Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.15 +0.04 (+0.04%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 83.66 83.82 82.37 83.79 429,125 +0.36(+0.43%)
Jul 30, 2020 82.13 83.59 81.98 83.43 388,234 +0.39(+0.47%)
Jul 29, 2020 81.90 83.26 81.90 83.04 560,019 +1.73(+2.12%)
Jul 28, 2020 82.15 82.27 81.29 81.32 478,777 -1.00(-1.21%)
Jul 27, 2020 81.29 82.34 81.26 82.31 302,741 +1.35(+1.67%)
Jul 24, 2020 81.07 81.42 80.11 80.96 644,504 -0.80(-0.98%)
Jul 23, 2020 82.67 83.70 81.25 81.76 471,065 -0.89(-1.08%)
Jul 22, 2020 82.13 83.07 82.13 82.65 287,232 +0.50(+0.61%)
Jul 21, 2020 82.99 82.99 81.96 82.15 573,380 -0.31(-0.38%)
Jul 20, 2020 81.08 82.61 80.93 82.46 457,002 +1.54(+1.90%)
Jul 17, 2020 80.32 81.12 80.02 80.92 573,323 +0.95(+1.18%)
Jul 16, 2020 79.79 80.12 79.29 79.98 661,190 -0.46(-0.57%)
Jul 15, 2020 80.16 80.54 79.42 80.44 702,351 +1.18(+1.49%)
Jul 14, 2020 77.90 79.32 76.71 79.26 691,043 +1.24(+1.59%)
Jul 13, 2020 80.81 81.06 77.92 78.02 619,868 -2.30(-2.86%)
Jul 10, 2020 80.56 80.56 79.67 80.32 480,727 -0.27(-0.33%)
Jul 09, 2020 80.44 80.90 79.22 80.59 620,266 +0.31(+0.38%)
Jul 08, 2020 79.40 80.28 79.29 80.28 369,380 +1.18(+1.49%)
Jul 07, 2020 79.31 80.35 79.05 79.10 511,251 -0.59(-0.74%)
Jul 06, 2020 79.92 80.43 79.34 79.69 518,277 +0.87(+1.10%)
Jul 02, 2020 79.34 79.45 78.68 78.82 670,203 +0.52(+0.67%)
Jul 01, 2020 77.72 78.72 77.43 78.30 958,464 +0.77(+0.99%)
Jun 30, 2020 76.19 77.85 76.17 77.53 926,020 +1.32(+1.73%)
Jun 29, 2020 76.17 76.60 74.89 76.21 899,455 +0.45(+0.59%)
Jun 26, 2020 76.77 77.03 75.72 75.76 980,830 -1.15(-1.50%)
Jun 25, 2020 75.85 76.97 75.21 76.91 508,224 +0.87(+1.14%)
Jun 24, 2020 77.58 78.10 75.38 76.05 589,471 -2.16(-2.76%)
Jun 23, 2020 79.05 79.05 78.11 78.20 501,006 -0.06(-0.08%)
Jun 22, 2020 77.51 78.45 77.23 78.26 313,941 +0.67(+0.86%)
Jun 19, 2020 78.79 78.79 77.14 77.59 747,707 -0.20(-0.26%)
Jun 18, 2020 77.17 78.03 77.17 77.80 326,759 +0.24(+0.30%)
Jun 17, 2020 77.76 78.11 77.34 77.56 661,645 +0.09(+0.11%)
Jun 16, 2020 78.37 78.37 76.18 77.47 434,288 +1.33(+1.74%)
Jun 15, 2020 73.26 76.33 73.09 76.14 539,144 +1.23(+1.64%)
Jun 12, 2020 76.07 76.37 73.35 74.91 614,929 +0.80(+1.08%)
Jun 11, 2020 76.46 76.64 73.85 74.11 798,969 -4.24(-5.41%)
Jun 10, 2020 78.72 79.08 77.95 78.35 426,956 -0.26(-0.33%)
Jun 09, 2020 78.99 79.11 78.41 78.61 558,873 -0.97(-1.22%)
Jun 08, 2020 79.08 79.60 78.78 79.58 847,181 +0.72(+0.91%)
Jun 05, 2020 78.71 79.28 78.15 78.86 764,015 +1.61(+2.09%)
Jun 04, 2020 77.87 78.10 76.64 77.25 974,464 -1.08(-1.38%)
