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

Russell 1000 Growth Ishares ETF (NY: IWF )

355.44 +3.22 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Apr 30, 2019 151.67 151.86 150.59 151.69 2,810,430 -0.58(-0.38%)
Apr 29, 2019 152.17 152.53 151.93 152.26 747,713 +0.11(+0.07%)
Apr 26, 2019 151.43 152.16 150.68 152.16 1,848,950 +0.94(+0.62%)
Apr 25, 2019 151.68 151.76 150.50 151.22 1,832,534 +0.03(+0.02%)
Apr 24, 2019 151.59 151.84 151.19 151.19 1,259,741 -0.35(-0.23%)
Apr 23, 2019 150.08 151.66 149.97 151.54 1,208,205 +1.73(+1.15%)
Apr 22, 2019 148.89 149.85 148.82 149.81 1,128,204 +0.39(+0.26%)
Apr 18, 2019 149.46 149.56 148.52 149.41 1,924,400 +0.35(+0.23%)
Apr 17, 2019 150.12 150.12 148.77 149.07 888,510 -0.40(-0.27%)
Apr 16, 2019 150.19 150.28 149.06 149.47 1,043,701 -0.05(-0.03%)
Apr 15, 2019 149.66 149.76 148.83 149.52 1,445,236 +0.04(+0.03%)
Apr 12, 2019 149.50 149.61 148.97 149.48 806,609 +0.84(+0.57%)
Apr 11, 2019 149.10 149.10 148.31 148.64 1,406,984 -0.12(-0.08%)
Apr 10, 2019 148.26 148.80 148.14 148.76 1,253,778 +0.64(+0.43%)
Apr 09, 2019 148.18 148.63 147.87 148.12 1,824,021 -0.72(-0.48%)
Apr 08, 2019 148.25 148.89 147.74 148.84 3,455,347 +0.23(+0.15%)
Apr 05, 2019 148.28 148.68 148.20 148.61 1,429,492 +0.78(+0.53%)
Apr 04, 2019 147.95 148.29 147.01 147.83 966,446 +0.07(+0.05%)
Apr 03, 2019 147.96 148.52 147.38 147.76 1,292,483 +0.53(+0.36%)
Apr 02, 2019 147.00 147.41 146.66 147.24 1,266,661 +0.39(+0.27%)
Apr 01, 2019 146.44 147.02 146.01 146.84 2,093,360 +1.60(+1.10%)
Mar 29, 2019 144.94 145.30 144.41 145.24 2,309,676 +1.28(+0.89%)
Mar 28, 2019 143.62 144.22 143.07 143.97 1,090,290 +0.72(+0.50%)
Mar 27, 2019 144.16 144.48 142.15 143.25 2,076,709 -0.79(-0.55%)
Mar 26, 2019 144.42 144.91 143.35 144.03 1,221,918 +0.69(+0.48%)
Mar 25, 2019 143.00 143.81 142.42 143.34 1,462,087 +0.00(+0.00%)
Mar 22, 2019 145.75 146.09 143.32 143.34 1,949,620 -3.18(-2.17%)
Mar 21, 2019 143.93 146.68 143.93 146.52 1,447,133 +2.12(+1.47%)
Mar 20, 2019 144.26 145.28 143.31 144.40 1,069,108 +0.04(+0.03%)
Mar 19, 2019 144.66 145.20 143.81 144.36 1,094,542 +0.29(+0.20%)
Mar 18, 2019 143.63 144.26 143.36 144.07 945,371 +0.56(+0.39%)
Mar 15, 2019 143.19 144.05 143.07 143.52 1,574,551 +0.66(+0.46%)
Mar 14, 2019 142.98 143.12 142.53 142.86 818,571 -0.08(-0.05%)
