Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.14 +0.03 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 86.06 86.45 84.80 84.96 677,180 -0.51(-0.60%)
Aug 30, 2022 86.74 86.89 84.91 85.47 600,382 -0.84(-0.97%)
Aug 29, 2022 86.20 87.19 86.00 86.31 544,990 -0.76(-0.87%)
Aug 26, 2022 90.41 90.41 87.07 87.07 803,551 -3.34(-3.69%)
Aug 25, 2022 89.49 90.43 89.33 90.41 344,664 +1.43(+1.61%)
Aug 24, 2022 88.43 89.42 88.30 88.98 394,652 +0.71(+0.81%)
Aug 23, 2022 88.53 89.34 88.17 88.27 601,044 -0.15(-0.17%)
Aug 22, 2022 89.27 89.36 88.22 88.42 449,216 -1.96(-2.16%)
Aug 19, 2022 91.34 91.41 90.05 90.37 491,355 -1.84(-1.99%)
Aug 18, 2022 92.05 92.42 91.64 92.21 408,894 +0.27(+0.29%)
Aug 17, 2022 92.12 92.63 91.32 91.94 464,214 -1.23(-1.31%)
Aug 16, 2022 92.87 93.67 92.19 93.17 557,363 -0.08(-0.08%)
Aug 15, 2022 92.36 93.42 92.19 93.25 529,814 +0.24(+0.25%)
Aug 12, 2022 92.02 93.01 91.50 93.01 663,995 +1.61(+1.76%)
Aug 11, 2022 92.46 93.26 91.24 91.40 819,799 -0.24(-0.26%)
Aug 10, 2022 90.83 91.75 90.63 91.64 1,015,417 +2.90(+3.27%)
Aug 09, 2022 89.73 89.78 88.41 88.73 752,179 -1.48(-1.64%)
Aug 08, 2022 90.32 91.39 90.07 90.21 807,564 +0.35(+0.38%)
Aug 05, 2022 88.14 90.01 87.99 89.87 980,038 +0.62(+0.70%)
Aug 04, 2022 89.19 89.40 88.61 89.25 855,122 -0.17(-0.19%)
Aug 03, 2022 88.60 89.62 88.30 89.41 1,423,231 +1.44(+1.64%)
Aug 02, 2022 87.44 88.97 87.18 87.97 944,561 +0.09(+0.10%)
Aug 01, 2022 87.12 88.43 86.60 87.88 1,321,682 +0.04(+0.04%)
Jul 29, 2022 86.76 87.99 86.44 87.84 767,905 +0.86(+0.99%)
Jul 28, 2022 85.33 87.02 84.57 86.98 753,213 +1.87(+2.19%)
Jul 27, 2022 83.43 85.51 83.18 85.12 881,674 +2.73(+3.31%)
Jul 26, 2022 83.35 83.35 82.13 82.39 557,576 -1.28(-1.54%)
Jul 25, 2022 83.95 83.95 82.89 83.67 797,120 -0.20(-0.24%)
Jul 22, 2022 85.26 85.98 83.37 83.87 1,097,637 -1.33(-1.57%)
Jul 21, 2022 83.82 85.22 83.64 85.21 842,005 +1.12(+1.33%)
Jul 20, 2022 82.64 84.41 82.63 84.09 1,125,481 +1.52(+1.84%)
Jul 19, 2022 81.00 82.64 80.78 82.57 1,967,938 +2.67(+3.34%)
Jul 18, 2022 81.02 81.52 79.60 79.90 1,210,321 -0.31(-0.38%)
Jul 15, 2022 79.45 80.22 78.66 80.21 1,099,962 +1.67(+2.13%)
Jul 14, 2022 78.31 78.74 77.14 78.54 845,598 -0.71(-0.90%)
Jul 13, 2022 78.11 79.91 77.72 79.25 1,077,586 -0.31(-0.39%)
Jul 12, 2022 80.52 81.51 79.07 79.55 767,406 -1.04(-1.29%)
Jul 11, 2022 81.27 81.57 80.33 80.59 1,299,923 -1.44(-1.76%)
Jul 08, 2022 81.61 82.70 81.06 82.03 794,690 -0.25(-0.30%)
Jul 07, 2022 80.72 82.42 80.67 82.28 923,463 +2.00(+2.49%)
Jul 06, 2022 80.45 81.19 79.60 80.28 1,298,870 -0.24(-0.29%)
Jul 05, 2022 78.39 80.55 77.58 80.52 1,242,730 +1.15(+1.44%)
