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

Russell 2000 Ishares ETF (NY: IWM )

195.90 -4.06 (-2.03%)
Official Closing Price Updated: 8:00 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 30, 2020 125.29 126.28 123.62 123.78 46,010,352 -4.89(-3.80%)
Apr 29, 2020 126.80 129.99 125.27 128.67 53,037,704 +6.03(+4.92%)
Apr 28, 2020 124.55 124.87 120.90 122.64 49,753,104 +1.76(+1.45%)
Apr 27, 2020 117.74 122.00 117.65 120.88 41,029,552 +4.61(+3.96%)
Apr 24, 2020 115.44 117.14 114.07 116.28 28,588,440 +2.88(+2.54%)
Apr 23, 2020 114.09 116.74 113.68 113.40 40,594,904 +0.20(+0.18%)
Apr 22, 2020 114.29 114.93 112.82 113.20 25,653,194 +1.36(+1.22%)
Apr 21, 2020 111.53 113.26 110.64 111.84 33,247,730 -2.74(-2.39%)
Apr 20, 2020 113.60 116.74 113.07 114.58 38,624,120 -1.37(-1.18%)
Apr 17, 2020 115.79 116.57 114.04 115.94 48,690,264 +4.89(+4.41%)
Apr 16, 2020 112.17 112.48 108.82 111.05 51,897,568 -0.84(-0.76%)
Apr 15, 2020 111.95 113.14 110.81 111.90 36,580,980 -4.76(-4.08%)
Apr 14, 2020 117.69 118.62 115.22 116.66 36,928,196 +2.32(+2.03%)
Apr 13, 2020 116.69 117.32 113.14 114.34 42,269,408 -3.18(-2.71%)
Apr 09, 2020 115.81 118.36 115.25 117.52 73,342,016 +5.37(+4.79%)
Apr 08, 2020 109.12 113.26 107.61 112.15 55,572,944 +4.89(+4.56%)
Apr 07, 2020 111.02 112.69 106.76 107.26 60,552,988 +0.28(+0.26%)
Apr 06, 2020 103.62 107.66 103.56 106.98 51,186,836 +7.61(+7.66%)
Apr 03, 2020 101.25 102.59 97.46 99.38 44,415,112 -2.90(-2.83%)
Apr 02, 2020 100.42 104.86 99.33 102.27 46,058,180 +0.96(+0.95%)
Apr 01, 2020 103.25 104.85 100.24 101.31 57,078,352 -7.41(-6.81%)
Mar 31, 2020 108.86 110.35 106.35 108.72 55,692,192 -0.55(-0.50%)
Mar 30, 2020 107.56 109.48 105.25 109.28 43,739,288 +2.36(+2.20%)
Mar 27, 2020 106.62 110.21 105.31 106.92 42,038,188 -4.04(-3.64%)
Mar 26, 2020 105.95 111.71 105.63 110.96 54,335,568 +6.50(+6.22%)
Mar 25, 2020 103.99 108.29 100.71 104.46 58,971,332 +1.28(+1.24%)
Mar 24, 2020 99.70 103.45 94.56 103.18 77,416,360 +8.65(+9.15%)
Mar 23, 2020 96.42 96.69 90.75 94.53 67,076,080 -1.42(-1.48%)
Mar 20, 2020 100.41 102.91 95.05 95.95 80,534,336 -2.34(-2.38%)
Mar 19, 2020 94.30 101.06 90.54 98.28 66,206,512 +3.69(+3.90%)
Mar 18, 2020 97.51 101.04 91.07 94.59 65,793,512 -7.95(-7.75%)
Mar 17, 2020 99.32 104.56 95.20 102.54 62,480,268 +4.50(+4.58%)
Mar 16, 2020 102.78 105.31 95.98 98.05 62,317,316 -15.00(-13.27%)
Mar 13, 2020 111.95 113.51 103.66 113.05 61,206,404 +7.10(+6.70%)
Mar 12, 2020 110.49 113.45 105.60 105.95 73,997,680 -13.16(-11.05%)
Mar 11, 2020 123.88 125.16 117.49 119.11 54,333,148 -8.09(-6.36%)
Mar 10, 2020 127.47 127.55 121.14 127.20 57,503,276 +3.85(+3.12%)
Mar 09, 2020 126.92 128.85 123.25 123.35 59,490,132 -13.28(-9.72%)
Mar 06, 2020 135.04 138.13 133.41 136.63 41,943,776 -2.76(-1.98%)
