Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 1000 Ishares ETF (NY: IWB )

295.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Feb 28, 2023 215.10 216.29 214.62 214.79 934,727 -0.61(-0.28%)
Feb 27, 2023 216.41 217.34 214.91 215.40 537,477 +0.71(+0.33%)
Feb 24, 2023 214.45 215.15 213.20 214.69 366,648 -2.37(-1.09%)
Feb 23, 2023 217.47 217.87 214.61 217.06 651,031 +1.14(+0.53%)
Feb 22, 2023 216.41 217.34 215.18 215.93 514,440 -0.17(-0.08%)
Feb 21, 2023 218.49 218.90 215.97 216.09 1,279,288 -4.63(-2.10%)
Feb 17, 2023 220.28 220.78 219.00 220.72 615,864 -0.61(-0.27%)
Feb 16, 2023 221.71 223.89 221.31 221.32 576,822 -3.13(-1.39%)
Feb 15, 2023 222.37 224.45 221.90 224.45 529,965 +1.08(+0.48%)
Feb 14, 2023 222.48 224.69 221.14 223.37 607,411 +0.11(+0.05%)
Feb 13, 2023 221.02 223.41 220.81 223.27 1,024,560 +2.52(+1.14%)
Feb 10, 2023 219.55 220.92 219.22 220.75 502,198 +0.40(+0.18%)
Feb 09, 2023 224.40 224.47 219.69 220.34 706,996 -2.16(-0.97%)
Feb 08, 2023 223.71 224.55 222.13 222.50 437,216 -2.38(-1.06%)
Feb 07, 2023 221.70 225.52 220.73 224.88 464,953 +2.91(+1.31%)
Feb 06, 2023 221.85 222.81 221.05 221.97 888,453 -1.57(-0.70%)
Feb 03, 2023 223.18 226.06 222.82 223.54 690,903 -2.42(-1.07%)
Feb 02, 2023 224.90 226.87 223.96 225.96 1,485,986 +3.42(+1.54%)
Feb 01, 2023 219.47 224.11 218.05 222.54 938,849 +2.51(+1.14%)
Jan 31, 2023 217.13 220.13 216.94 220.03 699,480 +3.33(+1.54%)
Jan 30, 2023 217.85 219.26 216.58 216.70 1,269,087 -2.89(-1.32%)
Jan 27, 2023 218.34 220.87 218.13 219.59 724,111 +0.72(+0.33%)
Jan 26, 2023 217.97 218.98 216.38 218.88 506,120 +2.39(+1.10%)
Jan 25, 2023 214.11 216.69 212.83 216.48 1,133,944 -0.05(-0.02%)
Jan 24, 2023 215.73 216.99 214.92 216.53 431,813 -0.20(-0.09%)
Jan 23, 2023 214.52 217.79 214.10 216.73 2,261,244 +2.68(+1.25%)
Jan 20, 2023 210.88 214.13 210.00 214.05 1,346,569 +4.06(+1.93%)
Jan 19, 2023 210.42 211.32 209.30 210.00 732,032 -1.70(-0.80%)
Jan 18, 2023 215.82 216.42 211.61 211.69 601,016 -3.40(-1.58%)
Jan 17, 2023 215.21 216.28 214.66 215.09 1,150,343 -0.22(-0.10%)
Jan 13, 2023 212.58 215.65 212.57 215.32 689,307 +0.80(+0.37%)
Jan 12, 2023 214.09 215.22 211.99 214.51 757,386 +0.89(+0.42%)
Jan 11, 2023 211.61 213.65 211.49 213.62 419,415 +2.85(+1.35%)
Jan 10, 2023 208.98 210.82 208.53 210.77 577,647 +1.54(+0.74%)
Jan 09, 2023 210.50 212.29 209.19 209.23 901,737 +0.05(+0.02%)
Jan 06, 2023 206.28 209.86 204.77 209.18 714,685 +4.56(+2.23%)
Jan 05, 2023 206.00 206.00 204.34 204.62 1,093,618 -2.44(-1.18%)
Jan 04, 2023 206.42 208.10 205.04 207.06 835,554 +1.75(+0.85%)
Jan 03, 2023 207.41 208.50 203.89 205.31 1,781,117 -1.02(-0.49%)
Dec 30, 2022 205.28 206.34 204.17 206.33 1,758,114 -0.48(-0.23%)
