Skip to main content

iShares S&P Technology Index Fund (NY: IGM )

94.16 +0.60 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 293.21 293.57 288.82 293.57 168,140 +4.84(+1.68%)
Jul 30, 2020 284.88 289.27 283.09 288.73 76,810 +1.54(+0.54%)
Jul 29, 2020 284.56 287.84 284.56 287.19 211,566 +4.43(+1.56%)
Jul 28, 2020 285.88 286.42 282.60 282.76 26,104 -3.66(-1.28%)
Jul 27, 2020 283.44 286.83 283.14 286.42 77,974 +4.55(+1.62%)
Jul 24, 2020 280.34 283.71 277.99 281.87 79,351 -2.78(-0.98%)
Jul 23, 2020 290.72 292.19 283.17 284.65 96,322 -6.90(-2.37%)
Jul 22, 2020 290.39 292.49 289.38 291.55 60,524 +1.34(+0.46%)
Jul 21, 2020 295.68 295.68 289.22 290.21 56,096 -3.15(-1.07%)
Jul 20, 2020 285.56 294.04 284.73 293.36 53,346 +8.47(+2.97%)
Jul 17, 2020 285.13 285.65 282.35 284.88 37,240 +0.99(+0.35%)
Jul 16, 2020 283.49 284.72 280.99 283.90 37,522 -2.34(-0.82%)
Jul 15, 2020 287.76 288.62 283.30 286.23 61,467 +0.46(+0.16%)
Jul 14, 2020 280.89 285.94 276.54 285.77 59,030 +2.56(+0.90%)
Jul 13, 2020 293.68 295.32 282.96 283.21 51,225 -7.58(-2.61%)
Jul 10, 2020 289.16 290.79 286.50 290.79 58,955 +1.02(+0.35%)
Jul 09, 2020 289.75 290.53 284.59 289.76 89,454 +2.25(+0.78%)
Jul 08, 2020 284.80 287.51 283.73 287.51 97,023 +4.41(+1.56%)
Jul 07, 2020 285.12 288.08 283.10 283.10 34,385 -2.56(-0.90%)
Jul 06, 2020 283.64 287.15 283.41 285.66 49,982 +5.65(+2.02%)
Jul 02, 2020 281.52 282.73 279.63 280.02 42,111 +1.01(+0.36%)
Jul 01, 2020 275.05 280.13 274.95 279.01 49,019 +3.92(+1.43%)
Jun 30, 2020 270.16 276.06 270.16 275.09 58,290 +5.13(+1.90%)
Jun 29, 2020 267.32 270.02 263.56 269.95 66,932 +2.46(+0.92%)
Jun 26, 2020 274.02 274.02 267.31 267.49 62,913 -7.11(-2.59%)
Jun 25, 2020 271.20 274.60 268.72 274.60 39,637 +3.54(+1.30%)
Jun 24, 2020 276.53 277.94 269.91 271.06 51,461 -6.36(-2.29%)
Jun 23, 2020 277.88 280.41 276.93 277.41 43,313 +1.65(+0.60%)
Jun 22, 2020 271.84 275.77 271.27 275.77 33,848 +3.93(+1.45%)
Jun 19, 2020 275.61 275.61 270.22 271.84 56,621 -0.52(-0.19%)
Jun 18, 2020 271.11 272.36 270.43 272.36 37,703 +1.00(+0.37%)
Jun 17, 2020 272.46 273.42 270.63 271.36 40,974 +0.70(+0.26%)
Jun 16, 2020 271.93 272.83 266.92 270.66 113,859 +5.05(+1.90%)
Jun 15, 2020 258.26 266.40 257.64 265.62 82,214 +3.06(+1.17%)
Jun 12, 2020 266.37 267.23 258.37 262.56 57,495 +2.98(+1.15%)
Jun 11, 2020 268.89 270.05 259.42 259.57 86,495 -15.06(-5.48%)
Jun 10, 2020 273.70 275.98 272.87 274.63 53,786 +2.92(+1.08%)
Jun 09, 2020 269.22 272.88 269.22 271.71 65,834 +1.30(+0.48%)
Jun 08, 2020 268.44 270.41 266.40 270.41 67,082 +1.98(+0.74%)
Jun 05, 2020 264.16 269.14 263.50 268.43 41,140 +5.70(+2.17%)
Jun 04, 2020 264.88 266.16 261.39 262.73 53,405 -2.96(-1.12%)
