.17%)
Dec 09, 2019 189.13 189.65 188.76 188.76 258,582 -0.53(-0.28%)
Dec 06, 2019 189.04 189.56 188.87 189.29 297,400 +1.44(+0.77%)
Dec 05, 2019 188.13 188.13 187.02 187.85 420,720 +0.16(+0.09%)
Dec 04, 2019 187.51 188.06 187.23 187.69 469,291 +0.88(+0.47%)
Dec 03, 2019 185.91 186.87 185.23 186.81 610,981 -0.73(-0.39%)
Dec 02, 2019 189.58 189.58 186.98 187.54 514,089 -1.84(-0.97%)
Nov 29, 2019 189.88 190.03 189.36 189.38 131,400 -0.77(-0.40%)
Nov 27, 2019 189.55 190.15 189.39 190.15 170,400 +0.99(+0.52%)
Nov 26, 2019 188.50 189.37 188.45 189.16 238,387 +0.82(+0.44%)
Nov 25, 2019 187.47 188.35 187.31 188.34 258,663 +1.44(+0.77%)
Nov 22, 2019 187.04 187.11 186.15 186.90 341,900 +0.26(+0.14%)
Nov 21, 2019 187.08 187.09 186.14 186.64 340,301 -0.39(-0.21%)
Nov 20, 2019 187.35 187.88 186.05 187.03 503,501 -0.58(-0.31%)
Nov 19, 2019 187.71 187.95 187.14 187.61 257,485 +0.51(+0.27%)
Nov 18, 2019 186.93 187.33 186.61 187.10 701,484 -0.01(-0.01%)
Nov 15, 2019 186.63 187.11 186.21 187.11 279,900 +1.42(+0.76%)
Nov 14, 2019 185.03 185.78 184.73 185.69 257,993 +0.38(+0.21%)
Nov 13, 2019 184.60 185.51 184.55 185.31 352,886 +0.22(+0.12%)
Nov 12, 2019 184.83 185.72 184.65 185.09 310,909 +0.47(+0.25%)
Nov 11, 2019 184.04 184.68 183.94 184.62 190,374 -0.21(-0.11%)
Nov 08, 2019 184.23 184.86 183.92 184.83 261,500 +0.51(+0.28%)
Nov 07, 2019 184.68 185.17 184.07 184.32 396,434 +0.38(+0.21%)
Nov 06, 2019 183.90 184.12 183.36 183.94 710,659 +0.01(+0.01%)
Nov 05, 2019 184.71 184.71 183.57 183.93 353,364 -0.48(-0.26%)
Nov 04, 2019 185.10 185.23 184.24 184.41 612,796 +0.17(+0.09%)
Nov 01, 2019 184.09 184.50 183.64 184.24 465,300 +1.12(+0.61%)
Oct 31, 2019 183.82 183.82 182.50 183.12 372,585 -0.60(-0.33%)
Oct 30, 2019 182.90 183.92 182.19 183.72 429,033 +1.02(+0.56%)
Oct 29, 2019 182.67 183.32 182.45 182.70 599,702 -0.05(-0.03%)
Oct 28, 2019 182.27 182.89 182.27 182.75 329,087 +1.30(+0.72%)
Oct 25, 2019 180.25 181.86 180.15 181.45 285,100 +0.56(+0.31%)
Oct 24, 2019 180.82 181.15 180.18 180.89 363,633 +0.83(+0.46%)
Oct 23, 2019 179.38 180.13 179.27 180.06 261,021 +0.51(+0.28%)
Oct 22, 2019 181.46 181.63 179.45 179.55 494,968 -1.50(-0.83%)
Oct 21, 2019 180.88 181.15 180.20 181.05 262,527 +0.97(+0.54%)
Oct 18, 2019 181.16 181.53 179.49 180.08 339,300 -1.34(-0.74%)
Oct 17, 2019 181.92 182.16 181.22 181.42 365,564 +0.41(+0.23%)
Oct 16, 2019 180.91 181.33 180.42 181.01 290,150 -0.31(-0.17%)
Oct 15, 2019 180.21 181.70 180.21 181.32 536,033 +1.73(+0.96%)
Oct 14, 2019 179.52 180.05 179.43 179.59 363,898 -0.01(-0.01%)
Oct 11, 2019 180.00 181.26 179.60 179.60 670,800 +1.46(+0.82%)
Oct 10, 2019 177.12 178.77 177.12 178.14 355,055 +0.83(+0.47%)
Oct 09, 2019 176.85 177.89 176.51 177.31 430,930 +1.84(+1.05%)
Oct 08, 2019 177.13 177.54 175.47 175.47 447,664 -2.87(-1.61%)
