Skip to main content

Russell Midcap Growth Ishares ETF (NY: IWP )

114.14 +0.03 (+0.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 116.42 116.48 115.88 116.10 417,953 -0.46(-0.40%)
Aug 30, 2021 116.50 116.99 116.13 116.57 406,317 +0.28(+0.25%)
Aug 27, 2021 115.00 116.45 114.95 116.28 302,722 +1.51(+1.31%)
Aug 26, 2021 115.32 115.75 114.58 114.78 664,640 -0.62(-0.54%)
Aug 25, 2021 114.54 115.45 114.51 115.39 580,784 +0.88(+0.77%)
Aug 24, 2021 113.96 114.66 113.96 114.51 899,870 +1.23(+1.08%)
Aug 23, 2021 112.38 113.38 112.38 113.28 416,479 +1.44(+1.28%)
Aug 20, 2021 110.67 111.90 110.61 111.84 295,651 +1.15(+1.04%)
Aug 19, 2021 110.08 111.34 109.85 110.69 430,051 -0.02(-0.02%)
Aug 18, 2021 111.57 112.00 110.70 110.71 605,578 -0.80(-0.71%)
Aug 17, 2021 111.63 111.75 110.64 111.51 546,231 -1.01(-0.90%)
Aug 16, 2021 112.47 112.57 111.48 112.52 818,600 -0.47(-0.42%)
Aug 13, 2021 113.22 113.27 112.70 113.00 290,127 -0.12(-0.11%)
Aug 12, 2021 112.78 113.18 112.78 113.11 479,470 +0.45(+0.40%)
Aug 11, 2021 113.15 113.15 111.76 112.66 1,454,139 -0.16(-0.14%)
Aug 10, 2021 113.68 113.90 112.76 112.82 1,123,674 -0.53(-0.47%)
Aug 09, 2021 113.12 113.66 112.59 113.35 373,486 +0.09(+0.08%)
Aug 06, 2021 114.06 114.12 112.83 113.26 337,266 -0.73(-0.64%)
Aug 05, 2021 113.46 114.06 113.17 113.99 784,980 +0.85(+0.75%)
Aug 04, 2021 112.74 113.48 112.74 113.14 399,579 +0.15(+0.13%)
Aug 03, 2021 112.68 113.05 111.75 113.00 624,883 +0.62(+0.55%)
Aug 02, 2021 113.14 113.14 112.28 112.38 761,410 -0.04(-0.03%)
Jul 30, 2021 111.88 113.18 111.88 112.42 235,152 -0.50(-0.44%)
Jul 29, 2021 112.61 113.64 112.56 112.92 746,735 +0.36(+0.32%)
Jul 28, 2021 111.59 112.90 111.42 112.55 468,143 +1.04(+0.94%)
Jul 27, 2021 112.14 112.16 110.25 111.51 473,422 -1.02(-0.91%)
Jul 26, 2021 112.75 112.81 112.15 112.53 688,323 -0.46(-0.41%)
Jul 23, 2021 112.06 113.08 111.76 113.00 1,662,043 +1.48(+1.33%)
Jul 22, 2021 111.38 111.64 110.94 111.51 276,315 +0.22(+0.19%)
Jul 21, 2021 110.44 111.33 110.16 111.29 328,767 +1.20(+1.09%)
Jul 20, 2021 107.77 110.51 107.72 110.09 984,001 +2.50(+2.32%)
Jul 19, 2021 106.64 107.98 106.30 107.60 663,332 -0.70(-0.64%)
Jul 16, 2021 109.12 109.34 108.15 108.29 1,510,460 -0.43(-0.40%)
Jul 15, 2021 109.09 109.68 107.85 108.73 652,791 -0.70(-0.64%)
Jul 14, 2021 111.36 111.36 109.31 109.42 615,489 -1.31(-1.18%)
Jul 13, 2021 111.60 111.62 110.59 110.73 714,260 -0.97(-0.87%)
Jul 12, 2021 112.12 112.45 111.43 111.71 634,156 -0.39(-0.35%)
Jul 09, 2021 111.08 112.16 110.81 112.10 588,993 +1.35(+1.22%)
Jul 08, 2021 109.73 111.19 109.11 110.75 641,855 -1.00(-0.90%)
Jul 07, 2021 112.58 112.66 110.94 111.76 480,453 -0.43(-0.39%)