Jun 03, 2020 77.67 78.52 77.51 78.33 2,062,099 +1.28(+1.66%)
Jun 02, 2020 76.71 77.10 76.01 77.05 2,839,708 +0.61(+0.79%)
Jun 01, 2020 75.73 76.78 75.58 76.44 1,765,581 +0.73(+0.96%)
May 29, 2020 74.65 75.91 74.53 75.71 688,043 +0.89(+1.18%)
May 28, 2020 75.15 75.93 74.47 74.82 593,442 +0.12(+0.16%)
May 27, 2020 74.53 74.73 72.47 74.70 730,677 +0.84(+1.14%)
May 26, 2020 75.00 75.00 73.74 73.86 759,220 +0.71(+0.97%)
May 22, 2020 72.77 73.21 72.34 73.15 506,688 +0.50(+0.69%)
May 21, 2020 73.10 73.26 72.04 72.65 722,046 -0.39(-0.54%)
May 20, 2020 72.85 73.40 72.72 73.04 1,785,503 +1.27(+1.77%)
May 19, 2020 71.91 72.98 71.77 71.77 1,161,736 -0.38(-0.53%)
May 18, 2020 72.03 72.71 72.03 72.15 2,657,827 +2.07(+2.95%)
May 15, 2020 68.85 70.35 68.53 70.09 847,749 +0.59(+0.85%)
May 14, 2020 67.66 69.50 67.05 69.50 1,170,145 +0.97(+1.41%)
May 13, 2020 69.90 70.33 67.78 68.53 681,969 -1.66(-2.37%)
May 12, 2020 71.95 72.25 70.18 70.20 1,035,583 -1.58(-2.20%)
May 11, 2020 70.66 72.15 70.58 71.78 2,623,124 +0.44(+0.62%)
May 08, 2020 70.95 71.50 70.58 71.34 632,084 +1.11(+1.58%)
May 07, 2020 69.89 70.79 69.89 70.23 836,347 +1.28(+1.86%)
May 06, 2020 69.21 69.73 68.70 68.94 1,139,741 +0.24(+0.36%)
May 05, 2020 68.43 69.49 68.43 68.70 508,189 +1.03(+1.53%)
May 04, 2020 66.51 67.69 66.11 67.66 756,338 +0.71(+1.05%)
May 01, 2020 67.59 67.79 66.54 66.96 681,099 -1.92(-2.79%)
Apr 30, 2020 69.77 69.77 68.87 68.88 683,014 -1.28(-1.82%)
Apr 29, 2020 69.64 70.58 69.13 70.16 1,028,035 +1.97(+2.89%)
Apr 28, 2020 69.60 69.85 67.93 68.19 782,690 -0.26(-0.39%)
Apr 27, 2020 67.46 68.66 67.45 68.45 1,063,846 +1.52(+2.28%)
Apr 24, 2020 66.19 67.04 65.70 66.93 722,557 +1.02(+1.55%)
Apr 23, 2020 66.03 66.86 65.72 65.91 1,013,130 +0.08(+0.12%)
Apr 22, 2020 65.40 66.09 64.78 65.83 515,440 +1.87(+2.92%)
Apr 21, 2020 65.18 65.52 63.68 63.96 1,556,008 -2.42(-3.65%)
Apr 20, 2020 66.21 67.51 66.18 66.38 853,710 -0.83(-1.24%)
Apr 17, 2020 66.85 67.35 66.30 67.21 626,366 +2.13(+3.27%)
Apr 16, 2020 64.72 65.42 64.20 65.08 847,026 +0.63(+0.97%)
Apr 15, 2020 63.94 64.80 63.78 64.46 1,220,166 -1.17(-1.78%)
Apr 14, 2020 64.97 65.77 64.85 65.62 1,030,594 +2.14(+3.38%)
Apr 13, 2020 64.12 64.52 62.45 63.48 1,382,396 -0.93(-1.44%)
Apr 09, 2020 64.60 65.46 63.97 64.41 963,137 +0.97(+1.53%)
Apr 08, 2020 62.02 63.77 61.37 63.44 630,271 +2.34(+3.82%)
Apr 07, 2020 63.17 63.41 61.09 61.10 1,097,995 +0.15(+0.24%)
Apr 06, 2020 58.66 61.30 58.66 60.96 1,604,024 +4.56(+8.09%)
Apr 03, 2020 57.15 57.79 55.82 56.39 861,636 -1.05(-1.82%)