Jul 01, 2022 78.14 79.52 77.76 79.38 1,288,460 +1.11(+1.41%)
Jun 30, 2022 78.10 79.29 77.12 78.27 1,152,939 -0.91(-1.15%)
Jun 29, 2022 79.65 79.65 78.42 79.18 910,764 -0.51(-0.64%)
Jun 28, 2022 82.22 82.72 79.57 79.69 1,371,798 -2.07(-2.54%)
Jun 27, 2022 82.37 82.40 81.08 81.77 1,226,557 -0.24(-0.29%)
Jun 24, 2022 79.95 82.03 79.85 82.00 1,992,785 +2.90(+3.67%)
Jun 23, 2022 77.56 79.31 77.13 79.10 1,985,175 +2.04(+2.64%)
Jun 22, 2022 75.91 77.88 75.79 77.06 1,373,386 +0.11(+0.14%)
Jun 21, 2022 76.70 77.80 76.63 76.96 1,612,149 +1.43(+1.90%)
Jun 17, 2022 74.82 76.28 74.38 75.52 2,205,559 +1.02(+1.37%)
Jun 16, 2022 76.02 76.24 73.85 74.51 1,625,788 -3.61(-4.62%)
Jun 15, 2022 77.40 79.22 76.46 78.11 3,145,572 +1.60(+2.09%)
Jun 14, 2022 77.07 77.46 75.85 76.51 2,007,883 -0.10(-0.13%)
Jun 13, 2022 78.12 78.63 76.12 76.61 2,334,720 -4.10(-5.08%)
Jun 10, 2022 82.07 82.29 80.53 80.71 2,002,171 -3.02(-3.61%)
Jun 09, 2022 85.35 85.84 83.73 83.73 1,074,883 -2.17(-2.53%)
Jun 08, 2022 86.54 87.08 85.73 85.91 992,793 -0.97(-1.11%)
Jun 07, 2022 84.68 86.96 84.54 86.87 1,034,185 +1.22(+1.43%)
Jun 06, 2022 86.48 86.50 85.28 85.65 1,425,382 +0.35(+0.40%)
Jun 03, 2022 85.62 86.25 84.85 85.30 1,045,310 -1.51(-1.74%)
Jun 02, 2022 83.58 86.81 83.49 86.81 1,105,021 +3.28(+3.92%)
Jun 01, 2022 85.13 85.62 82.75 83.54 1,260,939 -1.08(-1.27%)
May 31, 2022 85.61 85.74 84.08 84.61 1,517,956 -1.38(-1.61%)
May 27, 2022 83.93 85.99 83.93 85.99 1,202,730 +2.87(+3.45%)
May 26, 2022 80.96 83.52 80.80 83.12 1,462,683 +2.42(+3.00%)
May 25, 2022 78.75 81.15 78.61 80.71 1,458,241 +1.67(+2.11%)
May 24, 2022 80.33 80.33 78.14 79.04 1,913,053 -2.27(-2.79%)
May 23, 2022 81.52 81.57 79.88 81.31 1,307,613 +0.52(+0.65%)
May 20, 2022 81.61 81.92 78.47 80.78 2,196,110 +0.28(+0.34%)
May 19, 2022 78.76 81.61 78.76 80.51 4,141,982 +1.11(+1.40%)
May 18, 2022 82.16 82.29 78.97 79.39 1,712,950 -3.80(-4.57%)
May 17, 2022 83.23 83.53 81.38 83.19 2,211,559 +1.82(+2.23%)
May 16, 2022 82.42 82.91 81.24 81.38 2,033,455 -1.55(-1.87%)
May 13, 2022 80.83 83.36 80.67 82.93 2,144,976 +3.56(+4.49%)
May 12, 2022 77.33 80.44 76.91 79.36 3,514,289 +1.23(+1.58%)
May 11, 2022 80.04 81.63 77.99 78.13 3,521,827 -2.44(-3.03%)
May 10, 2022 81.74 82.46 78.54 80.57 4,083,960 +0.43(+0.54%)
May 09, 2022 83.22 83.56 79.75 80.13 3,113,302 -4.65(-5.48%)
May 06, 2022 86.33 86.33 83.30 84.78 3,210,532 -2.20(-2.53%)
May 05, 2022 90.42 90.42 86.01 86.98 1,556,754 -4.45(-4.87%)
May 04, 2022 89.03 91.55 87.07 91.43 1,791,275 +2.47(+2.77%)
May 03, 2022 88.91 89.74 88.38 88.96 964,325 -0.26(-0.29%)
