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

Russell 2000 Value Ishares ETF (NY: IWN )

158.71 +0.34 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jul 31, 2020 93.29 93.42 90.87 92.51 694,461 -1.04(-1.11%)
Jul 30, 2020 93.03 93.80 92.14 93.56 1,597,281 -1.14(-1.21%)
Jul 29, 2020 92.72 94.80 92.63 94.70 1,544,801 +2.46(+2.67%)
Jul 28, 2020 92.10 93.16 92.10 92.23 654,570 -0.27(-0.29%)
Jul 27, 2020 92.18 92.57 91.24 92.50 1,091,813 +0.36(+0.39%)
Jul 24, 2020 92.96 93.57 92.01 92.14 1,546,808 -1.43(-1.53%)
Jul 23, 2020 92.83 94.15 92.50 93.57 926,451 +0.72(+0.77%)
Jul 22, 2020 92.16 93.26 91.89 92.86 528,717 +0.05(+0.05%)
Jul 21, 2020 91.26 93.25 91.04 92.81 542,657 +2.65(+2.94%)
Jul 20, 2020 91.29 91.45 89.85 90.16 877,234 -1.47(-1.60%)
Jul 17, 2020 92.15 92.74 91.30 91.63 588,092 -0.20(-0.22%)
Jul 16, 2020 91.63 92.59 90.71 91.83 995,726 -0.43(-0.46%)
Jul 15, 2020 90.99 92.78 90.77 92.26 1,349,669 +3.70(+4.18%)
Jul 14, 2020 87.04 88.56 86.64 88.56 1,191,270 +1.31(+1.50%)
Jul 13, 2020 88.57 89.68 87.08 87.25 1,091,128 -0.44(-0.50%)
Jul 10, 2020 85.22 87.78 84.98 87.69 1,294,384 +2.54(+2.98%)
Jul 09, 2020 87.83 87.94 84.37 85.15 781,822 -2.59(-2.96%)
Jul 08, 2020 87.50 88.44 86.01 87.74 1,304,478 +0.32(+0.36%)
Jul 07, 2020 89.00 89.11 87.28 87.43 665,293 -2.50(-2.78%)
Jul 06, 2020 91.07 91.48 89.07 89.93 1,240,386 +0.86(+0.97%)
Jul 02, 2020 90.90 91.69 88.72 89.06 1,066,482 +0.16(+0.18%)
Jul 01, 2020 90.85 91.54 88.62 88.91 645,824 -1.71(-1.89%)
Jun 30, 2020 89.17 90.91 88.86 90.62 1,263,566 +1.08(+1.20%)
Jun 29, 2020 87.17 89.87 86.52 89.54 1,646,281 +3.69(+4.30%)
Jun 26, 2020 87.26 87.36 85.21 85.85 1,388,062 -2.24(-2.54%)
Jun 25, 2020 85.89 88.13 85.36 88.09 1,381,244 +1.50(+1.73%)
Jun 24, 2020 88.68 88.78 85.33 86.59 1,084,685 -3.37(-3.74%)
Jun 23, 2020 91.21 91.38 89.55 89.96 1,204,058 +0.10(+0.11%)
Jun 22, 2020 89.01 89.92 87.66 89.85 955,648 +0.39(+0.44%)
Jun 19, 2020 92.15 92.15 88.59 89.46 1,780,195 -0.95(-1.05%)
Jun 18, 2020 89.59 91.53 89.11 90.41 1,282,042 -0.11(-0.12%)
Jun 17, 2020 93.22 93.22 90.33 90.52 1,033,562 -2.46(-2.65%)
Jun 16, 2020 94.54 94.68 90.92 92.99 1,951,824 +2.43(+2.68%)
Jun 15, 2020 85.95 91.30 85.54 90.56 1,989,546 +1.48(+1.66%)
Jun 12, 2020 89.90 90.68 86.29 89.08 3,410,982 +2.55(+2.94%)
