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 293.23 293.58 288.83 293.58 168,129 +4.84(+1.68%)
Jul 30, 2020 284.90 289.29 283.11 288.75 76,806 +1.54(+0.54%)
Jul 29, 2020 284.58 287.86 284.58 287.21 211,553 +4.43(+1.56%)
Jul 28, 2020 285.90 286.44 282.62 282.78 26,103 -3.66(-1.28%)
Jul 27, 2020 283.45 286.85 283.16 286.44 77,969 +4.55(+1.62%)
Jul 24, 2020 280.36 283.73 278.01 281.89 79,346 -2.78(-0.98%)
Jul 23, 2020 290.74 292.20 283.19 284.67 96,315 -6.90(-2.37%)
Jul 22, 2020 290.41 292.51 289.40 291.56 60,520 +1.34(+0.46%)
Jul 21, 2020 295.69 295.69 289.24 290.22 56,092 -3.15(-1.08%)
Jul 20, 2020 285.58 294.06 284.75 293.38 53,342 +8.48(+2.98%)
Jul 17, 2020 285.15 285.67 282.37 284.90 37,238 +0.99(+0.35%)
Jul 16, 2020 283.50 284.74 281.01 283.92 37,520 -2.34(-0.82%)
Jul 15, 2020 287.78 288.64 283.31 286.25 61,463 +0.46(+0.16%)
Jul 14, 2020 280.91 285.96 276.56 285.79 59,027 +2.56(+0.90%)
Jul 13, 2020 293.70 295.34 282.98 283.23 51,222 -7.58(-2.61%)
Jul 10, 2020 289.18 290.81 286.52 290.81 58,951 +1.02(+0.35%)
Jul 09, 2020 289.77 290.55 284.61 289.78 89,448 +2.25(+0.78%)
Jul 08, 2020 284.81 287.53 283.75 287.53 97,017 +4.42(+1.56%)
Jul 07, 2020 285.14 288.10 283.12 283.12 34,382 -2.56(-0.90%)
Jul 06, 2020 283.66 287.17 283.42 285.68 49,979 +5.65(+2.02%)
Jul 02, 2020 281.54 282.74 279.65 280.03 42,108 +1.01(+0.36%)
Jul 01, 2020 275.07 280.15 274.97 279.03 49,016 +3.92(+1.43%)
Jun 30, 2020 270.18 276.08 270.18 275.11 58,286 +5.13(+1.90%)
Jun 29, 2020 267.34 270.04 263.57 269.97 66,928 +2.46(+0.92%)
Jun 26, 2020 274.04 274.04 267.33 267.51 62,909 -7.11(-2.59%)
Jun 25, 2020 271.21 274.61 268.74 274.61 39,634 +3.54(+1.31%)
Jun 24, 2020 276.55 277.95 269.93 271.07 51,458 -6.36(-2.29%)
Jun 23, 2020 277.89 280.43 276.95 277.43 43,310 +1.65(+0.60%)
Jun 22, 2020 271.85 275.79 271.29 275.79 33,846 +3.93(+1.45%)
Jun 19, 2020 275.63 275.63 270.24 271.85 56,618 -0.52(-0.19%)
Jun 18, 2020 271.12 272.38 270.44 272.38 37,700 +1.00(+0.37%)
Jun 17, 2020 272.47 273.44 270.65 271.38 40,972 +0.70(+0.26%)
Jun 16, 2020 271.94 272.85 266.94 270.68 113,852 +5.05(+1.90%)
Jun 15, 2020 258.27 266.41 257.66 265.63 82,209 +3.06(+1.17%)
Jun 12, 2020 266.38 267.24 258.38 262.57 57,491 +2.98(+1.15%)
Jun 11, 2020 268.91 270.06 259.43 259.59 86,489 -15.06(-5.48%)
Jun 10, 2020 273.72 276.00 272.89 274.65 53,783 +2.92(+1.08%)
Jun 09, 2020 269.24 272.90 269.24 271.73 65,830 +1.30(+0.48%)
Jun 08, 2020 268.46 270.43 266.41 270.43 67,078 +1.98(+0.74%)
Jun 05, 2020 264.18 269.16 263.52 268.45 41,138 +5.70(+2.17%)
Jun 04, 2020 264.90 266.18 261.41 262.75 53,402 -2.96(-1.12%)
Jun 03, 2020 264.44 266.27 264.09 265.71 52,687 +1.82(+0.69%)
