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 )

149.04 -3.01 (-1.98%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 29, 2022 146.01 147.10 142.12 142.52 2,141,380 -4.05(-2.76%)
Apr 28, 2022 145.21 147.24 142.44 146.57 1,979,430 +2.68(+1.86%)
Apr 27, 2022 144.46 145.43 143.21 143.89 2,345,711 -0.33(-0.23%)
Apr 26, 2022 146.87 147.45 144.02 144.21 1,773,032 -3.82(-2.58%)
Apr 25, 2022 146.60 148.23 144.28 148.03 2,800,893 +0.02(+0.01%)
Apr 22, 2022 151.10 151.22 147.72 148.01 1,817,692 -3.73(-2.46%)
Apr 21, 2022 155.82 156.22 151.21 151.74 1,799,811 -2.85(-1.85%)
Apr 20, 2022 154.53 155.66 154.22 154.59 3,023,561 +1.03(+0.67%)
Apr 19, 2022 150.97 153.89 150.97 153.56 2,699,309 +2.70(+1.79%)
Apr 18, 2022 150.93 151.84 150.14 150.86 1,521,881 -0.39(-0.26%)
Apr 14, 2022 152.28 153.14 151.07 151.25 1,709,974 -0.62(-0.41%)
Apr 13, 2022 149.59 152.17 149.57 151.87 919,637 +2.69(+1.80%)
Apr 12, 2022 149.90 151.69 148.67 149.18 1,091,889 +0.64(+0.43%)
Apr 11, 2022 149.16 150.74 148.22 148.54 1,808,258 -0.98(-0.65%)
Apr 08, 2022 149.97 150.95 149.06 149.52 1,217,359 -0.46(-0.31%)
Apr 07, 2022 150.72 151.12 148.26 149.98 1,734,450 -0.75(-0.49%)
Apr 06, 2022 151.43 151.77 149.95 150.72 1,279,817 -1.41(-0.93%)
Apr 05, 2022 155.63 156.71 151.83 152.13 4,298,039 -3.48(-2.23%)
Apr 04, 2022 156.10 156.24 153.93 155.61 3,170,558 -0.21(-0.14%)
Apr 01, 2022 155.41 156.10 154.21 155.82 1,125,288 +1.25(+0.81%)
Mar 31, 2022 155.98 157.30 154.45 154.56 1,497,020 -1.69(-1.08%)
Mar 30, 2022 159.07 159.28 155.54 156.25 3,047,438 -2.76(-1.73%)
Mar 29, 2022 157.11 159.33 156.67 159.01 2,713,321 +3.22(+2.07%)
Mar 28, 2022 155.74 155.82 153.93 155.79 1,522,084 -0.36(-0.23%)
Mar 25, 2022 154.67 156.33 154.67 156.14 2,559,681 +1.45(+0.93%)
Mar 24, 2022 153.80 154.74 152.79 154.70 924,984 +1.36(+0.89%)
Mar 23, 2022 155.05 155.24 153.18 153.34 1,413,080 -2.21(-1.42%)
Mar 22, 2022 155.20 156.84 154.37 155.54 1,197,935 +1.00(+0.65%)
Mar 21, 2022 155.40 156.42 153.53 154.54 1,179,655 -0.35(-0.23%)
Mar 18, 2022 153.93 155.13 153.00 154.90 1,855,980 +0.54(+0.35%)
Mar 17, 2022 152.09 154.58 151.94 154.35 2,202,786 +1.37(+0.89%)
Mar 16, 2022 150.64 152.99 149.37 152.99 1,396,645 +3.39(+2.27%)
Mar 15, 2022 148.36 149.66 147.82 149.60 2,311,167 +1.16(+0.78%)
Mar 14, 2022 150.57 150.74 147.53 148.43 1,617,663 -1.50(-1.00%)