Dec 29, 2022 204.53 207.24 204.34 206.81 1,231,147 +3.72(+1.83%)
Dec 28, 2022 205.64 206.58 203.00 203.09 1,509,316 -2.51(-1.22%)
Dec 27, 2022 206.40 206.57 204.75 205.59 853,997 -0.86(-0.42%)
Dec 23, 2022 204.92 206.47 203.93 206.46 1,196,305 +1.22(+0.59%)
Dec 22, 2022 206.54 206.70 202.12 205.24 1,306,956 -3.00(-1.44%)
Dec 21, 2022 206.74 208.92 206.39 208.24 983,212 +3.09(+1.51%)
Dec 20, 2022 204.33 206.07 203.71 205.15 1,023,352 +0.28(+0.14%)
Dec 19, 2022 206.89 206.98 203.94 204.87 1,524,985 -1.82(-0.88%)
Dec 16, 2022 207.82 208.43 205.52 206.69 2,783,154 -2.46(-1.18%)
Dec 15, 2022 211.96 212.23 208.38 209.15 1,175,083 -5.47(-2.55%)
Dec 14, 2022 215.60 217.68 212.86 214.62 1,531,503 -1.25(-0.58%)
Dec 13, 2022 220.21 220.31 214.31 215.88 1,288,348 +1.66(+0.78%)
Dec 12, 2022 211.63 214.25 211.09 214.21 958,640 +3.07(+1.46%)
Dec 09, 2022 212.07 213.41 211.02 211.14 1,155,950 -1.48(-0.70%)
Dec 08, 2022 212.06 213.36 211.20 212.62 1,097,460 +1.70(+0.81%)
Dec 07, 2022 210.93 212.36 210.38 210.92 1,289,123 -0.46(-0.22%)
Dec 06, 2022 214.34 214.69 210.16 211.38 1,434,287 -3.21(-1.50%)
Dec 05, 2022 217.10 217.58 213.79 214.59 1,362,536 -4.19(-1.91%)
Dec 02, 2022 216.02 219.26 216.02 218.78 1,015,023 -0.31(-0.14%)
Dec 01, 2022 219.47 220.38 217.58 219.09 1,188,724 +0.18(+0.08%)
Nov 30, 2022 212.27 218.94 211.36 218.92 1,543,479 +6.59(+3.10%)
Nov 29, 2022 212.74 213.49 211.39 212.33 889,521 -0.36(-0.17%)
Nov 28, 2022 214.41 215.33 212.20 212.69 1,019,132 -3.43(-1.59%)
Nov 25, 2022 215.77 216.43 215.77 216.12 278,011 +0.00(+0.00%)
Nov 23, 2022 214.47 216.42 214.47 216.12 575,079 +1.44(+0.67%)
Nov 22, 2022 212.76 214.79 212.06 214.68 761,774 +2.80(+1.32%)
Nov 21, 2022 211.84 212.56 210.89 211.88 881,024 -0.82(-0.39%)
Nov 18, 2022 213.65 213.75 211.23 212.70 495,499 +0.86(+0.41%)
Nov 17, 2022 209.85 212.19 209.65 211.84 1,297,991 -0.86(-0.40%)
Nov 16, 2022 213.65 213.89 212.32 212.70 833,212 -1.93(-0.90%)
Nov 15, 2022 215.90 216.54 212.61 214.63 983,883 +2.00(+0.94%)
Nov 14, 2022 213.54 215.32 212.41 212.63 1,386,796 -1.88(-0.88%)
Nov 11, 2022 212.61 215.01 211.84 214.51 1,109,908 +2.22(+1.04%)
Nov 10, 2022 208.37 212.49 207.57 212.30 1,301,104 +11.37(+5.66%)
Nov 09, 2022 203.94 204.63 200.62 200.93 1,159,948 -4.28(-2.09%)
Nov 08, 2022 204.74 207.04 202.94 205.21 1,146,558 +1.09(+0.54%)
Nov 07, 2022 202.94 204.47 201.83 204.12 1,088,861 +1.91(+0.95%)
Nov 04, 2022 202.74 203.74 198.85 202.21 1,283,433 +2.55(+1.28%)
Nov 03, 2022 199.65 201.40 198.35 199.66 2,405,083 -2.08(-1.03%)
Nov 02, 2022 206.86 201.66 201.74 1,119,665 -5.26(-2.54%)
Nov 01, 2022 209.90 210.13 206.46 207.00 1,545,008 -0.80(-0.38%)
Oct 31, 2022 207.94 209.04 207.33 207.80 1,906,250 -1.51(-0.72%)