Jun 02, 2020 262.15 263.89 259.92 263.89 34,736 +1.85(+0.71%)
Jun 01, 2020 259.57 262.32 259.14 262.04 108,724 +1.54(+0.59%)
May 29, 2020 258.10 260.94 256.34 260.50 38,903 +3.36(+1.31%)
May 28, 2020 256.47 262.11 256.47 257.15 82,691 -0.88(-0.34%)
May 27, 2020 256.95 258.11 250.66 258.02 74,527 +0.81(+0.31%)
May 26, 2020 262.46 262.86 257.16 257.22 55,470 -0.28(-0.11%)
May 22, 2020 255.70 257.65 254.88 257.49 32,097 +1.45(+0.57%)
May 21, 2020 259.25 259.69 255.92 256.05 38,340 -2.98(-1.15%)
May 20, 2020 256.31 259.48 256.31 259.03 83,132 +6.04(+2.39%)
May 19, 2020 253.18 256.59 252.99 252.99 70,491 +0.38(+0.15%)
May 18, 2020 251.28 253.87 250.81 252.61 75,151 +5.22(+2.11%)
May 15, 2020 242.16 247.44 242.16 247.39 69,274 +1.88(+0.77%)
May 14, 2020 241.38 245.62 238.46 245.51 48,021 +2.90(+1.20%)
May 13, 2020 246.63 248.50 239.56 242.61 114,610 -4.08(-1.65%)
May 12, 2020 252.87 253.63 246.68 246.68 70,092 -5.24(-2.08%)
May 11, 2020 248.91 253.46 248.10 251.92 40,648 +1.53(+0.61%)
May 08, 2020 249.29 250.65 248.47 250.39 35,653 +3.23(+1.31%)
May 07, 2020 246.28 248.17 245.73 247.16 64,997 +3.93(+1.61%)
May 06, 2020 243.17 245.22 241.49 243.24 60,926 +2.29(+0.95%)
May 05, 2020 240.66 243.72 240.22 240.94 66,111 +3.30(+1.39%)
May 04, 2020 233.24 237.65 232.35 237.65 28,366 +3.08(+1.31%)
May 01, 2020 236.98 238.96 233.63 234.56 69,173 -7.62(-3.15%)
Apr 30, 2020 243.17 243.43 240.51 242.18 35,863 -0.47(-0.19%)
Apr 29, 2020 237.80 243.75 237.71 242.66 64,448 +10.44(+4.50%)
Apr 28, 2020 238.31 238.33 231.94 232.21 56,601 -3.68(-1.56%)
Apr 27, 2020 236.74 236.95 235.22 235.89 35,246 +1.92(+0.82%)
Apr 24, 2020 230.29 234.21 229.14 233.97 55,054 +3.75(+1.63%)
Apr 23, 2020 231.38 233.54 229.88 230.22 54,489 -0.09(-0.04%)
Apr 22, 2020 227.73 231.49 226.94 230.31 57,924 +8.15(+3.67%)
Apr 21, 2020 228.29 228.55 220.62 222.16 76,852 -9.30(-4.02%)
Apr 20, 2020 231.07 234.38 231.01 231.46 43,215 -2.01(-0.86%)
Apr 17, 2020 234.31 234.47 230.44 233.47 72,728 +3.28(+1.42%)
Apr 16, 2020 229.59 231.33 226.92 230.19 50,219 +2.69(+1.18%)
Apr 15, 2020 227.40 229.41 225.19 227.50 120,670 -4.04(-1.74%)
Apr 14, 2020 227.64 231.68 226.45 231.54 92,042 +8.85(+3.97%)
Apr 13, 2020 219.76 222.69 217.75 222.69 61,050 +1.69(+0.77%)
Apr 09, 2020 223.36 223.97 219.40 221.00 112,241 +0.75(+0.34%)
Apr 08, 2020 217.46 221.16 215.26 220.25 232,651 +5.11(+2.38%)
Apr 07, 2020 222.23 222.23 214.52 215.13 97,168 +0.06(+0.03%)
Apr 06, 2020 207.13 216.20 206.31 215.07 63,139 +16.29(+8.20%)
Apr 03, 2020 201.93 202.89 196.54 198.78 78,619 -3.51(-1.74%)
Apr 02, 2020 198.41 202.77 197.46 202.29 80,900 +3.07(+1.54%)