Oct 07, 2019 178.53 179.50 178.08 178.34 327,931 -0.73(-0.41%)
Oct 04, 2019 177.16 179.25 177.07 179.07 596,400 +2.38(+1.35%)
Oct 03, 2019 174.82 176.74 173.26 176.69 735,969 +1.82(+1.04%)
Oct 02, 2019 176.95 176.95 174.04 174.87 592,610 -3.18(-1.79%)
Oct 01, 2019 180.45 180.92 177.92 178.05 543,933 -1.98(-1.10%)
Sep 30, 2019 179.52 180.48 179.38 180.03 363,293 +0.86(+0.48%)
Sep 27, 2019 181.05 181.12 178.03 179.17 424,600 -1.45(-0.80%)
Sep 26, 2019 180.83 181.10 179.56 180.62 385,644 -0.10(-0.06%)
Sep 25, 2019 179.67 181.09 178.56 180.72 371,429 +1.00(+0.56%)
Sep 24, 2019 182.02 182.39 179.08 179.72 538,941 -2.24(-1.23%)
Sep 23, 2019 181.49 182.36 181.47 181.96 225,634 -0.09(-0.05%)
Sep 20, 2019 183.55 183.66 181.55 182.05 695,300 -1.02(-0.56%)
Sep 19, 2019 182.97 183.91 182.83 183.07 362,417 +0.40(+0.22%)
Sep 18, 2019 182.32 182.69 180.72 182.67 219,318 +0.03(+0.02%)
Sep 17, 2019 181.88 182.67 181.88 182.64 282,263 +0.83(+0.46%)
Sep 16, 2019 181.73 182.16 181.47 181.81 299,568 -0.65(-0.36%)
Sep 13, 2019 183.02 183.26 182.24 182.46 256,400 -0.43(-0.24%)
Sep 12, 2019 182.75 183.61 182.53 182.89 505,873 +1.05(+0.58%)
Sep 11, 2019 180.99 181.89 180.59 181.84 321,041 +0.97(+0.54%)
Sep 10, 2019 180.99 180.99 179.38 180.87 350,674 -0.92(-0.51%)
Sep 09, 2019 183.61 183.61 181.16 181.79 364,359 -1.31(-0.72%)
Sep 06, 2019 183.30 183.49 182.80 183.10 210,900 +0.07(+0.04%)
Sep 05, 2019 182.31 183.37 182.10 183.03 394,464 +2.29(+1.27%)
Sep 04, 2019 180.33 180.74 179.70 180.74 317,267 +1.87(+1.05%)
Sep 03, 2019 178.85 179.77 178.35 178.87 353,299 -1.11(-0.62%)
Aug 30, 2019 181.29 181.29 179.25 179.98 422,200 -0.32(-0.18%)
Aug 29, 2019 179.85 180.74 179.17 180.30 371,794 +2.17(+1.22%)
Aug 28, 2019 176.62 178.17 175.88 178.13 355,972 +0.99(+0.56%)
Aug 27, 2019 178.45 178.74 176.65 177.14 411,216 -0.37(-0.21%)
Aug 26, 2019 176.93 177.51 175.83 177.51 525,075 +2.18(+1.24%)
Aug 23, 2019 179.27 180.36 174.63 175.33 830,400 -4.51(-2.51%)
Aug 22, 2019 180.63 180.86 178.57 179.84 643,045 -0.36(-0.20%)
Aug 21, 2019 180.04 180.42 179.68 180.20 388,269 +1.66(+0.93%)
Aug 20, 2019 179.58 180.00 178.53 178.54 297,060 -1.39(-0.77%)
Aug 19, 2019 179.70 180.21 179.11 179.93 323,521 +2.30(+1.29%)
Aug 16, 2019 176.61 178.00 176.59 177.63 347,000 +2.22(+1.27%)
Aug 15, 2019 175.22 175.93 174.08 175.41 546,127 +0.62(+0.35%)
Aug 14, 2019 177.37 177.77 174.69 174.79 677,214 -5.10(-2.84%)
Aug 13, 2019 176.92 180.57 176.71 179.89 489,135 +2.71(+1.53%)
Aug 12, 2019 178.36 178.71 176.52 177.18 268,732 -2.16(-1.20%)
Aug 09, 2019 179.87 180.44 178.13 179.34 428,500 -1.06(-0.59%)
Aug 08, 2019 177.90 180.43 177.56 180.40 534,206 +3.54(+2.00%)
Aug 07, 2019 174.53 177.30 173.10 176.86 717,678 +0.47(+0.27%)
Aug 06, 2019 175.33 176.75 174.48 176.39 636,069 +2.42(+1.39%)
Aug 05, 2019 176.17 176.39 172.43 173.97 1,231,483 -5.23(-2.92%)