Jun 11, 2020 89.96 90.45 86.31 86.53 2,058,335 -7.91(-8.38%)
Jun 10, 2020 98.22 98.23 94.38 94.45 1,299,677 -4.00(-4.06%)
Jun 09, 2020 98.81 99.59 97.37 98.45 2,247,771 -2.55(-2.53%)
Jun 08, 2020 100.07 101.06 99.54 101.00 4,232,755 +2.79(+2.84%)
Jun 05, 2020 98.99 99.75 97.60 98.22 2,869,603 +4.59(+4.90%)
Jun 04, 2020 92.23 94.01 91.52 93.62 2,002,251 +0.74(+0.80%)
Jun 03, 2020 91.13 93.68 91.13 92.88 2,645,654 +3.19(+3.56%)
Jun 02, 2020 89.36 90.25 89.01 89.69 1,528,781 +0.93(+1.05%)
Jun 01, 2020 88.44 89.94 87.98 88.76 1,356,763 +0.65(+0.74%)
May 29, 2020 88.14 88.69 86.81 88.11 1,511,994 -1.07(-1.20%)
May 28, 2020 92.83 93.15 88.70 89.18 2,932,885 -2.55(-2.77%)
May 27, 2020 89.95 92.02 87.98 91.73 2,337,157 +3.85(+4.38%)
May 26, 2020 87.55 88.59 87.54 87.88 1,779,709 +3.54(+4.19%)
May 22, 2020 84.47 84.98 83.20 84.34 666,811 +0.08(+0.10%)
May 21, 2020 84.17 84.95 83.53 84.26 1,012,416 +0.11(+0.13%)
May 20, 2020 82.91 84.60 82.88 84.15 2,524,274 +2.90(+3.57%)
May 19, 2020 83.18 83.64 81.25 81.25 1,366,596 -2.11(-2.53%)
May 18, 2020 81.01 84.19 80.80 83.36 1,902,736 +6.04(+7.82%)
May 15, 2020 75.97 77.61 75.39 77.32 2,586,867 +0.75(+0.98%)
May 14, 2020 74.70 76.60 72.32 76.57 2,043,178 +0.34(+0.45%)
May 13, 2020 78.71 78.71 75.03 76.22 1,354,710 -3.20(-4.03%)
May 12, 2020 83.36 83.38 79.32 79.43 1,535,964 -3.42(-4.13%)
May 11, 2020 83.36 84.00 81.63 82.85 1,457,572 -1.84(-2.17%)
May 08, 2020 82.35 84.74 82.35 84.69 1,103,502 +3.64(+4.49%)
May 07, 2020 80.91 82.00 80.61 81.05 1,197,030 +1.33(+1.67%)
May 06, 2020 81.83 82.41 79.63 79.72 1,197,066 -1.68(-2.06%)
May 05, 2020 83.37 84.46 81.16 81.40 1,483,802 -0.38(-0.46%)
May 04, 2020 80.89 82.11 79.81 81.78 1,644,432 -0.19(-0.24%)
May 01, 2020 83.50 83.50 80.61 81.97 1,433,775 -3.47(-4.06%)
Apr 30, 2020 87.27 87.27 85.09 85.44 1,775,379 -3.41(-3.83%)
Apr 29, 2020 87.15 90.01 86.54 88.85 1,677,663 +4.22(+4.99%)
Apr 28, 2020 84.71 85.54 83.07 84.63 2,216,447 +2.13(+2.58%)
Apr 27, 2020 79.64 83.15 79.45 82.50 1,081,038 +3.70(+4.70%)
Apr 24, 2020 78.38 79.39 77.23 78.80 1,520,746 +1.02(+1.31%)
Apr 23, 2020 77.37 79.42 77.14 77.78 1,520,218 +0.85(+1.11%)
Apr 22, 2020 77.98 78.36 76.58 76.93 720,747 +0.49(+0.64%)
Apr 21, 2020 75.69 77.14 75.33 76.44 868,214 -1.45(-1.87%)
Apr 20, 2020 77.82 79.55 77.02 77.89 1,987,395 -1.59(-2.00%)