Mar 11, 2022 152.15 152.93 149.89 149.93 2,161,806 -1.48(-0.98%)
Mar 10, 2022 149.29 151.58 149.17 151.41 1,247,631 +0.31(+0.21%)
Mar 09, 2022 150.33 151.79 149.84 151.10 1,425,114 +2.90(+1.96%)
Mar 08, 2022 148.11 151.32 147.70 148.19 1,816,160 +0.66(+0.45%)
Mar 07, 2022 150.74 151.48 147.42 147.53 2,690,569 -3.08(-2.05%)
Mar 04, 2022 150.66 150.85 148.98 150.62 2,572,253 -1.55(-1.02%)
Mar 03, 2022 153.36 153.44 150.79 152.16 1,647,740 -0.53(-0.35%)
Mar 02, 2022 149.74 153.52 149.65 152.70 1,573,695 +3.96(+2.66%)
Mar 01, 2022 151.35 151.92 147.56 148.74 1,839,329 -2.79(-1.84%)
Feb 28, 2022 149.81 152.32 149.53 151.53 1,733,173 +0.34(+0.23%)
Feb 25, 2022 148.05 151.22 148.20 151.18 1,643,668 +3.65(+2.47%)
Feb 24, 2022 142.45 147.79 142.45 147.53 3,720,204 +2.15(+1.48%)
Feb 23, 2022 148.73 149.20 145.09 145.39 2,632,383 -2.10(-1.42%)
Feb 22, 2022 149.02 149.86 146.51 147.49 3,008,919 -2.00(-1.33%)
Feb 18, 2022 149.48 0 -0.85(-0.56%)
Feb 17, 2022 152.09 152.29 149.79 150.33 1,731,919 -2.70(-1.77%)
Feb 16, 2022 152.22 153.65 151.78 153.03 1,200,696 +0.57(+0.38%)
Feb 15, 2022 150.46 152.65 150.11 152.46 1,579,728 +3.39(+2.27%)
Feb 14, 2022 150.09 150.89 148.13 149.07 2,094,059 -0.68(-0.45%)
Feb 11, 2022 150.57 152.39 148.60 149.75 2,215,362 -0.61(-0.41%)
Feb 10, 2022 150.32 153.84 149.40 150.36 1,791,224 -1.84(-1.21%)
Feb 09, 2022 151.40 152.30 151.10 152.20 1,224,399 +1.83(+1.22%)
Feb 08, 2022 148.63 150.69 148.59 150.37 1,608,230 +2.06(+1.39%)
Feb 07, 2022 147.86 149.44 147.56 148.31 1,655,516 +0.38(+0.26%)
Feb 04, 2022 147.34 148.93 145.46 147.93 1,319,864 +0.39(+0.27%)
Feb 03, 2022 148.37 147.32 147.53 1,992,942 -2.14(-1.43%)
Feb 02, 2022 150.85 150.85 148.16 149.67 2,734,747 -0.92(-0.61%)
Feb 01, 2022 149.59 150.87 147.19 150.60 2,635,905 +1.36(+0.91%)
Jan 31, 2022 145.50 149.23 149.23 1,450,917 +2.85(+1.95%)
Jan 28, 2022 144.46 146.43 141.71 146.38 2,699,997 +2.00(+1.39%)
Jan 27, 2022 148.35 149.97 143.50 144.38 2,788,119 -2.98(-2.02%)
Jan 26, 2022 151.04 152.42 145.57 147.35 1,581,693 -1.88(-1.26%)
Jan 25, 2022 148.19 150.65 145.46 149.23 1,784,667 -0.86(-0.57%)
Jan 24, 2022 144.99 150.66 143.66 150.09 2,959,583 +2.64(+1.79%)
Jan 21, 2022 149.09 151.33 147.39 147.45 3,359,611 -2.17(-1.45%)
Jan 20, 2022 152.98 155.09 149.32 149.62 2,166,665 -3.04(-1.99%)
Jan 19, 2022 155.97 156.05 152.52 152.66 2,260,882 -2.50(-1.61%)