Apr 01, 2020 201.84 205.18 197.55 199.22 63,847 -9.26(-4.44%)
Mar 31, 2020 211.72 214.75 207.89 208.49 159,639 -3.23(-1.53%)
Mar 30, 2020 205.96 212.18 205.07 211.71 84,581 +7.39(+3.62%)
Mar 27, 2020 207.84 209.83 204.00 204.32 105,740 -8.74(-4.10%)
Mar 26, 2020 203.38 213.30 203.38 213.06 139,483 +11.44(+5.68%)
Mar 25, 2020 204.32 209.62 198.39 201.61 163,746 -1.03(-0.51%)
Mar 24, 2020 196.65 202.64 196.02 202.64 131,429 +16.25(+8.72%)
Mar 23, 2020 186.24 189.98 180.07 186.39 105,042 -0.11(-0.06%)
Mar 20, 2020 197.26 199.38 186.04 186.50 139,332 -6.87(-3.55%)
Mar 19, 2020 189.22 198.91 185.00 193.36 103,379 +3.47(+1.83%)
Mar 18, 2020 184.61 193.82 180.19 189.90 103,095 -7.68(-3.89%)
Mar 17, 2020 190.35 199.96 183.57 197.58 205,921 +12.03(+6.48%)
Mar 16, 2020 187.53 200.47 185.15 185.55 126,723 -26.72(-12.59%)
Mar 13, 2020 204.61 213.06 195.03 212.28 141,673 +18.66(+9.64%)
Mar 12, 2020 199.12 208.43 193.59 193.62 201,911 -20.53(-9.59%)
Mar 11, 2020 218.93 220.26 210.97 214.15 142,423 -10.56(-4.70%)
Mar 10, 2020 221.10 224.78 213.40 224.72 142,183 +11.68(+5.48%)
Mar 09, 2020 211.95 220.78 211.25 213.03 207,745 -16.15(-7.05%)
Mar 06, 2020 226.07 230.15 223.25 229.19 138,213 -4.57(-1.95%)
Mar 05, 2020 235.84 239.18 232.27 233.76 55,398 -7.75(-3.21%)
Mar 04, 2020 237.49 241.69 234.20 241.51 73,992 +9.00(+3.87%)
Mar 03, 2020 242.10 244.00 230.82 232.51 110,165 -8.43(-3.50%)
Mar 02, 2020 233.67 240.94 229.69 240.94 146,935 +10.03(+4.34%)
Feb 28, 2020 220.90 231.53 220.11 230.91 207,319 +1.87(+0.82%)
Feb 27, 2020 234.15 238.37 228.98 229.04 119,079 -11.38(-4.73%)
Feb 26, 2020 240.81 245.50 238.84 240.42 116,045 +0.46(+0.19%)
Feb 25, 2020 249.30 249.84 238.96 239.96 518,861 -7.33(-2.96%)
Feb 24, 2020 246.18 250.23 244.75 247.28 110,597 -10.41(-4.04%)
Feb 21, 2020 262.21 262.21 256.55 257.69 56,588 -5.87(-2.23%)
Feb 20, 2020 265.40 266.05 260.37 263.56 54,289 -2.20(-0.83%)
Feb 19, 2020 264.91 266.36 264.91 265.77 29,460 +2.57(+0.98%)
Feb 18, 2020 261.96 263.59 261.91 263.20 29,585 -0.09(-0.03%)
Feb 14, 2020 263.18 263.91 262.16 263.29 29,922 +0.87(+0.33%)
Feb 13, 2020 260.93 263.45 260.92 262.42 37,294 -0.30(-0.12%)
Feb 12, 2020 261.86 262.76 260.91 262.72 26,418 +2.75(+1.06%)
Feb 11, 2020 261.95 262.67 259.78 259.97 37,100 -0.23(-0.09%)
Feb 10, 2020 255.93 260.21 255.93 260.20 21,730 +3.39(+1.32%)
Feb 07, 2020 257.10 258.56 256.18 256.81 21,373 -1.55(-0.60%)
Feb 06, 2020 257.13 258.36 256.46 258.36 18,806 +2.15(+0.84%)
Feb 05, 2020 258.95 258.95 254.54 256.21 64,954 +0.54(+0.21%)
Feb 04, 2020 253.47 255.78 253.03 255.67 128,148 +5.32(+2.13%)
Feb 03, 2020 247.77 250.92 247.77 250.34 21,580 +3.26(+1.32%)