May 02, 2022 87.99 89.27 86.82 89.22 1,773,658 +1.21(+1.38%)
Apr 29, 2022 90.52 91.89 87.90 88.01 2,235,472 -2.96(-3.25%)
Apr 28, 2022 89.99 91.53 88.16 90.97 1,389,584 +2.21(+2.49%)
Apr 27, 2022 89.12 90.54 88.35 88.76 1,867,661 -0.12(-0.13%)
Apr 26, 2022 91.65 91.76 88.86 88.88 1,372,624 -3.32(-3.60%)
Apr 25, 2022 90.06 92.22 89.89 92.19 2,467,074 +1.37(+1.51%)
Apr 22, 2022 93.12 93.49 90.76 90.82 1,089,346 -2.64(-2.83%)
Apr 21, 2022 97.36 97.75 93.20 93.46 651,386 -2.83(-2.94%)
Apr 20, 2022 97.23 97.43 96.19 96.30 743,152 -0.47(-0.49%)
Apr 19, 2022 94.15 97.00 94.09 96.77 1,855,682 +2.60(+2.77%)
Apr 18, 2022 94.89 95.08 93.44 94.16 666,640 -1.11(-1.17%)
Apr 14, 2022 96.91 97.22 95.25 95.28 562,491 -1.57(-1.62%)
Apr 13, 2022 94.85 97.06 94.76 96.85 545,221 +2.13(+2.25%)
Apr 12, 2022 96.45 97.65 94.43 94.72 834,689 -0.50(-0.53%)
Apr 11, 2022 95.59 96.31 95.08 95.22 1,256,027 -1.27(-1.32%)
Apr 08, 2022 96.86 97.62 96.10 96.49 723,332 -0.81(-0.83%)
Apr 07, 2022 96.63 97.80 95.68 97.30 869,392 +0.49(+0.51%)
Apr 06, 2022 97.70 97.70 95.85 96.81 567,063 -2.01(-2.04%)
Apr 05, 2022 100.91 101.10 98.59 98.82 432,267 -2.29(-2.26%)
Apr 04, 2022 100.03 101.16 99.84 101.11 592,554 +1.31(+1.31%)
Apr 01, 2022 99.72 100.15 98.84 99.80 963,354 +0.63(+0.64%)
Mar 31, 2022 100.47 101.12 99.17 99.17 769,928 -1.47(-1.46%)
Mar 30, 2022 101.62 102.00 100.09 100.64 709,304 -1.42(-1.39%)
Mar 29, 2022 100.58 102.34 100.25 102.06 761,674 +2.73(+2.75%)
Mar 28, 2022 98.05 99.35 97.42 99.33 1,147,822 +0.99(+1.00%)
Mar 25, 2022 99.19 99.29 97.19 98.34 409,871 -0.64(-0.65%)
Mar 24, 2022 98.10 98.99 96.80 98.98 600,504 +1.60(+1.65%)
Mar 23, 2022 98.31 99.17 97.29 97.38 775,991 -1.78(-1.80%)
Mar 22, 2022 97.76 99.54 97.62 99.16 524,876 +1.69(+1.73%)
Mar 21, 2022 98.09 98.54 96.37 97.48 683,034 -1.05(-1.07%)
Mar 18, 2022 95.59 98.65 95.59 98.53 1,266,826 +2.34(+2.43%)
Mar 17, 2022 93.59 96.19 93.36 96.19 1,388,913 +2.07(+2.20%)
Mar 16, 2022 91.65 94.17 91.00 94.13 2,196,363 +3.77(+4.17%)
Mar 15, 2022 88.64 90.53 88.27 90.36 1,378,072 +2.13(+2.41%)
Mar 14, 2022 89.91 90.73 87.69 88.23 1,033,264 -1.72(-1.92%)
Mar 11, 2022 93.18 93.18 89.96 89.96 504,386 -2.39(-2.58%)
Mar 10, 2022 91.54 92.54 90.92 92.34 942,552 -0.64(-0.69%)
Mar 09, 2022 91.64 93.45 91.47 92.98 793,955 +3.48(+3.89%)
Mar 08, 2022 89.67 91.92 88.57 89.50 1,625,311 -0.36(-0.41%)
Mar 07, 2022 94.21 94.34 89.86 89.87 1,135,968 -4.15(-4.41%)
Mar 04, 2022 95.20 95.77 93.06 94.02 813,822 -1.81(-1.89%)
Mar 03, 2022 98.28 98.33 95.42 95.83 982,051 -2.05(-2.09%)
Mar 02, 2022 96.94 98.27 96.05 97.88 817,099 +1.63(+1.69%)