Jul 06, 2021 112.02 112.24 111.20 112.19 934,764 +0.37(+0.33%)
Jul 02, 2021 111.89 112.01 111.43 111.81 479,880 +0.42(+0.38%)
Jul 01, 2021 111.53 111.74 110.74 111.39 1,059,145 +0.05(+0.04%)
Jun 30, 2021 111.78 111.78 111.27 111.34 1,395,295 -0.52(-0.47%)
Jun 29, 2021 111.50 112.01 111.49 111.86 658,896 +0.25(+0.22%)
Jun 28, 2021 111.16 111.70 111.06 111.62 899,882 +0.60(+0.54%)
Jun 25, 2021 110.86 111.10 110.48 111.02 353,993 +0.58(+0.53%)
Jun 24, 2021 110.16 110.73 110.06 110.44 501,347 +0.82(+0.74%)
Jun 23, 2021 109.75 109.96 109.40 109.62 490,440 +0.07(+0.06%)
Jun 22, 2021 108.53 109.68 108.28 109.55 669,392 +1.22(+1.13%)
Jun 21, 2021 107.26 108.50 106.55 108.33 1,225,811 +1.19(+1.11%)
Jun 18, 2021 107.21 107.75 107.00 107.14 1,055,302 -0.55(-0.51%)
Jun 17, 2021 106.02 107.85 106.02 107.69 1,443,929 +1.42(+1.33%)
Jun 16, 2021 106.61 106.98 105.19 106.28 1,587,434 -0.21(-0.19%)
Jun 15, 2021 107.53 107.53 106.27 106.48 1,269,349 -0.92(-0.85%)
Jun 14, 2021 107.07 107.41 106.70 107.40 537,295 +0.49(+0.46%)
Jun 11, 2021 106.28 106.91 105.75 106.91 298,287 +0.71(+0.67%)
Jun 10, 2021 104.97 106.20 104.63 106.20 858,498 +1.41(+1.35%)
Jun 09, 2021 105.44 105.68 104.72 104.79 485,746 -0.22(-0.21%)
Jun 08, 2021 105.04 105.39 104.10 105.00 636,349 +0.47(+0.45%)
Jun 07, 2021 103.95 104.67 103.82 104.53 851,236 +0.54(+0.52%)
Jun 04, 2021 103.38 104.10 103.23 103.99 2,342,384 +1.35(+1.31%)
Jun 03, 2021 103.17 103.23 102.08 102.64 768,774 -1.17(-1.13%)
Jun 02, 2021 103.90 104.07 103.52 103.81 700,836 +0.13(+0.12%)
Jun 01, 2021 104.92 104.92 103.22 103.69 414,489 -0.60(-0.57%)
May 28, 2021 104.47 104.96 104.23 104.28 1,134,278 +0.41(+0.40%)
May 27, 2021 103.81 104.23 102.91 103.87 998,753 +0.17(+0.16%)
May 26, 2021 103.47 103.88 103.41 103.70 487,547 +0.56(+0.54%)
May 25, 2021 103.61 103.76 103.02 103.14 1,057,995 +0.04(+0.04%)
May 24, 2021 102.66 103.48 102.57 103.11 1,488,433 +1.00(+0.98%)
May 21, 2021 102.93 103.12 102.04 102.10 595,421 -0.12(-0.12%)
May 20, 2021 100.43 102.44 100.43 102.22 1,705,431 +2.25(+2.25%)
May 19, 2021 98.49 99.99 98.19 99.97 1,938,309 -0.01(-0.01%)
May 18, 2021 100.19 101.17 99.93 99.98 797,595 -0.01(-0.01%)
May 17, 2021 100.35 100.58 99.25 99.99 854,660 -0.83(-0.82%)
May 14, 2021 99.34 101.04 99.15 100.81 642,382 +2.29(+2.32%)
May 13, 2021 98.78 99.68 97.59 98.52 2,695,098 +0.24(+0.24%)
May 12, 2021 100.10 100.32 98.19 98.29 1,938,292 -2.77(-2.74%)
May 11, 2021 99.09 101.36 98.69 101.06 1,651,535 +0.11(+0.11%)
May 10, 2021 102.58 102.58 100.93 100.95 1,051,858 -1.89(-1.83%)
May 07, 2021 102.34 103.59 102.31 102.84 856,070 +1.30(+1.28%)