Mar 13, 2019 142.57 143.58 142.36 142.93 2,450,964 +0.96(+0.67%)
Mar 12, 2019 141.79 142.32 141.54 141.98 942,958 +0.47(+0.33%)
Mar 11, 2019 139.45 141.54 139.40 141.51 2,024,263 +2.39(+1.72%)
Mar 08, 2019 137.95 139.14 137.73 139.12 2,419,517 -0.20(-0.14%)
Mar 07, 2019 140.46 140.46 138.81 139.32 1,814,129 -1.41(-1.00%)
Mar 06, 2019 141.65 141.72 140.53 140.72 1,227,868 -0.83(-0.59%)
Mar 05, 2019 141.70 141.98 141.14 141.56 801,670 -0.09(-0.06%)
Mar 04, 2019 143.04 143.17 140.32 141.64 1,891,380 -0.70(-0.49%)
Mar 01, 2019 142.26 142.55 141.35 142.34 1,860,910 +1.08(+0.77%)
Feb 28, 2019 141.37 141.77 141.11 141.26 969,477 -0.30(-0.21%)
Feb 27, 2019 141.09 141.75 140.42 141.56 1,178,038 -0.04(-0.03%)
Feb 26, 2019 141.23 142.01 141.11 141.59 1,703,173 -0.03(-0.02%)
Feb 25, 2019 142.26 142.56 141.55 141.62 1,149,036 +0.23(+0.16%)
Feb 22, 2019 140.50 141.42 140.49 141.39 887,292 +1.30(+0.93%)
Feb 21, 2019 140.29 140.55 139.55 140.09 972,486 -0.55(-0.39%)
Feb 20, 2019 140.63 140.97 140.01 140.65 1,129,060 +0.10(+0.07%)
Feb 19, 2019 140.06 140.97 140.03 140.54 1,715,258 +0.04(+0.03%)
Feb 15, 2019 140.48 140.59 139.90 140.50 1,011,450 +1.05(+0.76%)
Feb 14, 2019 138.94 139.97 138.52 139.45 1,365,178 -0.18(-0.13%)
Feb 13, 2019 139.69 140.20 139.38 139.63 2,073,937 +0.42(+0.30%)
Feb 12, 2019 138.30 139.36 138.12 139.21 1,145,109 +1.89(+1.37%)
Feb 11, 2019 137.71 138.03 137.01 137.33 1,242,447 +0.04(+0.03%)
Feb 08, 2019 135.96 137.30 135.89 137.29 1,463,771 +0.30(+0.22%)
Feb 07, 2019 137.25 137.74 135.99 136.99 1,315,931 -1.41(-1.02%)
Feb 06, 2019 138.76 138.90 137.77 138.40 2,194,373 -0.35(-0.26%)
Feb 05, 2019 138.01 138.88 137.88 138.75 2,307,148 +1.01(+0.74%)
Feb 04, 2019 136.29 137.76 136.12 137.74 1,533,931 +1.46(+1.07%)
Feb 01, 2019 136.09 136.92 135.85 136.27 2,236,520 -0.09(-0.06%)
Jan 31, 2019 135.12 136.88 135.09 136.36 3,149,021 +1.55(+1.15%)
Jan 30, 2019 133.12 135.20 132.80 134.81 3,281,185 +2.95(+2.23%)
Jan 29, 2019 132.68 132.71 131.39 131.86 1,374,865 -0.64(-0.48%)
Jan 28, 2019 132.50 132.54 131.57 132.50 4,872,280 -1.42(-1.06%)
Jan 25, 2019 133.59 134.18 133.23 133.92 2,165,975 +1.59(+1.20%)
Jan 24, 2019 132.04 132.66 131.56 132.33 2,800,611 +0.42(+0.32%)
Jan 23, 2019 132.41 132.83 130.51 131.91 3,865,139 +0.10(+0.08%)
Jan 22, 2019 133.09 133.13 130.84 131.81 7,496,639 -2.21(-1.65%)