Jan 31, 2020 252.32 252.32 246.13 247.08 31,347 -4.09(-1.63%)
Jan 30, 2020 249.10 251.17 248.10 251.17 40,941 +0.41(+0.16%)
Jan 29, 2020 252.25 252.25 250.07 250.76 17,867 -0.01(-0.00%)
Jan 28, 2020 248.35 251.25 247.57 250.77 25,615 +4.17(+1.69%)
Jan 27, 2020 246.42 247.95 245.49 246.60 61,733 -5.65(-2.24%)
Jan 24, 2020 255.39 255.78 250.97 252.25 43,255 -1.58(-0.62%)
Jan 23, 2020 252.93 253.92 251.97 253.83 17,873 +1.03(+0.41%)
Jan 22, 2020 253.68 254.36 252.55 252.80 25,808 +0.61(+0.24%)
Jan 21, 2020 251.40 253.00 251.00 252.19 26,721 +0.13(+0.05%)
Jan 17, 2020 251.92 252.21 250.60 252.06 34,502 +1.33(+0.53%)
Jan 16, 2020 249.59 250.73 249.13 250.73 25,166 +2.81(+1.13%)
Jan 15, 2020 247.90 248.96 247.21 247.92 23,708 +0.42(+0.17%)
Jan 14, 2020 249.08 249.33 247.49 247.50 28,149 -1.46(-0.59%)
Jan 13, 2020 247.08 248.97 246.97 248.97 87,518 +2.99(+1.21%)
Jan 10, 2020 247.51 247.51 245.46 245.98 37,250 -0.40(-0.16%)
Jan 09, 2020 246.02 246.49 245.57 246.38 34,286 +2.19(+0.90%)
Jan 08, 2020 242.20 245.32 242.20 244.19 41,131 +2.05(+0.85%)
Jan 07, 2020 242.29 242.95 241.50 242.14 25,374 +0.08(+0.03%)
Jan 06, 2020 238.26 242.06 237.96 242.06 65,841 +1.55(+0.65%)
Jan 03, 2020 239.26 241.43 239.09 240.51 34,807 -2.00(-0.82%)
Jan 02, 2020 240.17 242.50 240.03 242.50 356,826 +4.58(+1.92%)
Dec 31, 2019 236.66 238.16 236.66 237.92 15,368 +0.45(+0.19%)
Dec 30, 2019 239.46 239.46 236.54 237.47 23,880 -2.03(-0.85%)
Dec 27, 2019 240.62 240.62 239.09 239.50 20,457 -0.22(-0.09%)
Dec 26, 2019 237.95 239.72 237.81 239.72 65,544 +2.39(+1.01%)
Dec 24, 2019 237.57 237.57 236.85 237.33 29,311 +0.03(+0.01%)
Dec 23, 2019 237.75 237.89 237.21 237.30 54,313 +0.37(+0.16%)
Dec 20, 2019 237.30 237.33 236.34 236.93 58,928 +0.90(+0.38%)
Dec 19, 2019 234.52 236.03 234.52 236.03 42,731 +1.72(+0.73%)
Dec 18, 2019 234.29 235.04 234.08 234.31 39,933 +0.46(+0.20%)
Dec 17, 2019 234.47 234.47 233.35 233.84 39,242 -0.13(-0.05%)
Dec 16, 2019 233.33 234.55 232.64 233.97 22,131 +2.12(+0.91%)
Dec 13, 2019 230.71 232.60 230.34 231.85 75,009 +1.01(+0.44%)
Dec 12, 2019 228.80 231.57 228.61 230.84 35,452 +1.49(+0.65%)
Dec 11, 2019 228.53 229.39 227.98 229.35 23,695 +1.64(+0.72%)
Dec 10, 2019 228.38 228.81 227.48 227.71 28,756 -0.49(-0.22%)
Dec 09, 2019 228.56 229.65 228.17 228.20 21,386 -0.80(-0.35%)
Dec 06, 2019 228.49 229.21 228.49 229.00 19,058 +2.06(+0.91%)
Dec 05, 2019 227.25 227.33 226.31 226.93 43,441 +0.41(+0.18%)
Dec 04, 2019 227.18 227.44 226.41 226.52 19,221 +0.78(+0.35%)
Dec 03, 2019 223.55 225.81 223.15 225.74 74,110 -1.40(-0.62%)
Dec 02, 2019 230.54 230.54 225.90 227.14 27,501 -3.26(-1.41%)