Apr 02, 2020 56.57 58.23 56.26 57.44 1,135,060 +0.60(+1.05%)
Apr 01, 2020 57.39 58.29 56.33 56.84 1,013,106 -2.69(-4.52%)
Mar 31, 2020 60.64 60.93 59.28 59.54 825,237 -1.20(-1.98%)
Mar 30, 2020 59.46 60.91 58.89 60.74 1,277,137 +1.72(+2.91%)
Mar 27, 2020 59.18 60.47 58.63 59.02 2,202,595 -2.12(-3.48%)
Mar 26, 2020 58.41 61.33 58.41 61.15 4,673,430 +3.19(+5.51%)
Mar 25, 2020 56.69 59.92 55.96 57.95 1,912,347 +1.35(+2.39%)
Mar 24, 2020 53.71 56.69 53.71 56.60 2,008,314 +5.46(+10.67%)
Mar 23, 2020 52.06 52.55 49.82 51.14 1,924,901 -1.03(-1.98%)
Mar 20, 2020 54.94 56.21 52.08 52.17 2,228,098 -2.13(-3.92%)
Mar 19, 2020 53.05 55.53 51.16 54.31 1,375,131 +0.96(+1.80%)
Mar 18, 2020 53.32 55.02 50.50 53.34 2,757,752 -4.28(-7.43%)
Mar 17, 2020 55.32 57.75 53.06 57.62 2,761,246 +2.93(+5.36%)
Mar 16, 2020 55.38 58.17 53.72 54.69 1,777,959 -7.61(-12.22%)
Mar 13, 2020 61.10 62.31 57.60 62.31 1,480,897 +4.16(+7.15%)
Mar 12, 2020 59.37 61.68 55.57 58.15 2,287,406 -5.86(-9.15%)
Mar 11, 2020 65.88 66.16 63.21 64.00 2,315,199 -3.58(-5.29%)
Mar 10, 2020 66.69 67.58 64.02 67.58 1,411,517 +3.06(+4.75%)
Mar 09, 2020 66.79 66.79 62.20 64.52 1,511,483 -5.24(-7.51%)
Mar 06, 2020 69.04 70.02 68.07 69.76 983,923 -1.36(-1.92%)
Mar 05, 2020 71.75 72.51 70.52 71.12 2,455,993 -2.35(-3.20%)
Mar 04, 2020 71.90 73.47 71.26 73.47 805,082 +2.84(+4.02%)
Mar 03, 2020 72.79 73.31 69.94 70.63 869,811 -1.76(-2.44%)
Mar 02, 2020 70.58 72.43 69.38 72.39 2,240,843 +2.35(+3.35%)
Feb 28, 2020 68.28 70.13 67.67 70.05 1,656,035 -0.27(-0.39%)
Feb 27, 2020 71.34 72.88 70.32 70.32 1,230,837 -2.62(-3.59%)
Feb 26, 2020 73.89 74.79 72.73 72.94 1,047,419 -0.53(-0.72%)
Feb 25, 2020 76.22 76.36 73.31 73.47 1,752,085 -2.45(-3.23%)
Feb 24, 2020 75.81 76.44 75.27 75.92 790,561 -2.36(-3.02%)
Feb 21, 2020 79.18 79.18 78.06 78.28 444,187 -1.25(-1.57%)
Feb 20, 2020 79.58 79.98 78.46 79.54 427,346 -0.21(-0.26%)
Feb 19, 2020 79.57 80.00 79.57 79.75 966,638 +0.44(+0.56%)
Feb 18, 2020 79.06 79.34 78.95 79.30 323,604 +0.03(+0.04%)
Feb 14, 2020 79.10 79.34 79.01 79.27 377,078 +0.33(+0.42%)
Feb 13, 2020 78.28 79.18 78.28 78.93 756,166 +0.21(+0.27%)
Feb 12, 2020 78.44 78.77 78.16 78.72 496,651 +0.64(+0.82%)
Feb 11, 2020 78.07 78.41 77.93 78.08 437,364 +0.42(+0.53%)
Feb 10, 2020 76.89 77.66 76.75 77.66 365,375 +0.60(+0.77%)
Feb 07, 2020 77.25 77.38 76.90 77.07 522,754 -0.53(-0.69%)
Feb 06, 2020 77.76 77.97 77.47 77.60 451,211 +0.03(+0.04%)
Feb 05, 2020 78.18 78.18 77.37 77.57 472,199 +0.13(+0.17%)
Feb 04, 2020 76.90 77.63 76.82 77.43 1,200,975 +1.41(+1.86%)