Mar 05, 2020 140.84 144.28 137.67 139.40 34,542,248 -4.58(-3.18%)
Mar 04, 2020 142.20 144.25 140.53 143.98 38,204,492 +3.98(+2.85%)
Mar 03, 2020 142.97 145.91 138.44 139.99 45,346,064 -2.91(-2.04%)
Mar 02, 2020 140.01 143.10 137.57 142.91 35,447,768 +4.45(+3.21%)
Feb 28, 2020 137.06 141.11 136.17 138.46 76,892,400 -1.38(-0.99%)
Feb 27, 2020 143.21 146.68 139.84 139.84 52,595,300 -6.35(-4.34%)
Feb 26, 2020 148.60 149.97 145.92 146.19 41,707,820 -1.71(-1.16%)
Feb 25, 2020 153.78 154.01 147.57 147.91 47,048,808 -5.45(-3.55%)
Feb 24, 2020 153.16 158.08 152.44 153.35 29,662,438 -4.76(-3.01%)
Feb 21, 2020 159.11 159.56 157.38 158.11 19,795,162 -1.62(-1.01%)
Feb 20, 2020 158.87 160.01 157.63 159.73 21,510,852 +0.39(+0.24%)
Feb 19, 2020 159.13 160.04 158.52 159.34 11,703,224 +0.81(+0.51%)
Feb 18, 2020 158.49 159.02 157.48 158.53 14,174,860 -0.34(-0.21%)
Feb 14, 2020 159.63 159.70 158.34 158.87 16,915,828 -0.61(-0.39%)
Feb 13, 2020 158.23 159.87 158.12 159.49 13,337,288 +0.42(+0.26%)
Feb 12, 2020 158.99 159.24 158.28 159.07 12,788,039 +1.09(+0.69%)
Feb 11, 2020 157.82 158.93 157.33 157.98 15,838,300 +1.09(+0.69%)
Feb 10, 2020 155.71 156.97 155.62 156.89 12,060,833 +0.88(+0.56%)
Feb 07, 2020 157.35 157.41 155.56 156.01 19,054,218 -1.94(-1.23%)
Feb 06, 2020 158.86 159.11 157.79 157.95 15,590,260 -0.36(-0.23%)
Feb 05, 2020 157.53 158.52 156.77 158.31 18,798,814 +2.40(+1.54%)
Feb 04, 2020 155.47 156.42 155.33 155.91 16,885,754 +2.32(+1.51%)
Feb 03, 2020 152.91 154.17 152.81 153.59 18,360,468 +1.69(+1.11%)
Jan 31, 2020 154.54 155.10 151.43 151.90 32,168,842 -3.01(-1.94%)
Jan 30, 2020 154.08 155.30 153.22 154.91 23,117,720 -0.21(-0.13%)
Jan 29, 2020 156.22 156.66 155.09 155.12 15,791,964 -0.89(-0.57%)
Jan 28, 2020 155.65 156.51 154.70 156.00 17,606,050 +1.29(+0.83%)
Jan 27, 2020 154.09 155.65 153.69 154.72 19,543,690 -1.78(-1.14%)
Jan 24, 2020 158.97 158.97 155.40 156.50 21,655,816 -1.95(-1.23%)
Jan 23, 2020 158.11 158.93 156.55 158.45 16,854,226 -0.10(-0.07%)
Jan 22, 2020 159.15 159.55 158.19 158.55 15,746,113 -0.10(-0.07%)
Jan 21, 2020 159.31 159.90 158.28 158.65 18,907,442 -1.32(-0.83%)
Jan 17, 2020 161.12 161.39 159.60 159.98 19,346,642 -0.44(-0.27%)
Jan 16, 2020 159.52 160.74 159.37 160.41 21,092,050 +2.04(+1.29%)
Jan 15, 2020 157.22 158.92 157.21 158.37 16,293,114 +0.76(+0.48%)
Jan 14, 2020 156.26 158.58 156.11 157.61 19,365,348 +0.58(+0.37%)
Jan 13, 2020 156.07 157.11 155.25 157.04 18,252,564 +1.01(+0.65%)
Jan 10, 2020 156.65 156.78 155.37 156.02 16,237,133 -0.59(-0.37%)
Jan 09, 2020 157.19 157.50 156.37 156.61 12,571,429 +0.19(+0.12%)
Jan 08, 2020 155.96 157.09 155.86 156.42 14,619,660 +0.48(+0.31%)
Jan 07, 2020 155.99 156.45 155.38 155.94 12,504,380 -0.52(-0.33%)
Jan 06, 2020 155.04 156.64 154.75 156.46 18,124,490 +0.21(+0.13%)
Jan 03, 2020 154.94 156.51 154.90 156.25 20,406,644 -0.62(-0.39%)