Apr 17, 2020 79.05 80.18 78.32 79.48 1,663,572 +3.53(+4.64%)
Apr 16, 2020 77.31 77.43 74.45 75.95 1,600,087 -1.05(-1.36%)
Apr 15, 2020 78.29 78.56 76.46 77.00 944,942 -4.09(-5.05%)
Apr 14, 2020 82.12 82.87 80.17 81.09 1,332,525 +0.92(+1.14%)
Apr 13, 2020 82.49 82.79 79.43 80.18 1,641,829 -2.79(-3.36%)
Apr 09, 2020 80.82 83.51 80.81 82.96 1,855,016 +4.44(+5.66%)
Apr 08, 2020 76.19 79.23 75.48 78.52 1,703,404 +3.50(+4.66%)
Apr 07, 2020 77.08 79.06 74.49 75.02 1,356,939 +0.56(+0.76%)
Apr 06, 2020 71.95 74.73 71.76 74.46 1,746,330 +5.55(+8.06%)
Apr 03, 2020 70.95 71.55 67.72 68.90 1,971,589 -2.48(-3.48%)
Apr 02, 2020 70.56 73.57 69.54 71.38 1,923,560 +0.53(+0.74%)
Apr 01, 2020 72.84 73.13 70.22 70.85 1,799,371 -5.07(-6.68%)
Mar 31, 2020 76.18 76.96 74.36 75.93 1,661,868 -0.44(-0.58%)
Mar 30, 2020 75.41 76.71 73.63 76.37 1,985,031 +1.18(+1.56%)
Mar 27, 2020 75.53 77.50 73.77 75.20 1,421,999 -2.76(-3.54%)
Mar 26, 2020 73.80 78.59 73.80 77.95 1,799,156 +4.79(+6.55%)
Mar 25, 2020 72.18 75.84 69.97 73.16 1,237,118 +1.33(+1.86%)
Mar 24, 2020 69.12 71.96 68.69 71.83 2,278,455 +5.76(+8.72%)
Mar 23, 2020 67.75 68.01 63.75 66.07 3,967,042 -1.55(-2.29%)
Mar 20, 2020 72.04 72.95 67.19 67.61 2,022,263 -3.34(-4.71%)
Mar 19, 2020 66.27 72.45 64.76 70.95 2,735,664 +3.42(+5.07%)
Mar 18, 2020 71.43 73.40 65.88 67.53 3,343,577 -7.98(-10.57%)
Mar 17, 2020 71.93 75.97 69.13 75.51 2,758,078 +4.27(+5.99%)
Mar 16, 2020 73.82 76.12 71.04 71.24 2,893,950 -10.76(-13.12%)
Mar 13, 2020 80.64 81.99 75.21 81.99 3,706,034 +6.47(+8.57%)
Mar 12, 2020 79.49 81.15 75.46 75.53 3,047,697 -9.64(-11.32%)
Mar 11, 2020 88.78 89.15 84.28 85.17 2,421,100 -5.95(-6.53%)
Mar 10, 2020 91.35 92.15 86.87 91.12 2,027,623 +2.75(+3.11%)
Mar 09, 2020 92.74 92.74 88.37 88.37 2,536,038 -10.24(-10.39%)
Mar 06, 2020 97.86 99.94 96.43 98.61 1,498,930 -2.06(-2.05%)
Mar 05, 2020 102.21 102.64 99.48 100.68 1,245,609 -3.86(-3.70%)
Mar 04, 2020 103.59 104.56 101.93 104.54 2,068,925 +2.56(+2.51%)
Mar 03, 2020 104.41 106.24 100.93 101.98 1,146,186 -2.19(-2.10%)
Mar 02, 2020 101.61 104.26 100.14 104.17 1,704,422 +2.84(+2.81%)
Feb 28, 2020 100.24 102.07 99.27 101.33 3,253,225 -1.56(-1.51%)
Feb 27, 2020 104.72 107.09 102.86 102.89 2,496,632 -3.97(-3.71%)
Feb 26, 2020 109.01 109.63 106.77 106.85 1,566,898 -1.63(-1.50%)