Feb 03, 2020 75.53 76.32 75.53 76.02 685,057 +0.78(+1.03%)
Jan 31, 2020 76.57 76.57 75.05 75.24 504,135 -1.54(-2.01%)
Jan 30, 2020 76.03 76.84 75.80 76.79 1,428,553 +0.15(+0.20%)
Jan 29, 2020 77.06 77.14 76.58 76.64 497,412 -0.26(-0.34%)
Jan 28, 2020 76.45 77.10 76.25 76.90 424,239 +0.89(+1.18%)
Jan 27, 2020 75.63 76.40 75.38 76.00 700,146 -1.18(-1.53%)
Jan 24, 2020 78.11 78.22 76.77 77.18 1,035,073 -0.67(-0.87%)
Jan 23, 2020 77.62 77.91 77.25 77.86 415,533 +0.15(+0.19%)
Jan 22, 2020 77.78 78.28 77.62 77.71 724,619 +0.16(+0.21%)
Jan 21, 2020 77.31 77.82 77.24 77.55 931,734 -0.12(-0.15%)
Jan 17, 2020 77.82 77.95 77.51 77.67 463,419 +0.01(+0.01%)
Jan 16, 2020 77.31 77.66 77.22 77.66 384,945 +0.77(+1.00%)
Jan 15, 2020 76.56 77.19 76.56 76.89 670,432 +0.23(+0.30%)
Jan 14, 2020 76.54 76.97 76.36 76.66 557,826 -0.04(-0.05%)
Jan 13, 2020 76.24 76.70 76.10 76.70 680,566 +0.60(+0.78%)
Jan 10, 2020 76.48 76.49 75.97 76.10 487,972 -0.23(-0.30%)
Jan 09, 2020 76.16 76.41 75.89 76.33 431,649 +0.64(+0.85%)
Jan 08, 2020 75.39 76.02 75.24 75.69 421,943 +0.37(+0.49%)
Jan 07, 2020 75.25 75.51 75.08 75.32 378,322 -0.01(-0.02%)
Jan 06, 2020 74.55 75.34 74.40 75.34 794,803 +0.29(+0.39%)
Jan 03, 2020 74.51 75.20 74.27 75.04 599,888 -0.30(-0.40%)
Jan 02, 2020 75.06 75.34 74.68 75.34 911,697 +0.77(+1.03%)
Dec 31, 2019 74.21 74.59 74.07 74.57 452,576 +0.19(+0.25%)
Dec 30, 2019 74.89 74.89 74.09 74.39 636,552 -0.47(-0.63%)
Dec 27, 2019 75.09 75.12 74.62 74.86 374,828 -0.05(-0.07%)
Dec 26, 2019 74.96 75.00 74.76 74.91 555,516 +0.12(+0.16%)
Dec 24, 2019 74.75 74.81 74.58 74.79 218,513 +0.12(+0.16%)
Dec 23, 2019 74.97 74.97 74.59 74.67 1,096,772 -0.05(-0.07%)
Dec 20, 2019 74.48 74.73 74.39 74.73 637,944 +0.54(+0.73%)
Dec 19, 2019 73.92 74.26 73.85 74.18 408,108 +0.35(+0.47%)
Dec 18, 2019 73.97 74.04 73.82 73.84 570,260 +0.01(+0.01%)
Dec 17, 2019 74.11 74.11 73.68 73.83 480,688 -0.16(-0.21%)
Dec 16, 2019 73.91 74.26 73.90 73.98 690,817 +0.55(+0.75%)
Dec 13, 2019 73.24 73.76 73.13 73.43 1,320,144 +0.10(+0.14%)
Dec 12, 2019 72.96 73.54 72.70 73.33 446,889 +0.38(+0.52%)
Dec 11, 2019 72.92 72.99 72.59 72.95 458,861 +0.16(+0.22%)
Dec 10, 2019 72.94 73.08 72.67 72.79 878,950 -0.11(-0.15%)
Dec 09, 2019 73.23 73.32 72.90 72.90 433,038 -0.43(-0.59%)
Dec 06, 2019 73.40 73.58 73.28 73.33 367,082 +0.45(+0.62%)
Dec 05, 2019 73.05 73.05 72.67 72.88 522,939 -0.09(-0.13%)
Dec 04, 2019 72.84 73.26 72.82 72.97 424,305 +0.43(+0.59%)
Dec 03, 2019 72.08 72.64 71.72 72.54 781,893 -0.30(-0.41%)