Nov 29, 2019 230.69 231.07 230.40 230.40 11,720 -0.88(-0.38%)
Nov 27, 2019 230.56 231.28 230.20 231.28 22,319 +1.47(+0.64%)
Nov 26, 2019 229.50 230.10 229.32 229.82 12,184 +0.64(+0.28%)
Nov 25, 2019 227.19 229.18 227.19 229.18 34,499 +3.02(+1.34%)
Nov 22, 2019 226.85 226.99 225.21 226.16 13,045 -0.08(-0.03%)
Nov 21, 2019 226.77 227.08 225.62 226.24 31,707 -0.82(-0.36%)
Nov 20, 2019 227.67 228.54 225.41 227.06 42,156 -1.24(-0.54%)
Nov 19, 2019 228.58 228.76 227.28 228.30 102,355 +0.80(+0.35%)
Nov 18, 2019 226.87 227.94 226.00 227.50 28,364 +0.49(+0.22%)
Nov 15, 2019 226.88 227.07 226.13 227.01 25,376 +1.77(+0.78%)
Nov 14, 2019 224.28 225.41 224.13 225.25 22,581 +0.16(+0.07%)
Nov 13, 2019 224.43 225.44 224.43 225.09 12,707 -0.25(-0.11%)
Nov 12, 2019 224.93 225.97 224.68 225.34 11,170 +0.89(+0.40%)
Nov 11, 2019 223.51 224.66 223.29 224.44 8,824 -0.25(-0.11%)
Nov 08, 2019 223.15 224.70 222.94 224.69 16,714 +0.92(+0.41%)
Nov 07, 2019 224.12 225.31 223.46 223.76 21,129 +1.00(+0.45%)
Nov 06, 2019 223.04 223.04 222.01 222.77 15,343 -0.38(-0.17%)
Nov 05, 2019 224.19 224.19 222.64 223.15 18,525 -0.35(-0.16%)
Nov 04, 2019 223.71 224.01 223.25 223.50 16,239 +1.41(+0.64%)
Nov 01, 2019 221.13 222.09 220.71 222.08 16,714 +2.23(+1.02%)
Oct 31, 2019 220.66 220.66 218.89 219.85 21,274 -0.32(-0.15%)
Oct 30, 2019 219.16 220.51 218.20 220.17 26,304 +1.35(+0.62%)
Oct 29, 2019 220.40 220.75 218.81 218.82 15,105 -2.00(-0.91%)
Oct 28, 2019 219.52 221.06 219.47 220.82 23,787 +2.50(+1.15%)
Oct 25, 2019 215.38 218.56 215.38 218.32 44,027 +1.98(+0.92%)
Oct 24, 2019 215.33 216.44 214.87 216.34 20,464 +2.60(+1.22%)
Oct 23, 2019 212.81 213.92 212.37 213.74 11,436 +0.42(+0.20%)
Oct 22, 2019 217.10 217.10 213.30 213.31 19,276 -3.29(-1.52%)
Oct 21, 2019 215.64 216.60 215.28 216.60 14,860 +2.34(+1.09%)
Oct 18, 2019 216.87 217.01 213.04 214.27 47,084 -2.90(-1.33%)
Oct 17, 2019 218.05 218.43 216.67 217.16 14,810 +0.32(+0.15%)
Oct 16, 2019 217.18 217.50 216.29 216.84 19,079 -1.39(-0.64%)
Oct 15, 2019 215.99 218.71 215.99 218.23 14,932 +2.85(+1.33%)
Oct 14, 2019 215.07 215.74 215.07 215.38 12,461 -0.07(-0.03%)
Oct 11, 2019 214.93 217.04 214.93 215.44 32,510 +3.19(+1.50%)
Oct 10, 2019 211.14 213.30 211.14 212.25 29,056 +0.95(+0.45%)
Oct 09, 2019 210.68 212.04 210.68 211.30 21,516 +2.44(+1.17%)
Oct 08, 2019 211.08 211.44 208.76 208.86 32,531 -3.79(-1.78%)
Oct 07, 2019 212.62 214.11 212.38 212.65 16,786 -0.67(-0.31%)
Oct 04, 2019 211.24 213.59 211.24 213.31 22,727 +3.30(+1.57%)
Oct 03, 2019 207.34 210.08 204.99 210.01 44,398 +2.65(+1.28%)
Oct 02, 2019 209.47 209.47 206.05 207.37 30,571 -3.72(-1.76%)