Feb 25, 2020 112.67 112.93 108.19 108.48 1,825,713 -3.78(-3.37%)
Feb 24, 2020 112.40 112.86 111.77 112.26 1,315,574 -3.42(-2.96%)
Feb 21, 2020 116.50 116.50 115.19 115.69 582,663 -1.09(-0.94%)
Feb 20, 2020 115.73 116.89 115.45 116.78 978,843 +0.75(+0.64%)
Feb 19, 2020 116.10 116.41 115.71 116.03 516,283 +0.47(+0.41%)
Feb 18, 2020 115.73 116.12 114.88 115.57 539,348 -0.52(-0.45%)
Feb 14, 2020 116.85 116.86 115.73 116.09 604,179 -0.58(-0.50%)
Feb 13, 2020 115.92 116.85 115.83 116.67 616,244 +0.23(+0.20%)
Feb 12, 2020 116.39 116.75 116.04 116.44 442,276 +0.77(+0.67%)
Feb 11, 2020 115.36 116.31 115.25 115.67 535,261 +0.95(+0.83%)
Feb 10, 2020 114.29 114.73 114.08 114.72 640,617 +0.20(+0.18%)
Feb 07, 2020 115.68 115.68 114.23 114.52 552,020 -1.44(-1.24%)
Feb 06, 2020 117.15 117.24 115.92 115.95 703,677 -0.66(-0.57%)
Feb 05, 2020 115.58 116.83 115.45 116.61 698,341 +2.19(+1.91%)
Feb 04, 2020 114.53 114.94 114.34 114.42 900,354 +1.26(+1.11%)
Feb 03, 2020 112.80 113.67 112.60 113.16 611,760 +1.04(+0.93%)
Jan 31, 2020 114.19 114.19 111.79 112.12 1,877,303 -2.35(-2.05%)
Jan 30, 2020 113.57 114.53 113.11 114.47 1,003,915 +0.23(+0.20%)
Jan 29, 2020 115.35 115.58 114.24 114.24 608,912 -0.78(-0.68%)
Jan 28, 2020 115.11 115.56 114.80 115.02 1,003,571 +0.54(+0.47%)
Jan 27, 2020 114.26 115.13 114.08 114.48 1,359,095 -1.47(-1.27%)
Jan 24, 2020 117.78 117.78 115.15 115.95 1,463,614 -1.58(-1.35%)
Jan 23, 2020 117.13 117.78 115.92 117.53 954,116 +0.08(+0.07%)
Jan 22, 2020 117.94 118.04 117.16 117.45 1,061,661 -0.23(-0.20%)
Jan 21, 2020 118.47 118.47 117.47 117.68 1,087,920 -1.09(-0.92%)
Jan 17, 2020 119.63 119.78 118.68 118.78 844,438 -0.40(-0.33%)
Jan 16, 2020 118.51 119.54 118.25 119.17 1,392,106 +1.46(+1.24%)
Jan 15, 2020 117.25 118.14 117.05 117.71 614,695 +0.22(+0.19%)
Jan 14, 2020 117.31 118.14 116.59 117.49 1,072,746 +0.18(+0.16%)
Jan 13, 2020 116.55 117.33 116.00 117.31 1,936,798 +0.87(+0.74%)
Jan 10, 2020 117.22 117.22 116.02 116.44 1,228,353 -0.64(-0.54%)
Jan 09, 2020 117.85 117.88 116.97 117.08 1,074,610 -0.28(-0.24%)
Jan 08, 2020 117.36 117.94 117.09 117.35 1,375,682 +0.06(+0.05%)
Jan 07, 2020 117.61 117.76 117.02 117.29 687,014 -0.60(-0.51%)
Jan 06, 2020 117.22 118.06 116.82 117.89 1,703,970 +0.02(+0.02%)