Jan 18, 2019 133.41 134.37 132.69 134.02 4,277,083 +1.80(+1.36%)
Jan 17, 2019 130.68 132.79 130.61 132.22 1,969,603 +1.08(+0.83%)
Jan 16, 2019 131.18 131.86 130.99 131.13 1,681,263 +0.09(+0.07%)
Jan 15, 2019 129.35 131.11 129.35 131.04 1,900,297 +2.01(+1.56%)
Jan 14, 2019 128.91 129.56 128.66 129.03 4,298,358 -1.01(-0.78%)
Jan 11, 2019 129.71 130.08 129.25 130.04 4,361,945 -0.31(-0.23%)
Jan 10, 2019 128.87 130.44 128.42 130.35 2,157,676 +0.66(+0.51%)
Jan 09, 2019 129.50 130.25 128.91 129.69 2,522,059 +0.71(+0.55%)
Jan 08, 2019 128.75 129.27 127.23 128.98 2,570,840 +1.59(+1.25%)
Jan 07, 2019 126.33 128.09 125.98 127.39 3,569,979 +1.31(+1.04%)
Jan 04, 2019 123.21 126.50 122.80 126.08 3,127,365 +4.80(+3.96%)
Jan 03, 2019 123.76 123.99 121.10 121.28 2,719,089 -3.89(-3.10%)
Jan 02, 2019 123.06 125.71 122.92 125.17 3,351,479 -0.09(-0.08%)
Dec 31, 2018 124.94 125.40 123.92 125.26 6,257,135 +1.30(+1.05%)
Dec 28, 2018 125.05 125.83 123.04 123.96 5,050,355 -0.31(-0.25%)
Dec 27, 2018 121.52 124.27 119.33 124.27 6,560,838 +1.20(+0.98%)
Dec 26, 2018 117.43 123.09 116.76 123.06 5,681,383 +6.57(+5.64%)
Dec 24, 2018 118.45 119.52 116.44 116.49 3,381,243 -2.79(-2.34%)
Dec 21, 2018 122.87 124.03 118.80 119.29 5,944,118 -3.19(-2.61%)
Dec 20, 2018 124.06 125.00 120.99 122.48 5,922,357 -2.29(-1.83%)
Dec 19, 2018 126.95 129.06 123.59 124.77 4,405,988 -2.32(-1.83%)
Dec 18, 2018 127.39 128.26 126.05 127.09 5,375,953 +0.64(+0.51%)
Dec 17, 2018 128.85 129.50 125.54 126.45 4,859,715 -3.01(-2.33%)
Dec 14, 2018 130.88 131.45 129.15 129.46 3,449,945 -2.82(-2.13%)
Dec 13, 2018 133.01 133.53 131.61 132.29 3,231,012 -0.22(-0.17%)
Dec 12, 2018 133.25 134.35 132.44 132.51 2,759,952 +1.03(+0.78%)
Dec 11, 2018 133.29 133.53 130.50 131.48 5,333,216 +0.21(+0.16%)
Dec 10, 2018 130.21 131.78 128.41 131.27 3,323,188 +0.94(+0.72%)
Dec 07, 2018 133.95 134.84 129.87 130.33 4,824,095 -3.99(-2.97%)
Dec 06, 2018 131.44 134.32 130.23 134.32 3,564,389 +0.38(+0.29%)
Dec 04, 2018 138.37 138.55 133.71 133.94 3,765,024 -4.96(-3.57%)
Dec 03, 2018 139.56 140.05 138.04 138.90 4,634,092 +2.16(+1.58%)
Nov 30, 2018 135.83 136.96 135.41 136.73 2,663,189 +1.09(+0.80%)
Nov 29, 2018 135.56 136.50 134.66 135.65 1,830,469 -0.32(-0.24%)
Nov 28, 2018 132.72 135.98 132.35 135.97 1,981,236 +4.15(+3.15%)
Nov 27, 2018 130.90 131.87 130.32 131.82 1,929,126 +0.29(+0.22%)