Mar 01, 2022 97.28 97.98 95.62 96.25 664,359 -1.40(-1.43%)
Feb 28, 2022 96.61 98.30 96.29 97.65 1,199,553 +0.25(+0.25%)
Feb 25, 2022 95.50 97.46 95.14 97.41 1,099,236 +1.98(+2.08%)
Feb 24, 2022 88.69 95.64 88.49 95.43 1,601,913 +3.89(+4.25%)
Feb 23, 2022 94.80 95.09 91.45 91.53 1,094,048 -2.44(-2.60%)
Feb 22, 2022 94.60 95.94 93.27 93.98 1,201,015 -1.33(-1.40%)
Feb 18, 2022 95.31 0 -1.38(-1.43%)
Feb 17, 2022 99.09 99.11 96.48 96.69 796,011 -3.21(-3.22%)
Feb 16, 2022 99.28 100.17 98.41 99.90 952,174 -0.22(-0.22%)
Feb 15, 2022 98.92 100.31 98.82 100.12 714,643 +2.58(+2.65%)
Feb 14, 2022 98.00 99.15 96.93 97.54 755,016 -0.65(-0.66%)
Feb 11, 2022 100.94 101.57 97.55 98.19 931,270 -2.56(-2.54%)
Feb 10, 2022 100.46 103.24 100.07 100.75 1,739,489 -1.58(-1.54%)
Feb 09, 2022 100.79 102.33 100.71 102.33 866,593 +2.96(+2.98%)
Feb 08, 2022 97.80 99.61 97.37 99.37 1,447,554 +1.19(+1.21%)
Feb 07, 2022 98.15 99.65 97.86 98.18 996,234 +0.03(+0.03%)
Feb 04, 2022 96.67 99.02 96.29 98.15 938,703 +1.35(+1.39%)
Feb 03, 2022 97.72 96.51 96.80 1,011,210 -2.89(-2.90%)
Feb 02, 2022 100.53 100.53 98.75 99.68 1,302,212 -0.23(-0.23%)
Feb 01, 2022 99.41 100.05 97.64 99.91 1,770,064 +1.03(+1.05%)
Jan 31, 2022 94.94 98.91 98.88 2,142,233 +3.99(+4.21%)
Jan 28, 2022 92.29 94.89 90.90 94.88 1,186,346 +2.77(+3.01%)
Jan 27, 2022 94.78 95.43 91.83 92.11 1,149,729 -1.34(-1.43%)
Jan 26, 2022 96.54 97.40 93.05 93.45 1,454,225 -1.07(-1.14%)
Jan 25, 2022 95.81 96.36 93.67 94.53 1,518,639 -3.03(-3.10%)
Jan 24, 2022 93.80 97.70 91.39 97.56 2,750,338 +1.89(+1.98%)
Jan 21, 2022 97.63 98.43 95.59 95.66 2,865,602 -2.33(-2.37%)
Jan 20, 2022 100.27 101.79 97.92 97.99 1,909,390 -1.23(-1.24%)
Jan 19, 2022 100.53 101.52 99.21 99.22 1,953,128 -0.75(-0.75%)
Jan 18, 2022 101.10 101.67 99.78 99.97 1,985,763 -2.66(-2.59%)
Jan 14, 2022 102.63 0 -0.66(-0.64%)
Jan 13, 2022 106.57 106.57 103.13 103.29 1,331,956 -2.83(-2.67%)
Jan 12, 2022 107.08 107.94 105.48 106.12 931,601 -0.45(-0.43%)
Jan 11, 2022 104.97 106.66 104.26 106.57 1,310,169 +1.67(+1.60%)
Jan 10, 2022 103.69 105.00 101.42 104.90 2,997,987 -0.07(-0.07%)
Jan 07, 2022 106.61 107.55 104.93 104.97 2,042,614 -1.74(-1.63%)
Jan 06, 2022 106.23 107.83 105.03 106.71 2,103,253 +0.22(+0.20%)
Jan 05, 2022 110.41 110.56 106.47 106.49 2,236,993 -4.29(-3.87%)
Jan 04, 2022 112.52 112.55 109.46 110.78 1,461,370 -1.61(-1.43%)
Jan 03, 2022 113.89 114.00 111.60 112.39 1,422,211 -1.17(-1.03%)
Dec 31, 2021 113.95 114.38 113.54 113.56 813,914 -0.44(-0.39%)
Dec 30, 2021 113.69 115.02 113.69 114.00 861,153 +0.14(+0.13%)
Dec 29, 2021 113.62 114.01 112.94 113.86 630,079 +0.26(+0.23%)