Jan 03, 2020 117.11 118.00 116.87 117.87 738,164 -0.33(-0.28%)
Jan 02, 2020 119.15 119.15 117.33 118.20 1,221,801 -0.13(-0.11%)
Dec 31, 2019 117.99 118.90 117.68 118.33 3,222,038 +0.15(+0.13%)
Dec 30, 2019 118.28 118.75 117.77 118.18 1,945,497 +0.01(+0.01%)
Dec 27, 2019 119.04 119.04 118.00 118.17 795,756 -0.54(-0.46%)
Dec 26, 2019 118.89 118.95 118.48 118.71 591,447 +0.12(+0.10%)
Dec 24, 2019 118.54 118.69 118.31 118.59 301,220 +0.15(+0.12%)
Dec 23, 2019 118.78 118.78 118.08 118.45 763,097 +0.04(+0.03%)
Dec 20, 2019 118.92 118.96 118.41 118.41 1,886,757 -0.11(-0.09%)
Dec 19, 2019 118.31 118.59 118.13 118.52 885,549 +0.28(+0.23%)
Dec 18, 2019 118.16 118.36 117.63 118.24 1,128,144 +0.51(+0.43%)
Dec 17, 2019 117.11 117.85 117.02 117.74 1,214,676 +0.85(+0.72%)
Dec 16, 2019 116.97 117.62 116.85 116.89 1,453,188 +0.84(+0.73%)
Dec 13, 2019 116.92 117.17 115.62 116.05 1,617,218 -0.72(-0.62%)
Dec 12, 2019 115.75 117.45 115.39 116.77 1,217,806 +1.29(+1.12%)
Dec 11, 2019 115.71 115.83 115.09 115.48 528,201 -0.01(-0.01%)
Dec 10, 2019 115.37 115.67 115.09 115.49 701,961 +0.17(+0.15%)
Dec 09, 2019 115.34 115.71 115.21 115.31 860,676 -0.11(-0.10%)
Dec 06, 2019 115.08 115.88 115.08 115.42 506,193 +1.48(+1.30%)
Dec 05, 2019 114.19 114.29 113.57 113.94 707,670 +0.19(+0.17%)
Dec 04, 2019 113.38 114.14 113.29 113.75 521,577 +0.84(+0.74%)
Dec 03, 2019 112.71 112.92 111.88 112.91 685,824 -0.59(-0.52%)
Dec 02, 2019 114.77 114.77 113.45 113.50 838,307 -0.92(-0.81%)
Nov 29, 2019 115.09 115.20 114.42 114.42 445,940 -0.82(-0.71%)
Nov 27, 2019 115.03 115.31 114.77 115.24 980,347 +0.75(+0.66%)
Nov 26, 2019 114.75 115.22 114.35 114.49 593,186 -0.26(-0.22%)
Nov 25, 2019 113.18 114.97 113.04 114.75 803,197 +2.10(+1.87%)
Nov 22, 2019 112.85 113.02 112.23 112.64 427,131 +0.24(+0.21%)
Nov 21, 2019 113.19 113.19 111.96 112.41 635,091 -0.59(-0.53%)
Nov 20, 2019 113.17 113.69 112.19 113.00 592,765 -0.48(-0.43%)
Nov 19, 2019 113.95 114.01 113.11 113.49 371,848 +0.12(+0.10%)
Nov 18, 2019 113.69 113.72 113.10 113.37 637,338 -0.45(-0.39%)
Nov 15, 2019 114.31 114.37 113.56 113.81 513,958 +0.25(+0.22%)
Nov 14, 2019 113.50 114.12 113.36 113.57 602,456 +0.06(+0.06%)
Nov 13, 2019 113.55 113.82 113.03 113.50 702,542 -0.72(-0.63%)
Nov 12, 2019 114.45 115.00 114.06 114.23 443,985 -0.08(-0.07%)