Jan 18, 2022 157.99 158.23 154.99 155.16 1,474,375 -3.88(-2.44%)
Jan 14, 2022 159.04 0 +0.96(+0.61%)
Jan 13, 2022 158.73 160.28 157.67 158.07 2,131,677 -0.31(-0.20%)
Jan 12, 2022 159.70 160.04 157.42 158.39 1,523,859 -0.66(-0.41%)
Jan 11, 2022 158.09 159.23 156.15 159.05 1,232,203 +1.15(+0.73%)
Jan 10, 2022 157.95 158.36 155.84 157.90 2,907,357 -0.66(-0.41%)
Jan 07, 2022 159.28 160.21 158.07 158.56 1,432,660 -0.72(-0.45%)
Jan 06, 2022 158.72 160.18 157.46 159.28 2,021,518 +1.33(+0.84%)
Jan 05, 2022 161.95 162.74 157.85 157.95 2,165,762 -3.57(-2.21%)
Jan 04, 2022 161.25 162.51 161.00 161.52 2,469,582 +1.09(+0.68%)
Jan 03, 2022 159.13 161.87 159.13 160.43 1,697,725 +1.93(+1.22%)
Dec 31, 2021 158.26 159.21 158.04 158.50 1,061,787 +0.13(+0.08%)
Dec 30, 2021 158.75 160.20 158.27 158.37 1,582,915 -0.38(-0.24%)
Dec 29, 2021 158.39 158.98 157.70 158.75 1,316,378 +0.32(+0.20%)
Dec 28, 2021 158.55 160.17 158.19 158.43 1,472,769 -0.50(-0.31%)
Dec 27, 2021 157.43 159.01 156.20 158.92 1,430,213 +1.61(+1.03%)
Dec 23, 2021 156.90 157.84 156.35 157.31 1,695,805 +0.99(+0.64%)
Dec 22, 2021 154.68 156.32 153.98 156.32 1,830,582 +1.54(+0.99%)
Dec 21, 2021 152.07 154.85 151.87 154.78 2,199,193 +4.29(+2.85%)
Dec 20, 2021 150.50 150.89 147.88 150.49 2,449,492 -2.22(-1.46%)
Dec 17, 2021 151.81 154.51 150.58 152.71 2,081,825 +0.29(+0.19%)
Dec 16, 2021 155.40 155.96 151.82 152.42 2,154,046 -1.68(-1.09%)
Dec 15, 2021 152.57 154.63 150.36 154.10 3,002,441 +1.52(+0.99%)
Dec 14, 2021 152.59 154.92 152.10 152.59 2,147,015 -0.80(-0.52%)
Dec 13, 2021 155.23 155.65 152.72 153.39 1,029,871 -2.27(-1.46%)
Dec 10, 2021 156.72 156.92 154.16 155.66 1,531,759 +0.02(+0.01%)
Dec 09, 2021 157.19 157.42 155.58 155.64 1,714,778 -2.58(-1.63%)
Dec 08, 2021 157.80 158.90 157.01 158.22 1,618,566 +0.82(+0.52%)
Dec 07, 2021 157.30 158.95 156.53 157.39 2,036,015 +2.14(+1.38%)
Dec 06, 2021 153.24 156.61 152.34 155.26 2,430,212 +3.30(+2.17%)
Dec 03, 2021 154.43 154.77 150.51 151.95 2,039,661 -1.91(-1.24%)
Dec 02, 2021 150.04 154.44 149.74 153.86 2,212,212 +4.53(+3.03%)
Dec 01, 2021 155.46 156.67 149.26 149.33 2,737,621 -3.00(-1.97%)
Nov 30, 2021 154.35 154.87 151.05 152.33 2,958,441 -3.56(-2.28%)
Nov 29, 2021 158.69 158.96 155.04 155.89 1,444,092 -0.54(-0.35%)
Nov 26, 2021 158.03 158.15 153.65 156.44 1,819,429 -6.28(-3.86%)