Jun 03, 2020 264.43 266.25 264.07 265.70 52,690 +1.82(+0.69%)
Jun 02, 2020 262.13 263.88 259.91 263.88 34,739 +1.85(+0.71%)
Jun 01, 2020 259.55 262.31 259.12 262.02 108,731 +1.54(+0.59%)
May 29, 2020 258.09 260.92 256.32 260.49 38,906 +3.36(+1.31%)
May 28, 2020 256.45 262.09 256.45 257.13 82,697 -0.88(-0.34%)
May 27, 2020 256.93 258.10 250.65 258.01 74,531 +0.81(+0.31%)
May 26, 2020 262.45 262.84 257.14 257.20 55,474 -0.28(-0.11%)
May 22, 2020 255.68 257.63 254.87 257.48 32,100 +1.45(+0.57%)
May 21, 2020 259.24 259.67 255.90 256.03 38,343 -2.98(-1.15%)
May 20, 2020 256.30 259.46 256.30 259.01 83,138 +6.03(+2.39%)
May 19, 2020 253.16 256.57 252.98 252.98 70,496 +0.38(+0.15%)
May 18, 2020 251.26 253.85 250.80 252.59 75,156 +5.22(+2.11%)
May 15, 2020 242.15 247.42 242.15 247.38 69,279 +1.88(+0.77%)
May 14, 2020 241.36 245.60 238.45 245.50 48,024 +2.90(+1.20%)
May 13, 2020 246.62 248.48 239.55 242.59 114,617 -4.08(-1.65%)
May 12, 2020 252.85 253.61 246.67 246.67 70,096 -5.24(-2.08%)
May 11, 2020 248.89 253.44 248.08 251.90 40,651 +1.53(+0.61%)
May 08, 2020 249.28 250.63 248.45 250.38 35,655 +3.23(+1.31%)
May 07, 2020 246.26 248.15 245.72 247.15 65,001 +3.93(+1.61%)
May 06, 2020 243.15 245.20 241.48 243.22 60,930 +2.29(+0.95%)
May 05, 2020 240.64 243.70 240.20 240.93 66,115 +3.30(+1.39%)
May 04, 2020 233.23 237.63 232.33 237.63 28,367 +3.08(+1.31%)
May 01, 2020 236.96 238.95 233.61 234.55 69,177 -7.62(-3.15%)
Apr 30, 2020 243.15 243.42 240.50 242.17 35,865 -0.47(-0.19%)
Apr 29, 2020 237.79 243.73 237.69 242.64 64,452 +10.44(+4.50%)
Apr 28, 2020 238.30 238.31 231.92 232.20 56,604 -3.68(-1.56%)
Apr 27, 2020 236.72 236.94 235.21 235.88 35,249 +1.92(+0.82%)
Apr 24, 2020 230.28 234.19 229.12 233.96 55,057 +3.75(+1.63%)
Apr 23, 2020 231.37 233.53 229.86 230.21 54,492 -0.09(-0.04%)
Apr 22, 2020 227.72 231.48 226.93 230.30 57,928 +8.15(+3.67%)
Apr 21, 2020 228.28 228.53 220.61 222.15 76,857 -9.30(-4.02%)
Apr 20, 2020 231.05 234.36 231.00 231.45 43,218 -2.01(-0.86%)
Apr 17, 2020 234.29 234.46 230.42 233.46 72,732 +3.28(+1.42%)
Apr 16, 2020 229.58 231.31 226.91 230.18 50,222 +2.69(+1.18%)
Apr 15, 2020 227.38 229.39 225.18 227.49 120,677 -4.04(-1.74%)
Apr 14, 2020 227.63 231.66 226.44 231.53 92,048 +8.85(+3.97%)
Apr 13, 2020 219.74 222.68 217.74 222.68 61,054 +1.69(+0.77%)
Apr 09, 2020 223.35 223.96 219.39 220.98 112,248 +0.75(+0.34%)
Apr 08, 2020 217.45 221.14 215.25 220.24 232,666 +5.11(+2.38%)
Apr 07, 2020 222.21 222.21 214.51 215.12 97,174 +0.07(+0.03%)
Apr 06, 2020 207.11 216.19 206.30 215.06 63,143 +16.29(+8.20%)
Apr 03, 2020 201.91 202.88 196.53 198.76 78,624 -3.51(-1.74%)