Nov 11, 2019 114.05 114.49 113.76 114.31 327,991 -0.39(-0.34%)
Nov 08, 2019 114.47 114.85 114.00 114.70 1,159,576 +0.08(+0.07%)
Nov 07, 2019 115.37 115.74 114.30 114.62 1,031,415 +0.32(+0.28%)
Nov 06, 2019 114.85 114.90 113.94 114.30 770,863 -0.67(-0.58%)
Nov 05, 2019 114.94 115.90 114.74 114.97 1,328,849 +0.10(+0.09%)
Nov 04, 2019 114.64 114.97 114.36 114.87 1,180,160 +1.12(+0.98%)
Nov 01, 2019 112.60 113.77 112.36 113.75 913,861 +1.83(+1.63%)
Oct 31, 2019 112.53 112.60 111.07 111.92 2,055,435 -0.67(-0.59%)
Oct 30, 2019 113.26 113.26 111.99 112.59 1,096,246 -0.63(-0.56%)
Oct 29, 2019 112.68 113.53 112.38 113.22 1,117,641 +0.39(+0.35%)
Oct 28, 2019 112.54 113.41 112.54 112.83 598,676 +0.76(+0.68%)
Oct 25, 2019 111.40 112.39 111.26 112.07 425,600 +0.63(+0.57%)
Oct 24, 2019 112.43 112.43 111.06 111.44 992,693 -0.62(-0.55%)
Oct 23, 2019 111.72 112.06 111.11 112.06 472,171 +0.43(+0.38%)
Oct 22, 2019 111.38 112.26 110.80 111.63 828,089 +0.51(+0.46%)
Oct 21, 2019 111.02 111.81 110.92 111.12 484,122 +1.05(+0.95%)
Oct 18, 2019 109.84 110.37 109.24 110.07 810,632 -0.11(-0.10%)
Oct 17, 2019 109.69 110.30 109.33 110.18 1,116,913 +1.06(+0.97%)
Oct 16, 2019 108.65 109.72 108.65 109.11 1,330,211 +0.28(+0.26%)
Oct 15, 2019 108.17 109.44 107.76 108.83 384,887 +1.01(+0.93%)
Oct 14, 2019 107.86 108.14 107.31 107.83 279,594 -0.42(-0.39%)
Oct 11, 2019 107.83 109.45 107.80 108.25 1,090,793 +1.73(+1.62%)
Oct 10, 2019 106.14 107.06 106.07 106.52 738,405 +0.56(+0.53%)
Oct 09, 2019 106.31 106.43 105.63 105.96 2,264,822 +0.36(+0.34%)
Oct 08, 2019 106.33 106.46 105.41 105.60 859,151 -1.69(-1.58%)
Oct 07, 2019 107.17 108.10 106.66 107.30 2,081,017 -0.07(-0.07%)
Oct 04, 2019 106.48 107.41 105.89 107.37 778,154 +1.06(+1.00%)
Oct 03, 2019 106.00 106.47 104.63 106.31 737,062 +0.08(+0.08%)
Oct 02, 2019 106.65 106.83 105.33 106.22 886,116 -1.06(-0.99%)
Oct 01, 2019 109.79 110.63 106.95 107.29 906,631 -1.91(-1.75%)
Sep 30, 2019 109.52 109.89 109.01 109.20 1,102,060 -0.20(-0.18%)
Sep 27, 2019 110.07 110.60 108.89 109.40 1,489,931 -0.42(-0.38%)
Sep 26, 2019 110.85 110.85 109.53 109.82 844,563 -1.10(-0.99%)
Sep 25, 2019 109.38 111.11 109.26 110.92 1,267,443 +1.46(+1.34%)
Sep 24, 2019 111.09 111.11 109.13 109.45 1,914,811 -1.35(-1.22%)
Sep 23, 2019 110.26 111.20 109.80 110.81 1,140,815 +0.38(+0.35%)