May 06, 2021 102.15 102.15 100.40 101.54 822,663 -1.05(-1.03%)
May 05, 2021 103.57 104.32 102.32 102.59 1,033,066 -0.80(-0.77%)
May 04, 2021 104.44 104.44 102.18 103.39 1,847,741 -1.90(-1.80%)
May 03, 2021 106.62 106.62 105.17 105.29 2,182,585 -0.53(-0.50%)
Apr 30, 2021 106.44 107.08 105.76 105.82 1,307,023 -1.37(-1.28%)
Apr 29, 2021 108.47 108.47 106.27 107.19 1,000,982 -0.47(-0.44%)
Apr 28, 2021 108.21 108.21 107.44 107.66 456,067 -0.74(-0.68%)
Apr 27, 2021 108.85 108.94 108.01 108.39 740,986 -0.33(-0.31%)
Apr 26, 2021 108.01 108.85 107.51 108.73 583,161 +1.07(+1.00%)
Apr 23, 2021 106.56 107.92 106.53 107.66 964,830 +1.48(+1.40%)
Apr 22, 2021 106.19 107.48 105.58 106.17 699,488 +0.18(+0.17%)
Apr 21, 2021 104.62 106.03 104.36 106.00 2,144,522 +1.33(+1.27%)
Apr 20, 2021 105.21 105.87 104.03 104.67 2,453,085 -0.95(-0.90%)
Apr 19, 2021 106.39 106.77 104.92 105.62 844,967 -1.32(-1.23%)
Apr 16, 2021 107.38 107.38 106.30 106.94 961,881 -0.12(-0.11%)
Apr 15, 2021 106.12 107.17 106.12 107.06 797,231 +1.78(+1.69%)
Apr 14, 2021 105.98 106.78 105.10 105.28 947,434 -0.67(-0.63%)
Apr 13, 2021 105.12 106.05 105.08 105.95 539,458 +1.26(+1.20%)
Apr 12, 2021 104.43 104.85 103.71 104.69 639,764 +0.14(+0.13%)
Apr 09, 2021 104.07 104.67 103.37 104.55 1,030,441 +0.40(+0.39%)
Apr 08, 2021 103.46 104.23 103.36 104.15 1,164,090 +1.49(+1.46%)
Apr 07, 2021 103.69 103.69 102.45 102.65 732,180 -0.93(-0.90%)
Apr 06, 2021 102.83 104.17 102.59 103.59 1,008,583 +0.83(+0.80%)
Apr 05, 2021 103.11 103.11 102.11 102.76 720,394 +0.57(+0.56%)
Apr 01, 2021 101.31 102.50 101.31 102.19 1,935,561 +1.86(+1.85%)
Mar 31, 2021 99.16 100.95 99.12 100.33 1,247,295 +1.79(+1.82%)
Mar 30, 2021 98.32 98.74 97.55 98.54 1,872,199 +0.09(+0.09%)
Mar 29, 2021 99.15 99.86 97.96 98.45 2,464,790 -1.25(-1.25%)
Mar 26, 2021 98.35 99.75 97.64 99.70 1,622,462 +1.80(+1.84%)
Mar 25, 2021 96.96 98.11 95.85 97.90 1,630,622 +0.22(+0.22%)
Mar 24, 2021 100.22 100.22 97.68 97.69 918,474 -1.95(-1.95%)
Mar 23, 2021 100.83 101.09 99.43 99.63 1,083,370 -1.28(-1.27%)
Mar 22, 2021 99.62 101.43 99.62 100.91 711,511 +1.31(+1.31%)
Mar 19, 2021 98.81 100.13 98.21 99.60 823,356 +0.89(+0.91%)
Mar 18, 2021 100.26 100.58 98.45 98.71 1,922,832 -2.86(-2.82%)
Mar 17, 2021 100.50 102.18 99.79 101.57 1,700,720 +0.08(+0.08%)
Mar 16, 2021 102.81 103.08 100.77 101.49 2,299,387 -0.88(-0.86%)
Mar 15, 2021 100.96 102.39 100.72 102.37 796,416 +1.64(+1.63%)
Mar 12, 2021 100.02 100.74 99.16 100.73 547,648 -0.43(-0.43%)
Mar 11, 2021 99.90 101.46 99.90 101.17 554,311 +2.73(+2.78%)
Mar 10, 2021 99.86 100.28 98.30 98.43 932,987 -0.04(-0.04%)
Mar 09, 2021 97.04 99.18 97.04 98.47 860,213 +3.22(+3.38%)