Nov 24, 2021 161.83 163.06 161.45 162.72 968,877 -0.35(-0.22%)
Nov 23, 2021 162.66 163.69 161.82 163.07 2,071,085 +0.44(+0.27%)
Nov 22, 2021 162.67 164.80 162.19 162.63 1,598,428 +0.88(+0.55%)
Nov 19, 2021 161.83 162.67 161.06 161.75 1,355,679 -1.59(-0.98%)
Nov 18, 2021 164.39 163.42 162.83 163.35 1,600,807 -0.59(-0.36%)
Nov 17, 2021 165.02 165.16 163.13 163.93 3,556,883 -1.87(-1.13%)
Nov 16, 2021 165.43 166.28 164.85 165.80 1,831,428 -0.13(-0.08%)
Nov 15, 2021 166.59 166.85 165.29 165.94 1,245,842 -0.12(-0.07%)
Nov 12, 2021 166.71 166.77 165.62 166.06 1,257,571 -0.22(-0.13%)
Nov 11, 2021 165.37 167.09 164.87 166.28 1,487,135 +1.20(+0.72%)
Nov 10, 2021 165.97 165.08 1,878,590 -1.52(-0.91%)
Nov 09, 2021 167.38 167.49 165.80 166.60 1,587,436 -1.31(-0.78%)
Nov 08, 2021 168.79 169.15 167.40 167.91 1,249,130 +0.40(+0.24%)
Nov 05, 2021 166.16 168.33 166.07 167.51 1,699,309 +3.11(+1.89%)
Nov 04, 2021 165.97 166.57 163.68 164.40 1,270,482 -0.85(-0.52%)
Nov 03, 2021 162.40 166.32 162.03 165.25 2,071,313 +2.61(+1.61%)
Nov 02, 2021 162.09 163.31 161.02 162.64 1,349,183 +0.78(+0.48%)
Nov 01, 2021 158.74 162.13 159.81 161.87 1,304,591 +3.92(+2.48%)
Oct 29, 2021 158.09 158.78 157.04 157.94 876,545 -0.27(-0.17%)
Oct 28, 2021 156.26 158.35 156.26 158.21 1,289,590 +2.55(+1.64%)
Oct 27, 2021 158.45 158.35 155.60 155.66 1,235,326 -3.18(-2.00%)
Oct 26, 2021 160.53 158.77 158.84 1,476,087 -1.38(-0.86%)
Oct 25, 2021 159.21 160.33 158.77 160.21 1,108,623 +1.51(+0.95%)
Oct 22, 2021 158.93 159.38 157.74 158.70 1,019,167 -0.23(-0.14%)
Oct 21, 2021 158.73 159.70 157.91 158.93 1,182,590 +0.01(+0.01%)
Oct 20, 2021 157.19 159.34 156.86 158.92 1,333,939 +1.48(+0.94%)
Oct 19, 2021 157.82 157.94 156.27 157.44 6,341,521 +0.22(+0.14%)
Oct 18, 2021 156.78 158.07 154.21 157.22 5,421,305 -0.12(-0.08%)
Oct 15, 2021 159.46 159.75 157.35 157.35 1,835,452 -0.35(-0.22%)
Oct 14, 2021 157.18 157.85 156.61 157.70 1,158,678 +1.95(+1.25%)
Oct 13, 2021 155.55 155.90 153.62 155.75 1,813,035 +0.26(+0.16%)
Oct 12, 2021 154.99 156.08 154.76 155.50 1,145,377 +0.53(+0.34%)
Oct 11, 2021 156.11 157.13 154.87 154.96 1,138,112 -0.83(-0.53%)
Oct 08, 2021 156.29 157.06 155.70 155.79 931,954 -0.39(-0.25%)
Oct 07, 2021 154.91 157.16 154.91 156.18 1,276,607 +2.06(+1.34%)
Oct 06, 2021 153.47 154.33 151.41 154.12 1,473,803 -0.96(-0.62%)
Oct 05, 2021 155.21 156.09 154.19 155.08 1,264,366 +0.40(+0.26%)