Jan 02, 2020 157.77 157.78 155.40 156.87 19,337,336 +0.10(+0.07%)
Dec 31, 2019 156.20 157.41 155.85 156.76 18,355,548 +0.22(+0.14%)
Dec 30, 2019 157.06 157.27 155.72 156.54 15,760,138 -0.40(-0.25%)
Dec 27, 2019 158.13 158.13 156.53 156.94 12,961,806 -0.78(-0.49%)
Dec 26, 2019 157.86 158.00 157.41 157.72 9,903,795 +0.00(+0.00%)
Dec 24, 2019 157.50 157.74 157.11 157.72 4,580,828 +0.36(+0.23%)
Dec 23, 2019 157.30 157.41 156.47 157.36 14,132,049 +0.31(+0.20%)
Dec 20, 2019 157.22 157.46 156.81 157.04 26,902,658 +0.23(+0.14%)
Dec 19, 2019 156.39 156.82 156.01 156.82 12,597,189 +0.67(+0.43%)
Dec 18, 2019 156.18 156.39 155.48 156.15 16,253,866 +0.30(+0.19%)
Dec 17, 2019 155.31 155.84 154.90 155.84 13,717,524 +0.77(+0.50%)
Dec 16, 2019 155.24 155.99 154.94 155.07 21,258,492 +1.09(+0.71%)
Dec 13, 2019 154.36 155.38 153.25 153.98 24,756,102 -0.59(-0.38%)
Dec 12, 2019 153.44 155.65 152.96 154.58 26,355,112 +1.32(+0.86%)
Dec 11, 2019 153.56 153.75 152.68 153.26 20,802,304 -0.05(-0.03%)
Dec 10, 2019 153.12 153.63 152.67 153.30 14,536,364 +0.09(+0.06%)
Dec 09, 2019 153.44 153.81 153.10 153.21 14,294,824 -0.29(-0.19%)
Dec 06, 2019 153.28 154.06 153.20 153.50 17,487,380 +1.77(+1.17%)
Dec 05, 2019 152.23 152.40 151.27 151.73 12,166,975 +0.15(+0.10%)
Dec 04, 2019 151.31 151.99 151.12 151.58 11,491,653 +1.04(+0.69%)
Dec 03, 2019 149.73 150.96 149.05 150.54 15,874,867 -0.48(-0.32%)
Dec 02, 2019 152.87 152.93 150.76 151.02 18,235,038 -1.49(-0.98%)
Nov 29, 2019 153.12 153.48 152.42 152.51 10,594,469 -1.00(-0.65%)
Nov 27, 2019 153.09 153.60 152.80 153.51 14,025,651 +1.07(+0.71%)
Nov 26, 2019 152.49 153.24 152.06 152.44 16,437,538 +0.10(+0.07%)
Nov 25, 2019 149.93 152.57 149.80 152.33 26,255,796 +3.17(+2.12%)
Nov 22, 2019 149.25 149.47 148.34 149.16 14,300,799 +0.46(+0.31%)
Nov 21, 2019 149.73 149.80 148.23 148.70 16,297,726 -0.74(-0.49%)
Nov 20, 2019 149.47 150.47 148.26 149.44 22,608,330 -0.56(-0.38%)
Nov 19, 2019 150.00 150.56 149.25 150.00 16,126,728 +0.56(+0.37%)
Nov 18, 2019 149.64 149.66 148.90 149.45 11,417,004 -0.38(-0.25%)
Nov 15, 2019 150.12 150.17 149.29 149.82 13,918,201 +0.77(+0.52%)
Nov 14, 2019 148.89 149.81 148.76 149.05 13,846,482 -0.05(-0.03%)
Nov 13, 2019 148.71 149.43 148.19 149.10 15,576,910 -0.64(-0.43%)
Nov 12, 2019 149.83 150.73 149.42 149.74 15,170,168 +0.05(+0.03%)
Nov 11, 2019 148.99 149.81 148.84 149.69 11,147,957 -0.28(-0.19%)
Nov 08, 2019 149.22 150.15 148.91 149.97 12,713,235 +0.41(+0.27%)
Nov 07, 2019 150.60 151.00 149.12 149.57 14,236,037 +0.40(+0.27%)
Nov 06, 2019 149.89 149.89 148.78 149.17 16,980,614 -0.87(-0.58%)
Nov 05, 2019 150.28 151.28 149.87 150.04 14,566,020 +0.36(+0.24%)
Nov 04, 2019 150.28 150.56 149.40 149.68 17,087,814 +0.63(+0.42%)
Nov 01, 2019 147.45 149.13 147.12 149.05 19,539,854 +2.50(+1.70%)