Oct 28, 2022 204.46 209.52 204.46 209.31 1,069,185 +4.70(+2.30%)
Oct 27, 2022 206.19 207.27 204.25 204.61 990,689 -1.01(-0.49%)
Oct 26, 2022 205.19 208.63 205.16 205.62 1,243,160 -1.46(-0.71%)
Oct 25, 2022 203.37 207.24 203.37 207.09 1,034,121 +3.64(+1.79%)
Oct 24, 2022 202.07 204.11 200.45 203.45 1,162,531 +2.27(+1.13%)
Oct 21, 2022 196.19 201.49 195.58 201.17 1,444,420 +4.48(+2.28%)
Oct 20, 2022 198.03 200.54 196.15 196.69 1,726,209 -1.59(-0.80%)
Oct 19, 2022 198.63 200.21 196.66 198.28 1,931,979 -1.59(-0.80%)
Oct 18, 2022 201.61 202.18 197.98 199.88 1,022,329 +2.33(+1.18%)
Oct 17, 2022 195.91 198.13 195.91 197.54 2,016,287 +5.08(+2.64%)
Oct 14, 2022 198.28 199.31 192.08 192.47 1,697,782 -4.51(-2.29%)
Oct 13, 2022 188.37 197.83 187.39 196.98 1,675,835 +4.77(+2.48%)
Oct 12, 2022 193.00 193.81 191.93 192.20 1,811,810 -0.53(-0.27%)
Oct 11, 2022 193.22 195.63 191.51 192.73 2,736,022 -1.35(-0.69%)
Oct 10, 2022 196.27 196.38 192.74 194.08 1,130,759 -1.64(-0.84%)
Oct 07, 2022 199.19 199.19 194.65 195.72 1,313,155 -5.70(-2.83%)
Oct 06, 2022 202.61 204.30 201.08 201.42 1,587,447 -1.88(-0.93%)
Oct 05, 2022 201.41 204.60 199.93 203.30 1,257,406 -0.44(-0.22%)
Oct 04, 2022 200.81 203.81 200.73 203.74 1,738,488 +6.31(+3.20%)
Oct 03, 2022 194.25 198.48 193.37 197.43 2,684,040 +4.84(+2.51%)
Sep 30, 2022 194.79 197.00 192.29 192.59 2,598,327 -2.70(-1.38%)
Sep 29, 2022 197.37 197.50 193.51 195.29 1,756,614 -3.99(-2.00%)
Sep 28, 2022 195.85 200.33 195.01 199.28 5,346,687 +3.97(+2.03%)
Sep 27, 2022 197.99 199.09 194.01 195.31 1,844,075 -0.39(-0.20%)
Sep 26, 2022 196.83 199.06 195.06 195.70 2,131,089 -2.08(-1.05%)
Sep 23, 2022 199.10 199.28 195.27 197.78 1,328,123 -3.51(-1.74%)
Sep 22, 2022 203.00 203.31 200.94 201.28 958,339 -2.02(-0.99%)
Sep 21, 2022 207.97 209.80 203.31 203.31 1,123,603 -3.62(-1.75%)
Sep 20, 2022 207.52 208.03 205.47 206.93 1,454,112 -2.43(-1.16%)
Sep 19, 2022 205.99 209.42 205.93 209.36 766,011 +1.60(+0.77%)
Sep 16, 2022 207.52 208.09 206.04 207.75 2,517,714 -2.04(-0.97%)
Sep 15, 2022 211.18 212.91 209.01 209.79 680,157 -2.28(-1.08%)
Sep 14, 2022 212.10 212.80 210.19 212.07 1,100,060 +0.80(+0.38%)
Sep 13, 2022 215.92 216.33 210.63 211.28 788,792 -9.47(-4.29%)
Sep 12, 2022 219.44 221.17 219.42 220.75 869,838 +2.31(+1.06%)
Sep 09, 2022 216.34 218.88 216.19 218.44 559,402 +3.58(+1.67%)
Sep 08, 2022 211.97 214.97 211.35 214.85 816,019 +1.59(+0.75%)
Sep 07, 2022 209.35 213.71 209.13 213.26 1,310,617 +3.93(+1.88%)
Sep 06, 2022 210.91 211.20 208.14 209.33 807,383 -0.89(-0.42%)
Sep 02, 2022 214.57 215.20 209.27 210.22 971,524 -2.19(-1.03%)
Sep 01, 2022 210.65 212.54 208.95 212.41 1,829,085 +0.36(+0.17%)
Aug 31, 2022 214.61 215.29 211.99 212.05 1,026,686 -1.65(-0.77%)