Apr 02, 2020 198.40 202.76 197.45 202.28 80,905 +3.07(+1.54%)
Apr 01, 2020 201.83 205.16 197.53 199.21 63,851 -9.26(-4.44%)
Mar 31, 2020 211.71 214.74 207.88 208.47 159,649 -3.23(-1.53%)
Mar 30, 2020 205.95 212.17 205.06 211.70 84,586 +7.39(+3.62%)
Mar 27, 2020 207.82 209.82 203.99 204.31 105,747 -8.74(-4.10%)
Mar 26, 2020 203.37 213.28 203.37 213.04 139,492 +11.44(+5.68%)
Mar 25, 2020 204.31 209.60 198.38 201.60 163,756 -1.03(-0.51%)
Mar 24, 2020 196.63 202.63 196.00 202.63 131,438 +16.25(+8.72%)
Mar 23, 2020 186.23 189.97 180.06 186.38 105,048 -0.11(-0.06%)
Mar 20, 2020 197.25 199.36 186.03 186.48 139,341 -6.87(-3.55%)
Mar 19, 2020 189.21 198.89 184.99 193.35 103,385 +3.47(+1.83%)
Mar 18, 2020 184.60 193.80 180.18 189.88 103,101 -7.68(-3.89%)
Mar 17, 2020 190.34 199.94 183.56 197.57 205,934 +12.03(+6.48%)
Mar 16, 2020 187.51 200.46 185.14 185.54 126,731 -26.72(-12.59%)
Mar 13, 2020 204.60 213.05 195.02 212.26 141,682 +18.66(+9.64%)
Mar 12, 2020 199.11 208.42 193.58 193.61 201,924 -20.53(-9.59%)
Mar 11, 2020 218.91 220.24 210.96 214.14 142,432 -10.56(-4.70%)
Mar 10, 2020 221.09 224.77 213.38 224.70 142,192 +11.68(+5.48%)
Mar 09, 2020 211.94 220.76 211.23 213.02 207,758 -16.15(-7.05%)
Mar 06, 2020 226.06 230.13 223.24 229.17 138,222 -4.57(-1.95%)
Mar 05, 2020 235.82 239.16 232.26 233.74 55,401 -7.75(-3.21%)
Mar 04, 2020 237.47 241.68 234.18 241.49 73,997 +9.00(+3.87%)
Mar 03, 2020 242.08 243.99 230.80 232.49 110,172 -8.43(-3.50%)
Mar 02, 2020 233.65 240.92 229.67 240.92 146,944 +10.03(+4.34%)
Feb 28, 2020 220.89 231.51 220.09 230.89 207,333 +1.87(+0.82%)
Feb 27, 2020 234.13 238.36 228.97 229.03 119,086 -11.38(-4.73%)
Feb 26, 2020 240.79 245.48 238.82 240.40 116,052 +0.46(+0.19%)
Feb 25, 2020 249.28 249.82 238.95 239.94 518,894 -7.33(-2.96%)
Feb 24, 2020 246.16 250.22 244.74 247.27 110,604 -10.40(-4.04%)
Feb 21, 2020 262.19 262.19 256.53 257.67 56,591 -5.87(-2.23%)
Feb 20, 2020 265.39 266.04 260.36 263.55 54,293 -2.20(-0.83%)
Feb 19, 2020 264.89 266.34 264.89 265.75 29,462 +2.57(+0.98%)
Feb 18, 2020 261.95 263.57 261.89 263.19 29,587 -0.09(-0.03%)
Feb 14, 2020 263.17 263.89 262.14 263.27 29,924 +0.87(+0.33%)
Feb 13, 2020 260.92 263.43 260.91 262.40 37,296 -0.30(-0.12%)
Feb 12, 2020 261.84 262.74 260.90 262.70 26,419 +2.75(+1.06%)
Feb 11, 2020 261.94 262.65 259.77 259.95 37,103 -0.23(-0.09%)
Feb 10, 2020 255.91 260.19 255.91 260.18 21,731 +3.39(+1.32%)
Feb 07, 2020 257.08 258.54 256.16 256.79 21,374 -1.55(-0.60%)
Feb 06, 2020 257.11 258.34 256.45 258.34 18,807 +2.15(+0.84%)
Feb 05, 2020 258.93 258.93 254.52 256.19 64,958 +0.54(+0.21%)
Feb 04, 2020 253.46 255.76 253.02 255.65 128,156 +5.32(+2.13%)