Dec 02, 2019 73.81 73.81 72.61 72.84 877,208 -0.86(-1.17%)
Nov 29, 2019 73.99 74.08 73.68 73.70 213,362 -0.46(-0.62%)
Nov 27, 2019 74.05 74.16 73.83 74.16 544,987 +0.38(+0.51%)
Nov 26, 2019 73.36 73.83 73.28 73.78 606,268 +0.38(+0.52%)
Nov 25, 2019 72.84 73.50 72.84 73.40 365,530 +0.81(+1.11%)
Nov 22, 2019 72.68 72.68 72.21 72.59 353,555 +0.20(+0.27%)
Nov 21, 2019 72.94 72.96 72.36 72.40 807,243 -0.51(-0.70%)
Nov 20, 2019 72.77 73.27 72.43 72.91 385,127 -0.04(-0.05%)
Nov 19, 2019 72.67 73.11 72.51 72.95 483,685 +0.36(+0.50%)
Nov 18, 2019 72.35 72.69 72.19 72.59 340,558 +0.19(+0.26%)
Nov 15, 2019 72.16 72.40 71.94 72.40 382,864 +0.64(+0.89%)
Nov 14, 2019 71.36 71.78 71.36 71.76 316,617 +0.33(+0.46%)
Nov 13, 2019 71.01 71.50 70.77 71.43 944,453 +0.20(+0.27%)
Nov 12, 2019 71.14 71.44 71.05 71.23 248,316 +0.21(+0.30%)
Nov 11, 2019 70.55 71.06 70.55 71.02 345,793 +0.11(+0.15%)
Nov 08, 2019 70.50 70.95 70.34 70.91 369,337 +0.30(+0.43%)
Nov 07, 2019 70.91 71.03 70.49 70.61 486,977 +0.13(+0.18%)
Nov 06, 2019 70.54 70.54 70.20 70.48 492,333 -0.12(-0.17%)
Nov 05, 2019 71.02 71.23 70.42 70.60 990,438 -0.26(-0.37%)
Nov 04, 2019 71.36 71.36 70.78 70.87 386,711 -0.06(-0.09%)
Nov 01, 2019 70.67 70.96 70.47 70.93 559,129 +0.68(+0.97%)
Oct 31, 2019 70.67 70.67 69.98 70.25 394,430 -0.49(-0.70%)
Oct 30, 2019 70.56 70.78 70.11 70.74 318,679 +0.24(+0.34%)
Oct 29, 2019 70.38 70.78 70.27 70.50 298,652 +0.00(+0.00%)
Oct 28, 2019 70.40 70.66 70.40 70.50 436,295 +0.44(+0.63%)
Oct 25, 2019 69.74 70.31 69.66 70.06 235,703 +0.29(+0.42%)
Oct 24, 2019 69.35 69.83 69.34 69.77 974,258 +0.69(+1.00%)
Oct 23, 2019 68.84 69.22 68.76 69.08 235,191 +0.14(+0.21%)
Oct 22, 2019 69.82 69.88 68.92 68.94 420,785 -0.74(-1.06%)
Oct 21, 2019 69.76 69.91 69.47 69.68 398,683 +0.33(+0.48%)
Oct 18, 2019 69.60 69.68 68.76 69.35 305,184 -0.42(-0.60%)
Oct 17, 2019 69.74 70.01 69.65 69.77 454,436 +0.38(+0.54%)
Oct 16, 2019 69.53 69.62 69.17 69.39 1,393,355 -0.41(-0.59%)
Oct 15, 2019 69.45 69.96 69.39 69.80 373,731 +0.61(+0.87%)
Oct 14, 2019 69.16 69.36 69.06 69.19 229,378 -0.06(-0.08%)
Oct 11, 2019 69.14 69.83 69.14 69.25 422,216 +0.95(+1.39%)
Oct 10, 2019 67.92 68.54 67.85 68.31 463,960 +0.30(+0.44%)
Oct 09, 2019 67.80 68.24 67.64 68.00 467,883 +0.75(+1.12%)
Oct 08, 2019 68.01 68.01 67.15 67.25 355,412 -1.26(-1.84%)
Oct 07, 2019 68.61 68.96 68.40 68.51 555,835 -0.26(-0.38%)
Oct 04, 2019 68.07 68.82 68.03 68.77 304,569 +0.87(+1.29%)
Oct 03, 2019 67.06 67.92 66.34 67.90 561,560 +0.77(+1.14%)
Oct 02, 2019 67.70 67.74 66.69 67.13 939,001 -1.03(-1.51%)