Nov 26, 2018 130.63 131.58 130.15 131.53 2,147,811 +2.39(+1.85%)
Nov 23, 2018 128.88 129.97 128.73 129.14 895,241 -0.76(-0.59%)
Nov 21, 2018 129.90 129.90 129.90 0 +0.77(+0.60%)
Nov 20, 2018 128.52 130.64 127.85 129.13 4,102,978 -2.24(-1.71%)
Nov 19, 2018 134.88 134.90 131.00 131.37 2,484,344 -4.00(-2.95%)
Nov 16, 2018 134.32 135.92 134.00 135.37 1,854,106 -0.14(-0.11%)
Nov 15, 2018 133.12 135.84 132.02 135.51 2,395,249 +1.74(+1.30%)
Nov 14, 2018 136.15 136.43 133.05 133.78 1,945,478 -1.10(-0.81%)
Nov 13, 2018 135.35 136.80 134.46 134.87 1,835,224 -0.12(-0.09%)
Nov 12, 2018 137.67 137.91 134.79 134.99 1,686,040 -3.45(-2.49%)
Nov 09, 2018 139.39 139.41 137.46 138.44 1,312,517 -1.76(-1.25%)
Nov 08, 2018 140.26 140.67 139.59 140.20 1,798,126 -0.50(-0.35%)
Nov 07, 2018 138.34 140.78 138.25 140.69 1,897,155 +3.75(+2.74%)
Nov 06, 2018 136.04 137.21 135.91 136.94 1,624,814 +0.89(+0.65%)
Nov 05, 2018 136.18 136.34 134.72 136.06 1,446,638 -0.04(-0.03%)
Nov 02, 2018 137.74 138.31 135.01 136.09 1,705,476 -1.16(-0.85%)
Nov 01, 2018 135.88 137.49 135.01 137.26 1,984,457 +1.71(+1.26%)
Oct 31, 2018 135.02 136.82 135.02 135.55 2,342,795 +2.48(+1.86%)
Oct 30, 2018 130.68 133.22 130.34 133.07 1,746,127 +1.91(+1.45%)
Oct 29, 2018 134.86 135.57 128.86 131.16 1,862,716 -1.88(-1.41%)
Oct 26, 2018 132.77 135.13 131.17 133.04 3,432,021 -2.88(-2.12%)
Oct 25, 2018 133.72 136.75 133.23 135.92 1,522,634 +3.33(+2.51%)
Oct 24, 2018 137.74 138.04 132.36 132.59 2,394,307 -5.22(-3.79%)
Oct 23, 2018 136.07 138.49 134.77 137.81 1,823,108 -0.81(-0.59%)
Oct 22, 2018 138.95 139.44 137.83 138.62 1,455,622 +0.13(+0.10%)
Oct 19, 2018 139.67 140.69 138.11 138.49 1,179,295 -0.51(-0.37%)
Oct 18, 2018 141.08 141.23 138.16 139.00 1,430,724 -2.73(-1.93%)
Oct 17, 2018 142.34 142.79 140.37 141.73 1,988,226 -0.34(-0.24%)
Oct 16, 2018 139.62 142.37 139.48 142.08 1,939,902 +3.77(+2.72%)
Oct 15, 2018 139.12 139.66 138.02 138.31 2,208,953 -1.15(-0.82%)
Oct 12, 2018 139.50 139.98 137.34 139.45 3,462,732 +2.95(+2.16%)
Oct 11, 2018 138.01 139.83 135.40 136.50 5,488,759 -2.23(-1.61%)
Oct 10, 2018 144.03 144.03 138.55 138.74 3,344,459 -5.73(-3.97%)
Oct 09, 2018 144.31 145.48 144.08 144.47 1,782,366 -0.03(-0.02%)
Oct 08, 2018 144.71 145.41 142.96 144.50 1,414,760 -0.80(-0.55%)
Oct 05, 2018 146.49 147.04 144.10 145.30 1,448,465 -1.24(-0.85%)