Mar 08, 2021 97.45 98.52 95.25 95.25 1,156,060 -2.11(-2.17%)
Mar 05, 2021 97.49 97.49 92.67 97.36 2,155,686 +1.02(+1.06%)
Mar 04, 2021 99.27 99.63 94.82 96.34 1,925,934 -3.14(-3.16%)
Mar 03, 2021 103.02 103.07 99.46 99.48 1,196,594 -3.74(-3.63%)
Mar 02, 2021 105.32 105.39 103.23 103.23 653,189 -1.86(-1.77%)
Mar 01, 2021 103.43 105.25 103.43 105.08 700,455 +2.89(+2.83%)
Feb 26, 2021 102.31 103.06 100.52 102.20 1,200,532 +0.92(+0.91%)
Feb 25, 2021 104.72 105.12 100.86 101.27 993,395 -3.70(-3.53%)
Feb 24, 2021 104.14 105.21 102.86 104.98 426,174 +0.71(+0.68%)
Feb 23, 2021 103.42 104.67 100.72 104.27 973,845 -0.89(-0.85%)
Feb 22, 2021 107.63 107.63 105.02 105.16 550,691 -3.47(-3.19%)
Feb 19, 2021 108.42 109.43 108.34 108.63 366,490 +0.77(+0.71%)
Feb 18, 2021 107.46 108.37 106.51 107.87 668,996 -0.50(-0.46%)
Feb 17, 2021 108.35 108.45 106.86 108.37 646,924 -0.73(-0.67%)
Feb 16, 2021 110.51 110.72 108.62 109.09 537,745 -1.00(-0.91%)
Feb 12, 2021 108.93 110.10 108.55 110.10 414,018 +1.04(+0.95%)
Feb 11, 2021 108.80 109.24 108.16 109.06 957,928 +0.76(+0.70%)
Feb 10, 2021 108.89 109.31 107.30 108.30 872,449 +0.12(+0.11%)
Feb 09, 2021 107.66 108.50 107.49 108.18 737,164 +0.54(+0.50%)
Feb 08, 2021 107.28 108.15 107.24 107.64 819,863 +0.86(+0.81%)
Feb 05, 2021 106.40 106.78 106.15 106.78 1,029,958 +1.09(+1.03%)
Feb 04, 2021 104.56 105.69 104.45 105.69 759,323 +1.69(+1.63%)
Feb 03, 2021 104.82 104.83 103.70 104.00 440,827 -0.59(-0.56%)
Feb 02, 2021 103.60 104.85 103.48 104.58 933,351 +2.13(+2.08%)
Feb 01, 2021 101.37 102.59 100.69 102.45 851,798 +1.97(+1.97%)
Jan 29, 2021 101.42 101.81 99.61 100.48 1,431,866 -1.44(-1.41%)
Jan 28, 2021 101.03 102.81 100.51 101.91 1,054,761 +1.63(+1.63%)
Jan 27, 2021 101.85 102.23 99.88 100.28 1,323,262 -2.99(-2.89%)
Jan 26, 2021 104.99 104.99 103.23 103.27 693,636 -1.45(-1.38%)
Jan 25, 2021 105.56 105.97 103.26 104.71 1,778,366 -0.20(-0.19%)
Jan 22, 2021 104.63 105.30 104.50 104.91 1,458,633 -0.18(-0.17%)
Jan 21, 2021 105.40 105.64 104.77 105.08 376,282 -0.12(-0.11%)
Jan 20, 2021 104.68 105.47 104.62 105.20 451,597 +1.09(+1.05%)
Jan 19, 2021 103.85 104.18 103.35 104.11 675,503 +1.06(+1.03%)
Jan 15, 2021 103.51 104.04 102.36 103.05 818,878 -0.81(-0.78%)
Jan 14, 2021 104.45 104.99 103.74 103.86 807,741 -0.11(-0.10%)
Jan 13, 2021 104.46 104.70 103.75 103.97 646,153 -0.55(-0.53%)
Jan 12, 2021 103.94 104.63 103.64 104.52 632,739 +0.79(+0.76%)
Jan 11, 2021 103.35 104.46 102.73 103.73 968,706 -0.28(-0.27%)
Jan 08, 2021 103.33 104.62 102.84 104.01 576,247 +0.94(+0.91%)
Jan 07, 2021 101.01 103.23 101.01 103.07 698,499 +2.82(+2.81%)