Aug 02, 2019 180.12 180.14 178.20 179.20 639,200 -1.45(-0.80%)
Aug 01, 2019 181.62 183.93 180.12 180.65 802,654 -0.72(-0.40%)
Jul 31, 2019 183.85 183.92 179.99 181.37 469,534 -2.53(-1.38%)
Jul 30, 2019 183.56 184.35 183.20 183.90 332,358 -0.71(-0.38%)
Jul 29, 2019 184.95 184.95 183.93 184.61 294,724 -0.47(-0.25%)
Jul 26, 2019 184.32 185.23 184.32 185.08 415,500 +1.58(+0.86%)
Jul 25, 2019 184.19 184.19 182.98 183.50 375,092 -0.90(-0.49%)
Jul 24, 2019 183.12 184.43 183.06 184.40 301,128 +0.67(+0.36%)
Jul 23, 2019 183.60 183.73 182.49 183.73 327,574 +1.00(+0.55%)
Jul 22, 2019 182.49 183.20 182.22 182.73 280,044 +0.60(+0.33%)
Jul 19, 2019 184.36 184.41 182.04 182.13 669,500 -1.12(-0.61%)
Jul 18, 2019 182.33 183.49 181.88 183.25 1,155,917 +0.45(+0.25%)
Jul 17, 2019 183.83 184.11 182.80 182.80 329,937 -0.99(-0.54%)
Jul 16, 2019 184.40 184.59 183.61 183.79 222,882 -0.78(-0.42%)
Jul 15, 2019 184.66 184.66 184.19 184.57 180,174 +0.26(+0.14%)
Jul 12, 2019 184.02 184.38 183.46 184.31 240,800 +0.48(+0.26%)
Jul 11, 2019 183.98 184.15 183.20 183.83 328,404 +0.11(+0.06%)
Jul 10, 2019 183.21 184.08 183.05 183.72 323,369 +1.32(+0.72%)
Jul 09, 2019 181.22 182.62 181.19 182.40 410,944 +0.44(+0.24%)
Jul 08, 2019 182.09 182.14 181.54 181.96 422,297 -0.89(-0.49%)
Jul 05, 2019 182.32 183.06 181.47 182.85 234,100 -0.37(-0.20%)
Jul 03, 2019 182.11 183.28 182.09 183.22 317,700 +1.48(+0.81%)
Jul 02, 2019 180.91 181.74 180.54 181.74 470,016 +0.83(+0.46%)
Jul 01, 2019 181.59 181.62 180.14 180.91 746,162 +1.67(+0.93%)
Jun 28, 2019 179.14 179.51 178.64 179.24 435,200 +0.64(+0.36%)
Jun 27, 2019 178.65 178.93 178.30 178.60 262,124 +0.55(+0.31%)
Jun 26, 2019 179.11 179.35 177.97 178.05 270,496 -0.41(-0.23%)
Jun 25, 2019 180.74 180.74 178.38 178.46 369,678 -2.28(-1.26%)
Jun 24, 2019 181.00 181.24 180.63 180.74 333,478 -0.12(-0.07%)
Jun 21, 2019 180.78 181.59 180.51 180.86 444,900 -0.20(-0.11%)
Jun 20, 2019 181.18 181.43 179.73 181.06 484,912 +1.75(+0.98%)
Jun 19, 2019 178.72 179.63 177.91 179.31 486,693 +0.80(+0.45%)
Jun 18, 2019 178.21 179.23 178.11 178.51 526,278 +1.61(+0.91%)
Jun 17, 2019 176.68 177.24 176.68 176.90 463,930 -0.24(-0.14%)
Jun 14, 2019 177.24 177.59 176.84 177.14 311,600 -0.27(-0.15%)
Jun 13, 2019 177.52 177.67 176.79 177.41 336,603 +0.54(+0.31%)
Jun 12, 2019 176.82 177.31 176.49 176.87 241,618 -0.13(-0.07%)
Jun 11, 2019 178.64 178.90 176.50 177.00 263,268 -0.35(-0.20%)
Jun 10, 2019 177.54 178.50 177.28 177.35 364,307 +0.80(+0.45%)
Jun 07, 2019 175.00 177.29 175.00 176.55 335,700 +2.31(+1.33%)
Jun 06, 2019 173.34 174.75 172.96 174.24 472,708 +1.22(+0.71%)
Jun 05, 2019 172.36 173.10 171.50 173.02 537,747 +1.83(+1.07%)
Jun 04, 2019 169.30 171.33 168.84 171.19 512,493 +3.40(+2.03%)
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.