Dec 28, 2021 114.53 114.95 113.36 113.60 815,558 -0.87(-0.76%)
Dec 27, 2021 113.47 114.54 113.34 114.47 1,237,996 +1.09(+0.96%)
Dec 23, 2021 112.88 113.68 112.59 113.38 1,301,434 +0.86(+0.76%)
Dec 22, 2021 111.50 112.57 111.17 112.52 1,763,063 +0.98(+0.87%)
Dec 21, 2021 109.37 111.58 108.91 111.54 905,403 +3.34(+3.09%)
Dec 20, 2021 108.23 108.68 107.32 108.20 2,944,930 -1.68(-1.53%)
Dec 17, 2021 108.25 110.73 107.54 109.88 1,248,713 +0.77(+0.70%)
Dec 16, 2021 111.83 111.95 108.49 109.11 1,245,430 -2.20(-1.97%)
Dec 15, 2021 109.48 111.39 108.11 111.31 1,467,053 +1.93(+1.77%)
Dec 14, 2021 109.58 110.35 108.21 109.38 1,627,669 -1.70(-1.53%)
Dec 13, 2021 111.99 112.26 110.34 111.08 854,314 -0.87(-0.77%)
Dec 10, 2021 112.92 113.44 111.34 111.95 1,333,285 -0.30(-0.27%)
Dec 09, 2021 114.28 114.99 112.15 112.25 1,043,885 -2.45(-2.14%)
Dec 08, 2021 113.43 114.89 112.62 114.70 1,204,226 +1.45(+1.28%)
Dec 07, 2021 111.91 113.80 111.91 113.26 1,106,394 +3.60(+3.29%)
Dec 06, 2021 109.45 110.23 107.58 109.65 2,300,445 +0.44(+0.41%)
Dec 03, 2021 112.08 112.21 107.69 109.21 1,149,340 -2.75(-2.45%)
Dec 02, 2021 109.85 112.39 109.61 111.96 1,718,191 +2.28(+2.08%)
Dec 01, 2021 114.55 114.78 109.60 109.67 3,032,704 -3.48(-3.07%)
Nov 30, 2021 115.51 116.03 112.75 113.15 2,114,608 -2.73(-2.35%)
Nov 29, 2021 116.22 116.59 114.74 115.88 668,825 +0.97(+0.84%)
Nov 26, 2021 115.25 116.47 114.53 114.91 363,201 -2.04(-1.74%)
Nov 24, 2021 115.31 116.96 114.43 116.95 508,711 +1.22(+1.06%)
Nov 23, 2021 116.46 117.26 114.34 115.73 931,058 -1.25(-1.07%)
Nov 22, 2021 119.37 119.38 116.53 116.98 830,466 -2.07(-1.74%)
Nov 19, 2021 119.52 120.06 118.99 119.05 431,452 -0.50(-0.42%)
Nov 18, 2021 120.53 119.61 119.44 119.55 295,884 -0.64(-0.53%)
Nov 17, 2021 121.38 121.44 119.81 120.19 587,187 -1.20(-0.99%)
Nov 16, 2021 119.99 121.56 119.89 121.39 259,246 +1.35(+1.12%)
Nov 15, 2021 120.75 120.87 119.81 120.04 302,533 -0.44(-0.37%)
Nov 12, 2021 119.54 120.56 119.44 120.48 294,937 +1.45(+1.22%)
Nov 11, 2021 119.50 119.56 118.99 119.04 297,599 +0.43(+0.37%)
Nov 10, 2021 120.50 118.60 538,012 -2.54(-2.10%)
Nov 09, 2021 120.97 121.48 120.23 121.14 385,384 +0.34(+0.29%)
Nov 08, 2021 120.47 120.97 120.17 120.80 418,422 +1.12(+0.94%)
Nov 05, 2021 120.48 120.84 119.07 119.68 775,982 -0.26(-0.21%)
Nov 04, 2021 119.60 120.51 119.34 119.93 805,074 +0.69(+0.58%)
Nov 03, 2021 118.77 119.34 118.32 119.24 776,627 +0.23(+0.19%)
Nov 02, 2021 119.05 119.35 118.59 119.02 1,121,589 -0.03(-0.03%)
Nov 01, 2021 118.41 119.09 118.27 119.05 992,078 +0.82(+0.69%)
Oct 29, 2021 116.89 118.26 116.89 118.23 349,575 +0.75(+0.64%)