Jan 06, 2021 99.34 101.23 99.14 100.25 980,163 +0.05(+0.05%)
Jan 05, 2021 99.20 100.32 99.12 100.20 1,095,239 +0.79(+0.79%)
Jan 04, 2021 101.31 101.37 98.17 99.42 1,711,722 -1.44(-1.43%)
Dec 31, 2020 100.86 100.86 100.86 542,065 -0.14(-0.14%)
Dec 30, 2020 100.90 101.42 100.83 101.00 542,065 +0.54(+0.54%)
Dec 29, 2020 101.69 101.95 99.87 100.46 709,628 -0.67(-0.66%)
Dec 28, 2020 103.26 103.38 101.12 101.12 2,092,957 -1.35(-1.31%)
Dec 24, 2020 102.45 102.99 102.06 102.47 193,066 +0.05(+0.05%)
Dec 23, 2020 103.30 103.51 102.41 102.42 1,807,543 -0.53(-0.52%)
Dec 22, 2020 102.18 103.04 101.99 102.95 942,019 +0.97(+0.95%)
Dec 21, 2020 100.93 102.09 100.11 101.98 637,245 -0.09(-0.09%)
Dec 18, 2020 101.82 102.25 101.45 102.07 852,361 +0.57(+0.56%)
Dec 17, 2020 100.33 101.50 100.33 101.50 414,995 +1.61(+1.61%)
Dec 16, 2020 99.60 99.98 99.22 99.89 1,229,800 +0.33(+0.34%)
Dec 15, 2020 99.04 99.65 98.84 99.55 510,543 +1.15(+1.17%)
Dec 14, 2020 98.91 99.64 98.36 98.40 474,682 +0.29(+0.30%)
Dec 11, 2020 97.49 98.46 96.11 98.11 557,649 +0.16(+0.16%)
Dec 10, 2020 96.34 98.01 96.08 97.95 375,836 +1.05(+1.08%)
Dec 09, 2020 98.73 98.77 96.36 96.90 513,617 -1.65(-1.67%)
Dec 08, 2020 97.70 98.73 97.70 98.55 723,089 +0.75(+0.76%)
Dec 07, 2020 97.91 98.10 97.59 97.81 524,169 +0.07(+0.07%)
Dec 04, 2020 96.95 97.79 96.63 97.74 493,787 +1.10(+1.14%)
Dec 03, 2020 95.97 97.23 95.95 96.64 644,936 +0.71(+0.74%)
Dec 02, 2020 96.01 96.15 95.23 95.93 734,180 -0.65(-0.67%)
Dec 01, 2020 97.29 97.29 96.02 96.58 571,587 +0.29(+0.30%)
Nov 30, 2020 95.71 96.37 94.63 96.29 796,749 +0.72(+0.76%)
Nov 27, 2020 94.71 95.57 94.67 95.57 332,247 +1.39(+1.48%)
Nov 25, 2020 93.55 94.32 93.47 94.18 379,914 +0.67(+0.72%)
Nov 24, 2020 94.39 94.39 93.32 93.51 822,003 -0.15(-0.16%)
Nov 23, 2020 93.78 94.03 93.02 93.65 488,784 +0.45(+0.48%)
Nov 20, 2020 93.06 93.83 93.00 93.20 556,733 +0.21(+0.22%)
Nov 19, 2020 91.45 93.19 91.45 93.00 581,591 +1.38(+1.51%)
Nov 18, 2020 92.54 92.76 91.61 91.61 1,050,139 -1.00(-1.08%)
Nov 17, 2020 92.00 92.80 91.68 92.61 823,172 +0.17(+0.19%)
Nov 16, 2020 92.22 92.53 91.59 92.44 1,181,834 +0.70(+0.77%)
Nov 13, 2020 91.72 92.22 91.28 91.74 484,620 +0.62(+0.68%)
Nov 12, 2020 91.83 92.15 90.60 91.12 1,221,282 -0.50(-0.55%)
Nov 11, 2020 90.54 91.76 90.54 91.62 1,618,791 +1.82(+2.03%)
Nov 10, 2020 90.49 90.81 88.47 89.80 947,063 -1.31(-1.43%)
Nov 09, 2020 94.03 95.24 91.00 91.11 1,555,679 -2.10(-2.25%)
Nov 06, 2020 92.52 93.40 92.19 93.20 1,845,591 +0.54(+0.59%)
Nov 05, 2020 92.29 92.85 92.09 92.66 783,219 +2.00(+2.21%)
Nov 04, 2020 88.73 91.44 88.73 90.65 1,063,407 +3.19(+3.64%)
Nov 03, 2020 86.41 87.88 86.24 87.47 549,780 +1.90(+2.23%)