Feb 03, 2020 247.75 250.91 247.75 250.33 21,582 +3.26(+1.32%)
Jan 31, 2020 252.30 252.30 246.11 247.06 31,349 -4.09(-1.63%)
Jan 30, 2020 249.09 251.16 248.09 251.16 40,944 +0.41(+0.16%)
Jan 29, 2020 252.23 252.23 250.05 250.75 17,869 -0.01(-0.00%)
Jan 28, 2020 248.33 251.23 247.56 250.76 25,616 +4.18(+1.69%)
Jan 27, 2020 246.41 247.94 245.48 246.58 61,737 -5.65(-2.24%)
Jan 24, 2020 255.38 255.76 250.95 252.23 43,258 -1.58(-0.62%)
Jan 23, 2020 252.91 253.90 251.96 253.81 17,874 +1.03(+0.41%)
Jan 22, 2020 253.67 254.34 252.54 252.78 25,810 +0.61(+0.24%)
Jan 21, 2020 251.39 252.99 250.98 252.17 26,723 +0.13(+0.05%)
Jan 17, 2020 251.91 252.19 250.58 252.04 34,504 +1.33(+0.53%)
Jan 16, 2020 249.57 250.72 249.12 250.72 25,168 +2.81(+1.13%)
Jan 15, 2020 247.89 248.94 247.19 247.91 23,710 +0.42(+0.17%)
Jan 14, 2020 249.07 249.31 247.48 247.49 28,151 -1.46(-0.59%)
Jan 13, 2020 247.06 248.95 246.96 248.95 87,523 +2.99(+1.21%)
Jan 10, 2020 247.50 247.50 245.44 245.96 37,252 -0.40(-0.16%)
Jan 09, 2020 246.00 246.48 245.55 246.37 34,288 +2.19(+0.90%)
Jan 08, 2020 242.18 245.31 242.18 244.18 41,133 +2.05(+0.85%)
Jan 07, 2020 242.28 242.94 241.48 242.12 25,375 +0.08(+0.03%)
Jan 06, 2020 238.24 242.04 237.94 242.04 65,845 +1.55(+0.65%)
Jan 03, 2020 239.24 241.41 239.08 240.49 34,809 -1.99(-0.82%)
Jan 02, 2020 240.16 242.49 240.02 242.49 356,849 +4.58(+1.92%)
Dec 31, 2019 236.65 238.14 236.65 237.91 15,369 +0.45(+0.19%)
Dec 30, 2019 239.45 239.45 236.52 237.46 23,882 -2.03(-0.85%)
Dec 27, 2019 240.61 240.61 239.08 239.49 20,458 -0.22(-0.09%)
Dec 26, 2019 237.94 239.71 237.80 239.71 65,548 +2.39(+1.01%)
Dec 24, 2019 237.55 237.55 236.84 237.32 29,313 +0.03(+0.01%)
Dec 23, 2019 237.73 237.88 237.20 237.29 54,316 +0.37(+0.16%)
Dec 20, 2019 237.29 237.32 236.32 236.91 58,932 +0.90(+0.38%)
Dec 19, 2019 234.51 236.01 234.51 236.01 42,733 +1.72(+0.73%)
Dec 18, 2019 234.27 235.02 234.06 234.29 39,935 +0.46(+0.20%)
Dec 17, 2019 234.46 234.46 233.34 233.83 39,244 -0.13(-0.05%)
Dec 16, 2019 233.32 234.54 232.62 233.96 22,132 +2.12(+0.91%)
Dec 13, 2019 230.70 232.58 230.32 231.84 75,014 +1.01(+0.44%)
Dec 12, 2019 228.78 231.56 228.60 230.82 35,454 +1.49(+0.65%)
Dec 11, 2019 228.52 229.37 227.97 229.33 23,696 +1.64(+0.72%)
Dec 10, 2019 228.36 228.79 227.47 227.69 28,758 -0.49(-0.22%)
Dec 09, 2019 228.55 229.64 228.16 228.19 21,388 -0.79(-0.35%)
Dec 06, 2019 228.48 229.20 228.48 228.98 19,059 +2.06(+0.91%)
Dec 05, 2019 227.23 227.31 226.29 226.92 43,444 +0.41(+0.18%)
Dec 04, 2019 227.16 227.43 226.40 226.51 19,222 +0.78(+0.35%)
Dec 03, 2019 223.53 225.79 223.13 225.72 74,115 -1.40(-0.62%)
Dec 02, 2019 230.53 230.53 225.89 227.13 27,503 -3.26(-1.41%)