Aug 30, 2022 216.77 216.78 212.47 213.70 753,918 -2.24(-1.04%)
Aug 29, 2022 215.99 217.78 215.35 215.94 623,659 -1.62(-0.75%)
Aug 26, 2022 224.99 225.28 217.50 217.56 496,390 -7.51(-3.34%)
Aug 25, 2022 222.66 225.10 222.29 225.07 375,142 +3.20(+1.44%)
Aug 24, 2022 220.97 222.68 220.53 221.88 503,049 +0.86(+0.39%)
Aug 23, 2022 221.61 222.76 220.82 221.02 688,920 -0.58(-0.26%)
Aug 22, 2022 223.45 223.74 221.07 221.60 558,205 -4.63(-2.05%)
Aug 19, 2022 227.98 228.08 225.75 226.24 369,912 -3.25(-1.42%)
Aug 18, 2022 229.07 229.94 228.32 229.49 298,997 +0.53(+0.23%)
Aug 17, 2022 228.66 230.44 227.81 228.96 538,768 -1.86(-0.80%)
Aug 16, 2022 229.78 231.91 229.27 230.81 343,230 +0.44(+0.19%)
Aug 15, 2022 228.04 230.66 228.04 230.38 613,120 +0.89(+0.39%)
Aug 12, 2022 226.90 229.58 226.38 229.48 689,097 +3.85(+1.70%)
Aug 11, 2022 227.26 228.57 225.31 225.63 1,023,205 -0.08(-0.03%)
Aug 10, 2022 224.84 225.85 223.94 225.71 642,487 +4.97(+2.25%)
Aug 09, 2022 221.57 221.69 220.18 220.74 532,863 -1.21(-0.55%)
Aug 08, 2022 222.76 224.45 221.37 221.95 877,246 +0.00(+0.00%)
Aug 05, 2022 219.73 222.32 219.60 221.95 665,057 -0.21(-0.10%)
Aug 04, 2022 222.26 222.59 221.26 222.17 388,828 -0.07(-0.03%)
Aug 03, 2022 220.10 222.94 219.76 222.24 712,086 +3.51(+1.60%)
Aug 02, 2022 219.02 221.33 218.09 218.73 461,573 -1.32(-0.60%)
Aug 01, 2022 219.04 221.39 218.57 220.05 1,330,855 -0.46(-0.21%)
Jul 29, 2022 218.01 221.07 217.73 220.51 1,016,677 +3.08(+1.42%)
Jul 28, 2022 214.89 217.75 213.07 217.43 958,486 +2.70(+1.26%)
Jul 27, 2022 211.25 215.65 210.98 214.73 874,676 +5.51(+2.63%)
Jul 26, 2022 210.91 210.91 208.74 209.22 1,598,076 -2.67(-1.26%)
Jul 25, 2022 212.12 212.37 210.67 211.89 716,457 +0.21(+0.10%)
Jul 22, 2022 213.86 214.78 210.46 211.68 904,954 -2.20(-1.03%)
Jul 21, 2022 211.59 213.87 210.06 213.87 886,743 +2.12(+1.00%)
Jul 20, 2022 210.04 212.48 209.56 211.75 692,164 +1.69(+0.80%)
Jul 19, 2022 206.69 210.34 206.38 210.06 819,244 +5.64(+2.76%)
Jul 18, 2022 207.85 208.26 203.85 204.42 1,299,496 -1.58(-0.77%)
Jul 15, 2022 204.56 206.08 203.40 206.00 919,664 +3.96(+1.96%)
Jul 14, 2022 200.14 202.42 198.54 202.04 650,845 -0.85(-0.42%)
Jul 13, 2022 201.15 204.44 200.49 202.90 1,314,027 -0.93(-0.46%)
Jul 12, 2022 205.56 206.83 202.88 203.83 709,319 -1.85(-0.90%)
Jul 11, 2022 206.62 207.12 205.30 205.68 841,515 -2.57(-1.24%)
Jul 08, 2022 207.30 209.38 206.57 208.25 702,515 -0.29(-0.14%)
Jul 07, 2022 206.21 208.89 205.94 208.54 1,184,480 +3.37(+1.64%)
Jul 06, 2022 204.61 206.55 203.28 205.17 1,665,512 +0.42(+0.20%)
Jul 05, 2022 201.38 204.75 199.62 204.75 2,319,884 +0.74(+0.36%)
Jul 01, 2022 201.29 204.33 200.18 204.01 1,717,800 +2.22(+1.10%)
Jun 30, 2022 201.31 203.71 199.23 201.80 1,797,483 -1.88(-0.92%)