Nov 02, 2020 85.55 86.48 84.59 85.56 464,070 +0.60(+0.70%)
Oct 30, 2020 86.13 86.35 84.22 84.96 574,659 -1.60(-1.85%)
Oct 29, 2020 86.25 87.36 86.12 86.57 444,638 +0.34(+0.39%)
Oct 28, 2020 87.29 87.29 86.06 86.23 467,971 -2.42(-2.72%)
Oct 27, 2020 88.78 89.43 88.56 88.64 409,853 +0.06(+0.07%)
Oct 26, 2020 89.34 89.88 87.56 88.58 735,338 -1.55(-1.72%)
Oct 23, 2020 89.60 90.13 89.11 90.13 452,027 +0.86(+0.97%)
Oct 22, 2020 89.03 89.58 88.10 89.27 425,657 +0.47(+0.53%)
Oct 21, 2020 89.65 90.30 88.79 88.79 830,640 -0.75(-0.84%)
Oct 20, 2020 90.14 90.58 89.55 89.55 500,927 -0.22(-0.24%)
Oct 19, 2020 91.27 91.60 89.48 89.76 613,649 -1.01(-1.11%)
Oct 16, 2020 91.14 91.70 90.71 90.77 514,565 -0.05(-0.06%)
Oct 15, 2020 89.53 91.06 89.03 90.83 887,016 -0.01(-0.01%)
Oct 14, 2020 91.65 92.01 90.44 90.84 1,065,383 -0.68(-0.74%)
Oct 13, 2020 90.48 91.76 90.48 91.51 481,980 +0.77(+0.85%)
Oct 12, 2020 90.75 91.11 90.19 90.74 758,707 +0.87(+0.97%)
Oct 09, 2020 89.35 90.16 89.35 89.87 532,084 +1.18(+1.33%)
Oct 08, 2020 88.67 88.86 88.33 88.70 679,342 +0.51(+0.57%)
Oct 07, 2020 87.24 88.37 87.24 88.19 436,317 +1.76(+2.04%)
Oct 06, 2020 87.04 88.08 86.22 86.43 659,312 -0.48(-0.55%)
Oct 05, 2020 85.71 86.92 85.71 86.91 467,001 +1.67(+1.96%)
Oct 02, 2020 84.33 86.01 84.33 85.24 842,127 -0.72(-0.83%)
Oct 01, 2020 85.44 86.22 85.44 85.96 1,910,338 +1.09(+1.29%)
Sep 30, 2020 84.62 85.56 84.32 84.86 623,162 +0.49(+0.58%)
Sep 29, 2020 84.33 85.04 84.25 84.38 471,695 +0.04(+0.05%)
Sep 28, 2020 83.92 84.56 83.72 84.34 1,143,071 +1.39(+1.67%)
Sep 25, 2020 81.14 83.22 80.98 82.95 1,052,557 +1.74(+2.15%)
Sep 24, 2020 80.78 82.06 80.22 81.20 1,305,450 -0.28(-0.34%)
Sep 23, 2020 83.28 83.38 81.33 81.48 884,340 -1.48(-1.79%)
Sep 22, 2020 82.37 83.08 81.53 82.97 695,575 +1.05(+1.28%)
Sep 21, 2020 80.63 81.92 80.12 81.92 1,069,474 +0.03(+0.04%)
Sep 18, 2020 82.68 82.76 80.74 81.88 629,004 -0.33(-0.40%)
Sep 17, 2020 81.50 82.25 81.11 82.21 773,734 -0.63(-0.76%)
Sep 16, 2020 83.68 83.85 82.82 82.85 478,010 -0.36(-0.44%)
Sep 15, 2020 83.24 83.50 82.89 83.21 550,449 +0.87(+1.05%)
Sep 14, 2020 81.62 82.64 81.62 82.34 620,105 +1.73(+2.15%)
Sep 11, 2020 81.85 81.85 79.86 80.61 1,325,517 -0.50(-0.62%)
Sep 10, 2020 82.74 83.28 80.86 81.11 500,423 -0.98(-1.19%)
Sep 09, 2020 81.78 82.61 81.13 82.09 716,334 +1.37(+1.70%)
Sep 08, 2020 80.90 82.04 80.22 80.71 649,128 -1.84(-2.23%)
Sep 04, 2020 84.08 84.50 80.22 82.56 872,936 -1.77(-2.09%)
Sep 03, 2020 87.56 87.56 83.71 84.32 753,114 -4.05(-4.59%)
Sep 02, 2020 88.01 88.57 86.87 88.38 1,042,117 +0.90(+1.03%)
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.