Oct 04, 2018 148.51 148.57 145.61 146.54 2,251,789 -2.32(-1.56%)
Oct 03, 2018 149.31 149.54 148.61 148.86 1,460,822 +0.20(+0.14%)
Oct 02, 2018 149.09 149.42 148.39 148.66 1,141,695 -0.52(-0.35%)
Oct 01, 2018 149.72 150.07 148.86 149.17 1,625,462 +0.36(+0.24%)
Sep 28, 2018 148.56 149.17 148.38 148.81 1,082,968 -0.02(-0.01%)
Sep 27, 2018 148.45 149.36 148.44 148.83 1,074,654 +0.80(+0.54%)
Sep 26, 2018 148.28 149.27 147.88 148.03 1,065,623 -0.14(-0.09%)
Sep 25, 2018 148.09 148.36 147.75 148.17 1,744,592 +0.25(+0.17%)
Sep 24, 2018 147.32 147.99 146.70 147.92 1,067,108 +0.10(+0.07%)
Sep 21, 2018 148.78 148.79 147.69 147.81 1,722,351 -0.45(-0.30%)
Sep 20, 2018 147.86 148.44 147.52 148.26 1,247,057 +1.23(+0.83%)
Sep 19, 2018 147.25 147.54 146.57 147.03 1,995,514 -0.23(-0.15%)
Sep 18, 2018 146.42 147.71 146.37 147.26 695,473 +0.98(+0.67%)
Sep 17, 2018 147.77 147.89 146.15 146.28 910,541 -1.65(-1.11%)
Sep 14, 2018 148.20 148.37 147.39 147.93 6,036,744 -0.07(-0.05%)
Sep 13, 2018 147.69 148.26 147.46 148.00 1,071,801 +1.00(+0.68%)
Sep 12, 2018 146.84 147.18 145.98 147.00 1,231,442 -0.01(-0.01%)
Sep 11, 2018 145.97 147.19 145.38 147.01 1,018,971 +0.97(+0.66%)
Sep 10, 2018 146.32 146.40 145.62 146.04 1,045,910 +0.31(+0.22%)
Sep 07, 2018 145.47 146.63 145.12 145.72 2,749,182 -0.28(-0.20%)
Sep 06, 2018 146.55 146.72 145.13 146.01 1,266,054 -0.54(-0.37%)
Sep 05, 2018 147.62 147.67 145.91 146.55 1,516,944 -1.38(-0.93%)
Sep 04, 2018 147.67 148.00 147.02 147.93 1,960,025 -0.02(-0.01%)
Aug 31, 2018 147.95 147.95 147.95 0 +0.19(+0.13%)
Aug 30, 2018 147.87 148.52 147.40 147.76 998,171 -0.46(-0.31%)
Aug 29, 2018 147.17 148.28 147.08 148.22 1,002,368 +1.27(+0.86%)
Aug 28, 2018 147.15 147.51 146.59 146.95 1,123,552 +0.19(+0.13%)
Aug 27, 2018 146.32 146.86 146.11 146.76 1,099,501 +1.20(+0.82%)
Aug 24, 2018 144.80 145.60 144.70 145.56 656,208 +1.21(+0.84%)
Aug 23, 2018 144.22 145.09 144.11 144.35 675,973 -0.02(-0.01%)
Aug 22, 2018 143.81 144.66 143.80 144.37 871,174 +0.28(+0.20%)
Aug 21, 2018 144.05 144.69 143.97 144.09 858,852 +0.31(+0.22%)
Aug 20, 2018 143.77 143.98 143.25 143.77 838,387 +0.32(+0.23%)
Aug 17, 2018 142.93 143.73 142.42 143.45 1,434,451 +0.21(+0.15%)
Aug 16, 2018 143.38 143.91 143.01 143.24 858,352 +0.76(+0.53%)
Aug 15, 2018 142.86 143.13 141.54 142.48 1,947,993 -1.27(-0.89%)
Aug 14, 2018 143.29 143.88 142.79 143.75 963,775 +0.93(+0.65%)