Oct 28, 2021 116.05 117.55 116.01 117.48 777,764 +1.50(+1.29%)
Oct 27, 2021 117.43 118.01 115.94 115.98 1,221,378 -1.50(-1.27%)
Oct 26, 2021 118.48 117.48 924,524 -0.55(-0.47%)
Oct 25, 2021 117.62 118.52 117.11 118.03 903,060 +0.42(+0.36%)
Oct 22, 2021 117.64 118.35 117.04 117.61 1,130,176 -0.41(-0.35%)
Oct 21, 2021 116.65 118.02 116.59 118.02 463,307 +1.29(+1.11%)
Oct 20, 2021 116.79 117.03 116.24 116.73 584,351 +0.20(+0.17%)
Oct 19, 2021 116.50 116.91 116.07 116.54 546,349 +0.57(+0.49%)
Oct 18, 2021 114.48 115.97 114.39 115.97 667,321 +1.02(+0.88%)
Oct 15, 2021 115.23 115.42 114.75 114.95 497,547 +0.27(+0.23%)
Oct 14, 2021 113.77 114.83 113.62 114.69 516,323 +2.09(+1.85%)
Oct 13, 2021 111.91 112.82 111.66 112.60 1,263,401 +1.37(+1.23%)
Oct 12, 2021 110.95 111.79 110.61 111.23 577,665 +0.78(+0.70%)
Oct 11, 2021 110.95 111.93 110.45 110.45 432,688 -0.65(-0.58%)
Oct 08, 2021 112.41 112.42 111.05 111.10 2,921,029 -0.97(-0.86%)
Oct 07, 2021 111.68 112.93 111.68 112.06 2,100,587 +1.47(+1.33%)
Oct 06, 2021 109.13 110.75 108.80 110.60 2,390,451 +0.59(+0.54%)
Oct 05, 2021 109.49 110.91 109.22 110.01 4,853,771 +1.11(+1.02%)
Oct 04, 2021 110.97 110.97 108.28 108.89 3,863,417 -2.44(-2.19%)
Oct 01, 2021 110.74 111.81 109.33 111.34 855,914 +0.98(+0.89%)
Sep 30, 2021 111.42 111.86 110.41 110.35 1,709,954 -0.60(-0.54%)
Sep 29, 2021 112.09 112.42 110.90 110.95 588,410 -0.45(-0.41%)
Sep 28, 2021 114.03 114.03 111.36 111.41 1,045,665 -3.50(-3.05%)
Sep 27, 2021 115.70 115.79 114.48 114.91 540,230 -1.14(-0.98%)
Sep 24, 2021 115.94 116.29 115.23 116.05 523,989 -0.25(-0.22%)
Sep 23, 2021 115.61 116.76 115.50 116.31 643,338 +1.37(+1.19%)
Sep 22, 2021 113.95 115.37 113.79 114.94 345,078 +1.43(+1.26%)
Sep 21, 2021 114.05 114.39 112.92 113.51 524,171 +0.21(+0.18%)
Sep 20, 2021 113.40 114.02 111.96 113.31 1,131,174 -2.00(-1.73%)
Sep 17, 2021 115.87 116.11 114.78 115.30 1,983,596 -0.61(-0.53%)
Sep 16, 2021 114.97 116.17 114.86 115.91 454,936 +0.75(+0.65%)
Sep 15, 2021 114.40 115.35 113.75 115.17 585,001 +0.83(+0.72%)
Sep 14, 2021 115.06 115.37 114.12 114.34 690,893 -0.38(-0.33%)
Sep 13, 2021 116.13 116.13 113.97 114.72 609,689 -0.73(-0.63%)
Sep 10, 2021 116.50 116.78 115.45 115.45 288,623 -0.58(-0.50%)
Sep 09, 2021 115.83 116.82 115.83 116.03 260,161 +0.20(+0.17%)
Sep 08, 2021 116.49 116.49 115.36 115.83 545,527 -0.74(-0.63%)
Sep 07, 2021 117.56 117.67 116.55 116.57 480,141 -0.94(-0.80%)
Sep 03, 2021 116.89 117.65 116.89 117.51 318,772 +0.31(+0.27%)
Sep 02, 2021 116.81 117.44 116.81 117.19 409,183 +0.67(+0.57%)
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.