Oct 01, 2019 69.21 69.38 68.09 68.16 779,815 -0.81(-1.17%)
Sep 30, 2019 68.58 69.16 68.50 68.96 540,693 +0.51(+0.74%)
Sep 27, 2019 69.53 69.66 68.03 68.46 535,764 -0.81(-1.18%)
Sep 26, 2019 69.47 69.56 68.96 69.27 565,696 -0.21(-0.30%)
Sep 25, 2019 69.12 69.59 68.59 69.48 527,207 +0.36(+0.52%)
Sep 24, 2019 70.17 70.29 68.90 69.12 674,667 -0.77(-1.10%)
Sep 23, 2019 69.71 70.09 69.71 69.89 417,019 +0.12(+0.17%)
Sep 20, 2019 70.24 70.47 69.59 69.78 441,655 -0.40(-0.57%)
Sep 19, 2019 70.36 70.58 70.12 70.17 426,248 -0.11(-0.16%)
Sep 18, 2019 70.35 70.35 69.44 70.29 478,840 -0.11(-0.16%)
Sep 17, 2019 69.83 70.45 69.83 70.40 434,578 +0.55(+0.79%)
Sep 16, 2019 69.45 69.93 69.23 69.85 531,802 +0.06(+0.08%)
Sep 13, 2019 70.18 70.24 69.71 69.79 459,920 -0.19(-0.26%)
Sep 12, 2019 70.10 70.50 69.93 69.98 356,692 +0.15(+0.22%)
Sep 11, 2019 69.46 69.83 69.22 69.82 518,563 +0.42(+0.60%)
Sep 10, 2019 69.51 69.51 68.63 69.41 599,019 -0.47(-0.67%)
Sep 09, 2019 71.05 71.07 69.60 69.87 393,908 -0.91(-1.28%)
Sep 06, 2019 71.03 71.26 70.74 70.78 830,566 -0.07(-0.10%)
Sep 05, 2019 70.56 70.95 70.42 70.85 387,856 +1.10(+1.57%)
Sep 04, 2019 69.68 69.80 69.44 69.75 668,746 +0.71(+1.02%)
Sep 03, 2019 69.26 69.60 68.72 69.04 900,584 -0.71(-1.01%)
Aug 30, 2019 70.27 70.27 69.36 69.75 488,447 -0.19(-0.27%)
Aug 29, 2019 69.70 70.12 69.50 69.94 276,211 +0.95(+1.38%)
Aug 28, 2019 68.40 69.06 68.10 68.99 342,299 +0.34(+0.49%)
Aug 27, 2019 69.24 69.37 68.35 68.65 227,928 -0.19(-0.28%)
Aug 26, 2019 68.91 68.91 68.33 68.84 376,818 +0.61(+0.90%)
Aug 23, 2019 69.66 70.12 68.03 68.23 416,822 -1.72(-2.45%)
Aug 22, 2019 70.25 70.28 69.41 69.94 214,602 -0.11(-0.15%)
Aug 21, 2019 69.92 70.21 69.65 70.05 258,969 +0.72(+1.04%)
Aug 20, 2019 69.48 69.69 69.17 69.33 252,634 -0.27(-0.39%)
Aug 19, 2019 69.97 69.97 69.42 69.60 281,399 +0.57(+0.83%)
Aug 16, 2019 68.47 69.13 68.46 69.03 333,293 +1.05(+1.55%)
Aug 15, 2019 68.02 68.16 67.55 67.97 423,839 +0.23(+0.35%)
Aug 14, 2019 68.65 68.83 67.54 67.74 633,986 -2.09(-2.99%)
Aug 13, 2019 68.68 70.17 68.48 69.83 438,390 +1.02(+1.48%)
Aug 12, 2019 69.41 69.50 68.56 68.81 281,643 -0.96(-1.38%)
Aug 09, 2019 70.12 70.25 69.40 69.77 485,779 -0.62(-0.88%)
Aug 08, 2019 69.17 70.40 69.17 70.39 411,609 +1.69(+2.46%)
Aug 07, 2019 67.60 68.87 67.31 68.70 2,229,679 +0.36(+0.52%)
Aug 06, 2019 67.72 68.38 67.54 68.34 402,357 +1.13(+1.68%)
Aug 05, 2019 68.20 68.22 66.58 67.21 966,516 -2.26(-3.25%)
Aug 02, 2019 70.05 70.05 69.01 69.47 455,405 -0.95(-1.34%)
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.