Aug 13, 2018 143.20 143.95 142.66 142.82 1,228,161 -0.26(-0.18%)
Aug 10, 2018 143.18 143.61 142.66 143.08 1,095,468 -0.88(-0.61%)
Aug 09, 2018 143.97 144.49 143.89 143.96 1,159,894 +0.05(+0.03%)
Aug 08, 2018 143.83 144.18 143.54 143.91 1,138,263 +0.00(+0.00%)
Aug 07, 2018 143.93 144.16 143.59 143.91 2,121,331 +0.52(+0.36%)
Aug 06, 2018 142.65 143.39 142.45 143.39 1,437,881 +0.74(+0.52%)
Aug 03, 2018 142.69 142.69 141.92 142.65 1,122,902 +0.33(+0.23%)
Aug 02, 2018 140.09 142.48 140.01 142.32 1,216,173 +1.48(+1.05%)
Aug 01, 2018 140.86 141.38 140.24 140.83 1,732,802 +0.50(+0.35%)
Jul 31, 2018 140.03 140.94 139.44 140.34 2,002,908 +0.95(+0.68%)
Jul 30, 2018 141.45 141.57 138.91 139.39 2,048,759 -2.03(-1.43%)
Jul 27, 2018 143.72 143.80 140.71 141.41 7,005,238 -1.61(-1.12%)
Jul 26, 2018 142.98 143.55 142.77 143.02 1,661,043 -1.47(-1.02%)
Jul 25, 2018 142.57 144.52 142.47 144.50 3,350,292 +1.90(+1.33%)
Jul 24, 2018 143.31 143.70 142.03 142.59 1,470,219 +0.40(+0.28%)
Jul 23, 2018 141.93 142.28 141.40 142.19 1,014,926 +0.03(+0.02%)
Jul 20, 2018 142.37 142.74 142.05 142.16 1,057,821 -0.03(-0.02%)
Jul 19, 2018 142.27 142.56 141.91 142.19 2,149,717 -0.50(-0.35%)
Jul 18, 2018 142.57 142.83 142.11 142.69 1,037,878 +0.14(+0.10%)
Jul 17, 2018 140.96 142.75 140.83 142.54 1,057,892 +0.94(+0.67%)
Jul 16, 2018 142.18 142.22 141.44 141.60 1,086,434 -0.45(-0.32%)
Jul 13, 2018 141.72 142.18 141.51 142.05 1,141,645 +0.30(+0.21%)
Jul 12, 2018 140.72 141.81 140.57 141.75 1,268,034 +1.78(+1.27%)
Jul 11, 2018 139.98 1,645,691 -0.65(-0.46%)
Jul 10, 2018 140.59 140.88 140.27 140.62 1,763,009 +0.31(+0.22%)
Jul 09, 2018 139.75 140.32 139.41 140.31 1,546,594 +1.32(+0.95%)
Jul 06, 2018 137.81 139.19 137.47 138.99 1,355,972 +1.51(+1.10%)
Jul 05, 2018 136.99 137.56 136.24 137.47 1,271,029 +1.31(+0.96%)
Jul 03, 2018 136.16 136.16 136.16 0 -1.00(-0.73%)
Jul 02, 2018 135.44 137.19 135.14 137.16 1,746,276 +0.76(+0.56%)
Jun 29, 2018 137.55 136.38 136.40 1,635,291 +0.21(+0.15%)
Jun 28, 2018 135.01 136.63 134.72 136.19 1,735,903 +1.16(+0.86%)
Jun 27, 2018 137.28 137.89 135.03 135.04 1,753,350 -1.69(-1.24%)
Jun 26, 2018 136.63 137.41 136.33 136.73 1,151,697 +0.49(+0.36%)
Jun 25, 2018 137.94 138.13 135.27 136.23 6,517,059 -2.49(-1.79%)
Jun 22, 2018 139.37 139.58 138.59 138.72 1,485,586 -0.19(-0.14%)