Oct 04, 2021 154.73 155.91 153.79 154.68 1,233,396 -0.20(-0.13%)
Oct 01, 2021 152.89 155.97 152.03 154.88 1,380,335 +2.77(+1.82%)
Sep 30, 2021 154.36 154.36 151.97 152.11 924,849 -1.62(-1.06%)
Sep 29, 2021 153.89 154.36 152.93 153.73 715,353 +0.31(+0.20%)
Sep 28, 2021 155.51 156.03 153.17 153.42 1,605,300 -2.31(-1.48%)
Sep 27, 2021 153.21 157.13 153.21 155.72 1,655,317 +3.02(+1.98%)
Sep 24, 2021 152.12 153.65 151.90 152.70 1,670,789 -0.25(-0.17%)
Sep 23, 2021 151.23 153.88 150.74 152.96 1,196,950 +2.77(+1.84%)
Sep 22, 2021 149.35 151.65 149.35 150.19 1,204,341 +2.07(+1.40%)
Sep 21, 2021 149.38 149.69 147.18 148.12 1,208,439 -0.36(-0.24%)
Sep 20, 2021 148.34 149.29 146.40 148.48 1,555,177 -2.97(-1.96%)
Sep 17, 2021 151.37 152.12 150.59 151.44 1,397,823 -0.13(-0.09%)
Sep 16, 2021 152.09 152.55 150.62 151.58 941,044 -0.79(-0.52%)
Sep 15, 2021 150.59 152.51 150.49 152.37 1,591,154 +1.80(+1.19%)
Sep 14, 2021 153.39 153.45 149.93 150.58 1,382,652 -2.22(-1.45%)
Sep 13, 2021 152.51 153.14 151.32 152.80 1,109,465 +1.39(+0.92%)
Sep 10, 2021 153.89 154.04 151.29 151.41 723,323 -1.58(-1.03%)
Sep 09, 2021 152.84 154.52 152.55 152.99 747,344 -0.22(-0.14%)
Sep 08, 2021 154.19 154.64 152.51 153.20 789,591 -1.55(-1.00%)
Sep 07, 2021 155.46 156.31 154.55 154.75 575,842 -0.82(-0.53%)
Sep 03, 2021 156.22 156.27 154.86 155.57 748,165 -0.71(-0.45%)
Sep 02, 2021 156.31 157.13 155.72 156.28 1,029,762 +0.68(+0.44%)
Sep 01, 2021 155.72 156.18 153.90 155.60 1,213,517 +0.66(+0.43%)
Aug 31, 2021 154.45 155.53 153.91 154.94 1,322,097 +0.33(+0.21%)
Aug 30, 2021 156.06 156.06 154.33 154.61 1,406,437 -0.97(-0.63%)
Aug 27, 2021 151.78 155.92 151.78 155.58 1,715,752 +4.08(+2.69%)
Aug 26, 2021 153.20 153.44 151.20 151.50 1,056,208 -1.75(-1.14%)
Aug 25, 2021 152.55 154.30 151.93 153.25 1,024,007 +0.81(+0.53%)
Aug 24, 2021 151.67 152.70 151.12 152.44 1,160,059 +1.32(+0.87%)
Aug 23, 2021 150.07 151.46 150.03 151.12 901,311 +2.13(+1.43%)
Aug 20, 2021 146.44 149.19 145.94 148.99 741,571 +2.43(+1.66%)
Aug 19, 2021 146.84 147.81 145.45 146.56 1,528,735 -1.70(-1.15%)
Aug 18, 2021 149.65 150.65 148.11 148.26 1,067,425 -1.55(-1.03%)
Aug 17, 2021 149.91 150.57 147.99 149.81 1,925,735 -1.60(-1.05%)
Aug 16, 2021 151.71 152.11 150.17 151.41 1,668,570 -1.11(-0.73%)
Aug 13, 2021 153.43 153.61 152.26 152.51 1,106,652 -1.10(-0.72%)