Sep 20, 2019 110.50 111.53 109.99 110.42 1,094,405 -0.24(-0.21%)
Sep 19, 2019 111.43 112.12 110.54 110.66 526,559 -0.59(-0.53%)
Sep 18, 2019 111.94 112.00 110.48 111.25 738,246 -0.75(-0.67%)
Sep 17, 2019 112.50 112.50 111.30 112.00 1,140,625 -0.83(-0.73%)
Sep 16, 2019 112.25 113.41 112.02 112.83 837,266 +0.50(+0.45%)
Sep 13, 2019 112.68 113.54 112.11 112.33 2,556,761 +0.35(+0.31%)
Sep 12, 2019 111.91 112.33 110.61 111.98 1,702,358 +0.13(+0.11%)
Sep 11, 2019 110.10 111.97 109.22 111.85 1,271,273 +2.13(+1.94%)
Sep 10, 2019 107.95 109.74 107.74 109.72 2,130,180 +1.78(+1.65%)
Sep 09, 2019 105.86 108.01 105.86 107.94 1,984,298 +2.39(+2.26%)
Sep 06, 2019 105.78 106.22 105.38 105.55 699,645 -0.26(-0.25%)
Sep 05, 2019 105.03 106.74 104.70 105.82 1,169,028 +2.18(+2.11%)
Sep 04, 2019 103.62 103.88 103.19 103.63 703,252 +0.97(+0.95%)
Sep 03, 2019 102.89 103.37 102.08 102.66 1,907,017 -1.28(-1.23%)
Aug 30, 2019 104.70 104.72 103.50 103.94 955,311 -0.20(-0.19%)
Aug 29, 2019 103.33 104.30 103.26 104.14 435,496 +1.97(+1.92%)
Aug 28, 2019 100.78 102.78 100.59 102.18 533,620 +1.29(+1.28%)
Aug 27, 2019 103.21 103.21 100.88 100.88 612,635 -1.67(-1.63%)
Aug 26, 2019 102.44 102.56 101.74 102.56 783,015 +1.12(+1.10%)
Aug 23, 2019 104.18 104.56 101.10 101.44 1,302,387 -3.31(-3.16%)
Aug 22, 2019 105.11 105.44 104.27 104.75 414,258 -0.07(-0.07%)
Aug 21, 2019 104.95 105.12 104.36 104.83 541,980 +0.80(+0.77%)
Aug 20, 2019 104.72 104.72 103.93 104.02 589,291 -0.86(-0.82%)
Aug 19, 2019 104.87 105.31 104.55 104.88 856,760 +1.28(+1.24%)
Aug 16, 2019 101.95 103.78 101.83 103.60 609,333 +2.28(+2.25%)
Aug 15, 2019 102.05 102.18 100.81 101.31 630,866 -0.41(-0.40%)
Aug 14, 2019 103.18 103.18 101.52 101.72 737,783 -3.01(-2.88%)
Aug 13, 2019 103.68 106.06 103.18 104.73 432,397 +0.90(+0.87%)
Aug 12, 2019 104.62 104.72 103.69 103.83 347,472 -1.28(-1.22%)
Aug 09, 2019 106.14 106.19 104.82 105.12 590,216 -1.40(-1.32%)
Aug 08, 2019 104.95 106.55 104.86 106.52 444,769 +2.26(+2.16%)
Aug 07, 2019 103.32 104.53 102.30 104.26 597,853 -0.12(-0.11%)
Aug 06, 2019 104.32 104.76 102.93 104.38 486,430 +0.69(+0.67%)
Aug 05, 2019 105.18 105.32 102.52 103.69 1,055,030 -3.09(-2.89%)
Aug 02, 2019 107.46 107.57 105.94 106.77 665,366 -1.04(-0.96%)
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.