Oct 01, 2019 214.00 214.91 210.96 211.09 21,733 -1.85(-0.87%)
Sep 30, 2019 211.90 213.41 211.44 212.94 20,506 +1.71(+0.81%)
Sep 27, 2019 214.58 214.58 209.98 211.24 43,415 -2.91(-1.36%)
Sep 26, 2019 214.60 214.96 212.94 214.15 44,287 -0.71(-0.33%)
Sep 25, 2019 211.81 215.33 209.85 214.86 43,572 +2.81(+1.32%)
Sep 24, 2019 216.39 216.65 211.26 212.05 50,445 -3.12(-1.45%)
Sep 23, 2019 214.69 215.75 214.24 215.17 22,144 +0.04(+0.02%)
Sep 20, 2019 218.15 218.16 214.35 215.13 68,365 -2.38(-1.09%)
Sep 19, 2019 217.42 219.00 217.12 217.52 21,967 +0.51(+0.24%)
Sep 18, 2019 216.86 217.01 214.52 217.01 24,765 -0.28(-0.13%)
Sep 17, 2019 216.46 217.28 216.06 217.28 18,435 +0.84(+0.39%)
Sep 16, 2019 215.26 216.68 215.26 216.44 23,139 -0.58(-0.27%)
Sep 13, 2019 217.73 217.73 216.88 217.02 32,346 -1.01(-0.46%)
Sep 12, 2019 218.04 219.61 217.40 218.03 46,279 +1.24(+0.57%)
Sep 11, 2019 215.09 216.87 215.09 216.79 35,254 +2.19(+1.02%)
Sep 10, 2019 214.66 214.66 213.18 214.60 26,817 -1.51(-0.70%)
Sep 09, 2019 218.15 218.15 214.88 216.12 47,576 -1.20(-0.55%)
Sep 06, 2019 218.31 218.31 217.13 217.32 16,122 -0.68(-0.31%)
Sep 05, 2019 216.12 218.35 216.12 218.00 24,588 +4.45(+2.08%)
Sep 04, 2019 212.49 213.69 211.99 213.55 12,665 +3.25(+1.55%)
Sep 03, 2019 211.09 212.11 209.71 210.29 18,964 -2.25(-1.06%)
Aug 30, 2019 214.16 214.16 211.30 212.54 29,489 -0.23(-0.11%)
Aug 29, 2019 211.98 213.48 211.62 212.77 24,400 +3.43(+1.64%)
Aug 28, 2019 208.05 209.47 206.89 209.34 17,039 +0.18(+0.08%)
Aug 27, 2019 210.90 211.43 208.10 209.17 17,681 -0.48(-0.23%)
Aug 26, 2019 209.48 209.65 207.79 209.65 29,479 +2.65(+1.28%)
Aug 23, 2019 212.20 214.15 206.42 207.00 46,529 -6.44(-3.02%)
Aug 22, 2019 214.57 214.97 211.76 213.44 45,632 -0.60(-0.28%)
Aug 21, 2019 213.70 214.68 213.41 214.04 36,619 +2.25(+1.06%)
Aug 20, 2019 212.70 213.12 211.69 211.78 71,283 -1.34(-0.63%)
Aug 19, 2019 213.18 213.74 212.29 213.13 18,211 +3.08(+1.47%)
Aug 16, 2019 208.61 210.59 208.61 210.05 31,733 +3.21(+1.55%)
Aug 15, 2019 207.11 207.56 205.24 206.83 41,834 +0.20(+0.10%)
Aug 14, 2019 209.81 209.97 206.28 206.64 30,413 -6.76(-3.17%)
Aug 13, 2019 208.83 214.40 208.83 213.40 45,653 +4.34(+2.08%)
Aug 12, 2019 210.36 210.93 208.84 209.06 18,958 -2.69(-1.27%)
Aug 09, 2019 213.25 213.25 210.79 211.74 18,775 -2.65(-1.23%)
Aug 08, 2019 210.92 214.42 210.39 214.39 28,226 +5.23(+2.50%)
Aug 07, 2019 205.77 209.39 204.54 209.16 37,063 +1.21(+0.58%)
Aug 06, 2019 207.53 208.37 205.54 207.95 27,984 +3.07(+1.50%)
Aug 05, 2019 207.95 207.95 203.05 204.88 104,128 -8.42(-3.95%)
Aug 02, 2019 215.48 215.48 211.74 213.30 41,529 -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.