Aug 12, 2021 154.21 154.31 152.42 153.62 3,007,614 -0.40(-0.26%)
Aug 11, 2021 152.90 154.14 151.67 154.01 1,253,772 +1.23(+0.80%)
Aug 10, 2021 151.87 153.08 151.03 152.79 1,281,986 +1.16(+0.77%)
Aug 09, 2021 152.24 152.39 151.13 151.62 1,078,727 -1.09(-0.71%)
Aug 06, 2021 152.31 153.63 151.81 152.71 1,319,137 +1.76(+1.16%)
Aug 05, 2021 149.06 151.25 149.06 150.95 1,752,816 +2.61(+1.76%)
Aug 04, 2021 149.77 150.54 148.14 148.35 2,481,052 -2.90(-1.92%)
Aug 03, 2021 150.28 151.34 148.40 151.25 2,568,096 +1.25(+0.83%)
Aug 02, 2021 151.85 153.96 149.77 150.00 1,878,649 -1.12(-0.74%)
Jul 30, 2021 151.52 153.28 150.50 151.12 1,686,707 -1.09(-0.71%)
Jul 29, 2021 152.12 153.35 151.72 152.21 1,007,569 +1.46(+0.97%)
Jul 28, 2021 150.07 152.02 148.36 150.75 1,891,205 +1.60(+1.07%)
Jul 27, 2021 149.48 149.54 148.04 149.15 1,170,085 -1.17(-0.78%)
Jul 26, 2021 149.64 151.33 149.52 150.32 1,135,248 +1.42(+0.95%)
Jul 23, 2021 149.34 149.42 147.47 148.90 2,130,036 +0.50(+0.34%)
Jul 22, 2021 150.98 150.98 147.77 148.40 1,123,835 -2.89(-1.91%)
Jul 21, 2021 149.94 152.07 149.83 151.29 909,465 +2.49(+1.67%)
Jul 20, 2021 145.05 149.64 144.35 148.81 1,626,294 +4.27(+2.95%)
Jul 19, 2021 144.75 146.25 142.90 144.54 3,445,542 -3.28(-2.22%)
Jul 16, 2021 151.43 151.43 147.45 147.82 2,196,408 -2.20(-1.47%)
Jul 15, 2021 149.10 150.69 148.30 150.02 2,200,765 -0.05(-0.03%)
Jul 14, 2021 152.31 153.32 149.81 150.07 1,198,689 -1.69(-1.11%)
Jul 13, 2021 153.96 154.03 151.57 151.76 1,087,475 -3.10(-2.00%)
Jul 12, 2021 153.54 154.88 152.73 154.86 928,013 +0.68(+0.44%)
Jul 09, 2021 152.38 154.35 152.20 154.18 1,759,556 +3.49(+2.31%)
Jul 08, 2021 149.45 152.56 148.49 150.69 1,698,088 -1.59(-1.04%)
Jul 07, 2021 153.12 154.05 151.17 152.28 2,825,330 -1.41(-0.92%)
Jul 06, 2021 156.41 156.46 152.37 153.68 1,740,144 -2.69(-1.72%)
Jul 02, 2021 158.31 158.33 156.07 156.38 1,353,634 -1.80(-1.14%)
Jul 01, 2021 157.64 158.50 157.04 158.18 1,680,282 +1.57(+1.00%)
Jun 30, 2021 155.99 157.30 155.71 156.61 1,117,685 +0.19(+0.12%)
Jun 29, 2021 158.24 158.74 156.12 156.42 1,357,972 -1.15(-0.73%)
Jun 28, 2021 159.79 159.79 156.30 157.58 1,774,371 -2.10(-1.31%)
Jun 25, 2021 160.41 161.21 159.44 159.67 1,759,934 -0.42(-0.27%)
Jun 24, 2021 158.98 160.10 157.89 160.10 2,610,835 +2.22(+1.41%)
Jun 23, 2021 157.83 159.00 157.82 157.88 1,899,267 +0.30(+0.19%)