Nov 29, 2019 230.68 231.06 230.38 230.38 11,720 -0.88(-0.38%)
Nov 27, 2019 230.55 231.27 230.18 231.27 22,320 +1.46(+0.64%)
Nov 26, 2019 229.48 230.09 229.30 229.80 12,185 +0.64(+0.28%)
Nov 25, 2019 227.18 229.17 227.18 229.16 34,501 +3.02(+1.33%)
Nov 22, 2019 226.83 226.98 225.19 226.15 13,045 -0.08(-0.03%)
Nov 21, 2019 226.75 227.07 225.60 226.22 31,709 -0.82(-0.36%)
Nov 20, 2019 227.66 228.52 225.40 227.05 42,158 -1.24(-0.54%)
Nov 19, 2019 228.57 228.75 227.26 228.28 102,361 +0.80(+0.35%)
Nov 18, 2019 226.85 227.93 225.99 227.49 28,366 +0.49(+0.22%)
Nov 15, 2019 226.86 227.06 226.12 227.00 25,378 +1.77(+0.78%)
Nov 14, 2019 224.27 225.40 224.11 225.23 22,582 +0.16(+0.07%)
Nov 13, 2019 224.42 225.43 224.42 225.07 12,708 -0.25(-0.11%)
Nov 12, 2019 224.92 225.96 224.66 225.32 11,171 +0.89(+0.40%)
Nov 11, 2019 223.50 224.65 223.28 224.43 8,825 -0.25(-0.11%)
Nov 08, 2019 223.13 224.68 222.93 224.67 16,715 +0.92(+0.41%)
Nov 07, 2019 224.10 225.30 223.44 223.75 21,130 +1.00(+0.45%)
Nov 06, 2019 223.03 223.03 221.99 222.75 15,344 -0.38(-0.17%)
Nov 05, 2019 224.17 224.17 222.62 223.13 18,526 -0.35(-0.16%)
Nov 04, 2019 223.69 224.00 223.23 223.48 16,240 +1.41(+0.64%)
Nov 01, 2019 221.11 222.07 220.70 222.07 16,715 +2.23(+1.02%)
Oct 31, 2019 220.65 220.65 218.87 219.84 21,276 -0.32(-0.15%)
Oct 30, 2019 219.15 220.49 218.19 220.16 26,305 +1.35(+0.62%)
Oct 29, 2019 220.38 220.74 218.80 218.81 15,106 -2.00(-0.91%)
Oct 28, 2019 219.50 221.04 219.45 220.81 23,789 +2.50(+1.15%)
Oct 25, 2019 215.36 218.55 215.36 218.31 44,030 +1.98(+0.92%)
Oct 24, 2019 215.31 216.43 214.85 216.32 20,465 +2.60(+1.22%)
Oct 23, 2019 212.80 213.91 212.36 213.72 11,437 +0.42(+0.20%)
Oct 22, 2019 217.09 217.09 213.28 213.30 19,277 -3.29(-1.52%)
Oct 21, 2019 215.63 216.59 215.27 216.59 14,861 +2.34(+1.09%)
Oct 18, 2019 216.85 217.00 213.03 214.25 47,087 -2.90(-1.33%)
Oct 17, 2019 218.04 218.41 216.66 217.15 14,811 +0.32(+0.15%)
Oct 16, 2019 217.17 217.49 216.27 216.83 19,080 -1.39(-0.64%)
Oct 15, 2019 215.98 218.69 215.98 218.22 14,933 +2.86(+1.33%)
Oct 14, 2019 215.06 215.72 215.06 215.36 12,461 -0.07(-0.03%)
Oct 11, 2019 214.92 217.03 214.92 215.43 32,512 +3.19(+1.50%)
Oct 10, 2019 211.12 213.28 211.12 212.24 29,058 +0.95(+0.45%)
Oct 09, 2019 210.66 212.03 210.66 211.29 21,517 +2.44(+1.17%)
Oct 08, 2019 211.06 211.43 208.75 208.85 32,533 -3.79(-1.78%)
Oct 07, 2019 212.60 214.10 212.37 212.63 16,787 -0.67(-0.31%)
Oct 04, 2019 211.22 213.58 211.22 213.30 22,728 +3.30(+1.57%)
Oct 03, 2019 207.33 210.06 204.98 210.00 44,401 +2.65(+1.28%)
Oct 02, 2019 209.46 209.46 206.04 207.36 30,573 -3.72(-1.76%)