Jun 29, 2022 204.28 204.67 202.59 203.67 826,915 -0.31(-0.15%)
Jun 28, 2022 209.19 210.65 203.91 203.98 1,178,505 -4.25(-2.04%)
Jun 27, 2022 209.63 209.63 207.63 208.23 1,158,462 -0.62(-0.30%)
Jun 24, 2022 204.35 208.96 204.31 208.85 1,912,761 +6.28(+3.10%)
Jun 23, 2022 201.43 202.91 199.67 202.57 1,363,618 +2.22(+1.11%)
Jun 22, 2022 198.19 202.62 198.19 200.34 1,170,823 -0.25(-0.13%)
Jun 21, 2022 199.07 201.46 198.96 200.59 2,180,308 +4.74(+2.42%)
Jun 17, 2022 195.53 197.65 193.83 195.85 1,482,821 +0.59(+0.30%)
Jun 16, 2022 197.57 197.77 193.85 195.26 1,334,701 -6.89(-3.41%)
Jun 15, 2022 201.23 204.75 198.50 202.15 1,587,002 +2.91(+1.46%)
Jun 14, 2022 200.75 201.51 197.54 199.24 3,125,368 -0.69(-0.34%)
Jun 13, 2022 202.72 203.62 198.97 199.92 2,138,010 -8.23(-3.95%)
Jun 10, 2022 211.12 211.39 208.11 208.15 1,599,741 -6.38(-2.97%)
Jun 09, 2022 219.00 219.84 214.50 214.53 737,564 -5.26(-2.39%)
Jun 08, 2022 221.11 222.21 219.35 219.79 779,996 -2.43(-1.09%)
Jun 07, 2022 218.16 222.42 217.82 222.22 1,005,489 +2.29(+1.04%)
Jun 06, 2022 221.65 222.44 219.34 219.94 968,337 +0.69(+0.31%)
Jun 03, 2022 220.29 221.11 218.74 219.25 897,085 -3.65(-1.64%)
Jun 02, 2022 218.43 222.98 217.44 222.90 687,311 +4.35(+1.99%)
Jun 01, 2022 221.41 222.09 217.02 218.55 1,493,148 -1.71(-0.77%)
May 31, 2022 220.85 222.17 218.79 220.26 1,987,942 -1.52(-0.69%)
May 27, 2022 217.79 221.83 217.76 221.78 1,255,845 +5.45(+2.52%)
May 26, 2022 212.62 217.30 212.61 216.32 928,123 +4.27(+2.01%)
May 25, 2022 209.07 213.13 208.91 212.05 1,590,118 +2.20(+1.05%)
May 24, 2022 209.48 210.51 206.31 209.85 897,765 -2.02(-0.95%)
May 23, 2022 209.76 212.28 208.39 211.87 1,051,402 +3.73(+1.79%)
May 20, 2022 210.06 210.38 203.20 208.14 1,482,382 +0.08(+0.04%)
May 19, 2022 207.30 210.45 206.63 208.06 1,390,396 -1.08(-0.51%)
May 18, 2022 215.13 215.41 208.37 209.14 1,351,028 -8.54(-3.92%)
May 17, 2022 216.56 217.82 214.58 217.68 670,511 +4.38(+2.05%)
May 16, 2022 213.39 215.38 212.24 213.30 1,031,978 -1.07(-0.50%)
May 13, 2022 211.29 215.23 211.11 214.37 1,579,371 +5.43(+2.60%)
May 12, 2022 207.21 210.93 205.20 208.94 1,357,484 +0.04(+0.02%)
May 11, 2022 212.08 215.22 208.56 208.91 2,111,357 -3.75(-1.76%)
May 10, 2022 215.50 216.30 210.09 212.65 2,523,470 +0.57(+0.27%)
May 09, 2022 216.44 216.68 211.23 212.08 2,114,990 -7.47(-3.40%)
May 06, 2022 220.26 221.56 216.62 219.55 1,253,056 -1.61(-0.73%)
May 05, 2022 227.25 227.25 218.94 221.16 1,510,384 -8.35(-3.64%)
May 04, 2022 223.34 229.95 221.28 229.51 1,419,680 +6.48(+2.91%)
May 03, 2022 222.12 224.32 221.56 223.03 1,502,237 +1.04(+0.47%)
May 02, 2022 220.52 222.73 216.98 221.99 3,507,889 +1.23(+0.56%)