Jun 22, 2021 156.71 157.98 155.26 157.58 1,342,594 +0.68(+0.43%)
Jun 21, 2021 154.59 157.35 154.52 156.90 2,573,701 +3.80(+2.48%)
Jun 18, 2021 155.44 156.61 152.86 153.10 3,946,629 -4.60(-2.92%)
Jun 17, 2021 160.75 161.31 155.89 157.70 2,558,097 -3.49(-2.16%)
Jun 16, 2021 160.88 161.67 159.43 161.19 1,219,416 -0.11(-0.07%)
Jun 15, 2021 161.23 161.74 159.68 161.30 1,154,904 +0.40(+0.25%)
Jun 14, 2021 162.47 163.29 160.31 160.90 1,230,731 -1.19(-0.73%)
Jun 11, 2021 160.81 162.22 160.74 162.09 1,377,137 +1.62(+1.01%)
Jun 10, 2021 163.43 163.75 160.33 160.48 1,491,302 -2.43(-1.49%)
Jun 09, 2021 164.47 164.57 162.69 162.91 1,194,910 -1.08(-0.66%)
Jun 08, 2021 162.90 164.55 161.98 163.99 1,482,847 +1.61(+0.99%)
Jun 07, 2021 161.07 162.61 161.07 162.38 1,355,238 +1.76(+1.10%)
Jun 04, 2021 161.32 161.44 159.72 160.62 1,350,459 +0.07(+0.04%)
Jun 03, 2021 160.81 161.76 158.65 160.55 1,456,902 -1.35(-0.83%)
Jun 02, 2021 161.59 162.25 159.98 161.90 2,196,585 +1.19(+0.74%)
Jun 01, 2021 159.23 161.01 159.11 160.71 1,989,748 +2.79(+1.77%)
May 28, 2021 159.27 159.27 156.84 157.92 1,237,366 -0.16(-0.10%)
May 27, 2021 156.83 158.75 156.83 158.08 1,751,454 +2.22(+1.43%)
May 26, 2021 153.27 156.16 153.27 155.85 1,156,347 +2.99(+1.96%)
May 25, 2021 155.60 156.53 152.72 152.87 1,080,608 -2.14(-1.38%)
May 24, 2021 154.85 155.64 153.73 155.01 1,472,238 +0.96(+0.62%)
May 21, 2021 154.66 155.59 153.59 154.04 1,035,115 +0.83(+0.54%)
May 20, 2021 153.33 153.62 151.32 153.22 1,342,570 +0.06(+0.04%)
May 19, 2021 152.14 153.16 150.19 153.16 1,620,702 -1.61(-1.04%)
May 18, 2021 156.85 157.14 154.58 154.77 967,637 -1.87(-1.19%)
May 17, 2021 155.06 156.74 153.86 156.64 1,327,632 +0.96(+0.62%)
May 14, 2021 153.72 155.93 153.10 155.68 1,362,766 +3.36(+2.20%)
May 13, 2021 149.52 153.17 149.14 152.32 2,212,977 +3.52(+2.36%)
May 12, 2021 152.72 154.19 148.57 148.80 1,614,594 -4.84(-3.15%)
May 11, 2021 151.59 154.34 151.22 153.65 2,395,122 -1.14(-0.74%)
May 10, 2021 157.78 158.63 154.72 154.79 1,394,103 -2.60(-1.65%)
May 07, 2021 155.35 157.63 154.59 157.39 1,929,070 +1.71(+1.10%)
May 06, 2021 154.76 155.69 152.88 155.69 1,343,961 +1.16(+0.75%)
May 05, 2021 155.34 155.40 153.39 154.53 1,482,188 +0.10(+0.07%)
May 04, 2021 154.16 154.83 152.42 154.42 1,553,462 -0.62(-0.40%)
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.