Jun 21, 2018 140.04 140.15 138.65 138.91 1,400,955 -1.00(-0.71%)
Jun 20, 2018 139.88 140.37 139.70 139.90 3,081,120 +0.49(+0.35%)
Jun 19, 2018 138.81 139.49 138.17 139.41 1,241,650 -0.79(-0.56%)
Jun 18, 2018 139.35 140.27 139.09 140.20 2,263,315 -0.09(-0.07%)
Jun 15, 2018 140.40 139.61 140.29 9,937,999 -0.09(-0.07%)
Jun 14, 2018 140.13 140.56 139.90 140.39 830,071 +0.84(+0.60%)
Jun 13, 2018 140.18 140.56 139.47 139.54 1,024,279 -0.52(-0.37%)
Jun 12, 2018 139.71 140.19 139.55 140.06 1,005,439 +0.57(+0.41%)
Jun 11, 2018 139.40 139.84 139.27 139.50 1,216,437 +0.28(+0.20%)
Jun 08, 2018 138.44 139.31 138.25 139.22 1,647,521 +0.44(+0.31%)
Jun 07, 2018 139.60 139.64 138.22 138.78 3,411,400 -0.65(-0.46%)
Jun 06, 2018 139.43 138.09 139.43 2,960,059 +1.13(+0.82%)
Jun 05, 2018 137.94 138.42 137.71 138.30 2,042,438 +0.48(+0.35%)
Jun 04, 2018 137.28 137.86 137.09 137.82 1,057,414 +1.04(+0.76%)
Jun 01, 2018 135.74 136.91 135.74 136.77 3,913,988 +1.67(+1.24%)
May 31, 2018 135.54 136.06 134.93 135.10 1,842,256 -0.72(-0.53%)
May 30, 2018 135.03 136.05 134.88 135.82 2,100,400 +1.43(+1.07%)
May 29, 2018 134.67 135.17 133.71 134.39 3,620,102 -0.95(-0.70%)
May 25, 2018 135.34 135.34 135.34 0 -0.11(-0.08%)
May 24, 2018 135.33 135.63 134.35 135.45 926,209 +0.05(+0.03%)
May 23, 2018 133.90 135.41 133.90 135.41 3,124,545 +0.78(+0.58%)
May 22, 2018 135.64 135.79 134.48 134.63 682,993 -0.67(-0.50%)
May 21, 2018 135.05 135.69 134.82 135.30 711,116 +1.01(+0.75%)
May 18, 2018 134.15 134.62 134.02 134.30 920,834 -0.02(-0.01%)
May 17, 2018 134.33 135.00 133.80 134.32 738,169 -0.17(-0.13%)
May 16, 2018 133.95 134.77 133.95 134.49 861,536 +0.68(+0.51%)
May 15, 2018 134.14 134.14 133.33 133.80 1,238,201 -1.14(-0.84%)
May 14, 2018 135.18 135.68 134.72 134.94 855,266 +0.03(+0.02%)
May 11, 2018 134.72 135.16 134.39 134.91 1,953,781 +0.25(+0.18%)
May 10, 2018 133.74 134.88 133.73 134.67 1,225,405 +1.19(+0.90%)
May 09, 2018 132.44 133.59 132.18 133.47 802,404 +1.24(+0.94%)
May 08, 2018 131.96 132.47 131.46 132.23 1,663,864 -0.01(-0.01%)
May 07, 2018 132.09 132.68 131.77 132.24 2,948,499 +0.75(+0.57%)
May 04, 2018 129.07 131.86 129.00 131.49 1,023,169 +1.89(+1.46%)
May 03, 2018 129.01 129.99 127.68 129.60 1,329,336 +0.04(+0.03%)
May 02, 2018 130.17 130.82 129.37 129.56 1,490,206 -0.64(-0.49%)
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.