Apr 29, 2022 226.87 228.23 220.23 220.76 1,104,033 -8.16(-3.57%)
Apr 28, 2022 225.87 229.99 223.40 228.93 1,418,646 +5.50(+2.46%)
Apr 27, 2022 223.36 226.23 222.22 223.43 1,847,851 +0.47(+0.21%)
Apr 26, 2022 228.22 228.31 222.92 222.96 890,094 -6.60(-2.87%)
Apr 25, 2022 226.71 229.73 224.48 229.56 1,062,966 +1.43(+0.63%)
Apr 22, 2022 234.02 234.02 227.90 228.12 759,626 -6.48(-2.76%)
Apr 21, 2022 240.21 241.18 234.05 234.60 752,777 -3.72(-1.56%)
Apr 20, 2022 239.49 240.05 237.85 238.32 1,799,766 -0.33(-0.14%)
Apr 19, 2022 234.49 239.11 234.49 238.65 1,025,401 +4.07(+1.73%)
Apr 18, 2022 234.24 235.63 233.40 234.58 747,697 -0.25(-0.11%)
Apr 14, 2022 237.94 238.56 234.78 234.84 521,589 -2.96(-1.25%)
Apr 13, 2022 234.87 238.21 234.75 237.80 525,251 +2.86(+1.22%)
Apr 12, 2022 237.48 238.91 234.02 234.94 523,087 -0.78(-0.33%)
Apr 11, 2022 237.93 238.08 235.45 235.73 752,241 -3.84(-1.60%)
Apr 08, 2022 239.78 241.24 238.76 239.56 1,818,420 -0.67(-0.28%)
Apr 07, 2022 238.96 241.34 237.44 240.23 539,157 +0.93(+0.39%)
Apr 06, 2022 239.55 240.53 237.67 239.30 903,213 -2.47(-1.02%)
Apr 05, 2022 244.40 245.69 241.34 241.77 1,499,589 -3.49(-1.42%)
Apr 04, 2022 243.34 245.30 242.97 245.26 1,122,390 +2.02(+0.83%)
Apr 01, 2022 243.35 243.35 241.11 243.23 823,599 +1.01(+0.42%)
Mar 31, 2022 245.55 246.15 242.08 242.23 2,020,910 -3.80(-1.54%)
Mar 30, 2022 247.16 247.58 244.87 246.02 625,956 -1.84(-0.74%)
Mar 29, 2022 246.39 248.13 245.34 247.86 854,952 +3.39(+1.39%)
Mar 28, 2022 242.37 244.47 241.26 244.47 745,085 +1.79(+0.74%)
Mar 25, 2022 241.87 242.84 240.52 242.68 706,469 +0.90(+0.37%)
Mar 24, 2022 239.42 241.78 238.77 241.78 343,337 +3.56(+1.50%)
Mar 23, 2022 239.94 240.84 238.22 238.22 1,031,230 -3.20(-1.32%)
Mar 22, 2022 239.23 241.86 239.17 241.41 393,477 +2.91(+1.22%)
Mar 21, 2022 238.56 239.68 236.46 238.51 670,737 -0.06(-0.02%)
Mar 18, 2022 235.11 238.84 234.67 238.56 899,869 +2.63(+1.11%)
Mar 17, 2022 231.79 235.89 231.53 235.94 752,603 +3.20(+1.38%)
Mar 16, 2022 229.43 232.80 226.92 232.73 963,828 +5.39(+2.37%)
Mar 15, 2022 223.77 227.68 223.37 227.34 1,761,752 +4.76(+2.14%)
Mar 14, 2022 224.74 226.66 221.92 222.58 1,395,486 -1.93(-0.86%)
Mar 11, 2022 228.72 229.35 224.27 224.51 767,913 -3.14(-1.38%)
Mar 10, 2022 226.21 228.10 224.91 227.65 855,335 -1.00(-0.44%)
Mar 09, 2022 227.19 229.74 226.37 228.65 1,073,963 +6.09(+2.74%)
Mar 08, 2022 223.92 228.35 221.78 222.56 2,044,615 -1.52(-0.68%)
Mar 07, 2022 230.71 231.02 223.96 224.07 977,580 -7.05(-3.05%)
Mar 04, 2022 231.63 231.79 228.94 231.12 973,444 -2.35(-1.00%)
Mar 03, 2022 235.91 236.45 232.40 233.47 777,780 -1.56(-0.67%)
Mar 02, 2022 231.97 235.87 231.47 235.03 1,765,216 +4.25(+1.84%)
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.