Oct 01, 2019 213.99 214.90 210.95 211.07 21,734 -1.85(-0.87%)
Sep 30, 2019 211.89 213.40 211.43 212.93 20,507 +1.71(+0.81%)
Sep 27, 2019 214.57 214.57 209.97 211.22 43,418 -2.91(-1.36%)
Sep 26, 2019 214.59 214.95 212.93 214.13 44,289 -0.71(-0.33%)
Sep 25, 2019 211.80 215.31 209.84 214.84 43,575 +2.81(+1.32%)
Sep 24, 2019 216.37 216.64 211.25 212.04 50,449 -3.12(-1.45%)
Sep 23, 2019 214.68 215.74 214.23 215.16 22,145 +0.04(+0.02%)
Sep 20, 2019 218.14 218.15 214.34 215.12 68,370 -2.38(-1.09%)
Sep 19, 2019 217.40 218.98 217.11 217.50 21,969 +0.51(+0.23%)
Sep 18, 2019 216.85 216.99 214.50 216.99 24,767 -0.27(-0.13%)
Sep 17, 2019 216.44 217.27 216.04 217.27 18,436 +0.84(+0.39%)
Sep 16, 2019 215.25 216.67 215.25 216.42 23,140 -0.58(-0.27%)
Sep 13, 2019 217.72 217.72 216.87 217.00 32,348 -1.01(-0.46%)
Sep 12, 2019 218.03 219.60 217.38 218.01 46,282 +1.24(+0.57%)
Sep 11, 2019 215.08 216.85 215.08 216.78 35,256 +2.18(+1.02%)
Sep 10, 2019 214.65 214.65 213.17 214.59 26,819 -1.51(-0.70%)
Sep 09, 2019 218.14 218.14 214.87 216.10 47,579 -1.21(-0.55%)
Sep 06, 2019 218.30 218.30 217.12 217.31 16,123 -0.68(-0.31%)
Sep 05, 2019 216.10 218.34 216.10 217.98 24,589 +4.45(+2.08%)
Sep 04, 2019 212.47 213.68 211.97 213.53 12,665 +3.25(+1.55%)
Sep 03, 2019 211.07 212.10 209.69 210.28 18,966 -2.24(-1.06%)
Aug 30, 2019 214.14 214.14 211.29 212.52 29,490 -0.23(-0.11%)
Aug 29, 2019 211.97 213.47 211.60 212.76 24,402 +3.43(+1.64%)
Aug 28, 2019 208.04 209.46 206.88 209.33 17,040 +0.18(+0.08%)
Aug 27, 2019 210.89 211.41 208.09 209.15 17,682 -0.48(-0.23%)
Aug 26, 2019 209.47 209.63 207.78 209.63 29,481 +2.65(+1.28%)
Aug 23, 2019 212.19 214.13 206.41 206.99 46,532 -6.44(-3.02%)
Aug 22, 2019 214.55 214.96 211.75 213.43 45,635 -0.60(-0.28%)
Aug 21, 2019 213.69 214.67 213.40 214.02 36,621 +2.25(+1.06%)
Aug 20, 2019 212.69 213.10 211.67 211.77 71,287 -1.34(-0.63%)
Aug 19, 2019 213.16 213.72 212.28 213.11 18,212 +3.08(+1.46%)
Aug 16, 2019 208.59 210.57 208.59 210.03 31,735 +3.21(+1.55%)
Aug 15, 2019 207.09 207.55 205.22 206.82 41,837 +0.20(+0.10%)
Aug 14, 2019 209.80 209.96 206.27 206.62 30,415 -6.76(-3.17%)
Aug 13, 2019 208.82 214.39 208.82 213.39 45,655 +4.34(+2.08%)
Aug 12, 2019 210.35 210.92 208.83 209.04 18,959 -2.69(-1.27%)
Aug 09, 2019 213.24 213.24 210.77 211.73 18,776 -2.65(-1.23%)
Aug 08, 2019 210.91 214.41 210.38 214.38 28,228 +5.23(+2.50%)
Aug 07, 2019 205.75 209.38 204.53 209.14 37,065 +1.21(+0.58%)
Aug 06, 2019 207.52 208.36 205.53 207.94 27,985 +3.07(+1.50%)
Aug 05, 2019 207.94 207.94 203.04 204.87 104,134 -8.42(-3.95%)
Aug 02, 2019 215.46 215.46 211.73 213.29 41,532 -3.86(-1.78%)
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.