Oct 31, 2019 147.17 147.17 145.41 146.55 18,394,378 -0.83(-0.56%)
Oct 30, 2019 147.82 147.84 146.39 147.38 15,326,859 -0.49(-0.33%)
Oct 29, 2019 147.08 148.34 146.94 147.87 12,702,422 +0.48(+0.33%)
Oct 28, 2019 146.75 148.00 146.14 147.39 16,325,982 +1.26(+0.86%)
Oct 25, 2019 145.10 146.63 145.09 146.13 11,170,752 +0.77(+0.53%)
Oct 24, 2019 146.08 146.19 144.69 145.36 9,210,283 -0.21(-0.14%)
Oct 23, 2019 145.51 145.89 144.76 145.56 9,299,775 +0.18(+0.12%)
Oct 22, 2019 145.37 146.18 144.94 145.38 13,446,888 +0.16(+0.11%)
Oct 21, 2019 145.35 146.11 145.10 145.22 18,525,866 +1.35(+0.94%)
Oct 18, 2019 144.18 144.72 142.78 143.88 15,370,630 -0.69(-0.48%)
Oct 17, 2019 143.57 144.72 143.35 144.56 14,269,788 +1.69(+1.18%)
Oct 16, 2019 142.56 143.56 142.49 142.88 13,968,278 +0.15(+0.11%)
Oct 15, 2019 141.57 143.42 141.22 142.72 19,109,892 +1.62(+1.15%)
Oct 14, 2019 141.33 141.73 140.57 141.10 11,623,229 -0.52(-0.37%)
Oct 11, 2019 141.22 143.26 139.23 141.62 31,367,608 +2.36(+1.69%)
Oct 10, 2019 138.91 140.00 138.68 139.26 17,514,670 +0.56(+0.40%)
Oct 09, 2019 139.10 139.24 138.25 138.71 11,711,542 +0.63(+0.46%)
Oct 08, 2019 138.98 139.46 137.75 138.08 19,527,670 -2.28(-1.63%)
Oct 07, 2019 140.26 141.48 139.64 140.36 17,037,018 -0.25(-0.17%)
Oct 04, 2019 139.52 140.71 138.70 140.60 19,964,454 +1.32(+0.95%)
Oct 03, 2019 138.29 139.47 136.63 139.28 27,847,806 +0.56(+0.40%)
Oct 02, 2019 139.18 139.18 137.51 138.73 26,579,864 -1.15(-0.82%)
Oct 01, 2019 143.40 144.57 139.58 139.88 36,665,828 -2.80(-1.96%)
Sep 30, 2019 142.71 143.54 142.16 142.68 19,202,806 +0.17(+0.12%)
Sep 27, 2019 144.07 144.45 141.89 142.51 21,408,504 -1.15(-0.80%)
Sep 26, 2019 145.11 145.11 143.25 143.66 22,401,378 -1.62(-1.12%)
Sep 25, 2019 143.56 145.53 143.11 145.28 23,476,752 +1.57(+1.10%)
Sep 24, 2019 146.27 146.40 143.15 143.71 30,068,430 -2.20(-1.51%)
Sep 23, 2019 145.49 146.51 145.20 145.91 16,450,060 -0.11(-0.08%)
Sep 20, 2019 146.22 147.17 145.10 146.02 25,088,746 -0.31(-0.21%)
Sep 19, 2019 147.31 148.27 146.11 146.33 23,354,848 -0.71(-0.49%)
Sep 18, 2019 147.95 147.97 145.68 147.04 21,115,482 -0.91(-0.62%)
Sep 17, 2019 147.83 148.03 146.98 147.96 24,506,730 -0.39(-0.26%)
Sep 16, 2019 147.47 149.14 147.21 148.34 24,736,256 +0.56(+0.38%)
Sep 13, 2019 148.29 149.30 147.62 147.79 33,042,954 +0.25(+0.17%)
Sep 12, 2019 147.66 148.34 146.15 147.53 41,135,676 +0.04(+0.03%)
Sep 11, 2019 145.17 147.65 144.25 147.50 45,682,144 +2.96(+2.05%)
Sep 10, 2019 142.50 144.63 141.76 144.54 31,478,080 +1.82(+1.28%)
Sep 09, 2019 141.46 143.02 140.98 142.71 27,438,906 +1.89(+1.34%)
Sep 06, 2019 141.58 142.07 140.76 140.83 15,589,510 -0.65(-0.46%)
Sep 05, 2019 140.78 142.71 140.33 141.47 27,323,716 +2.58(+1.86%)
Sep 04, 2019 139.05 139.38 138.27 138.89 13,956,264 +1.11(+0.80%)
Sep 03, 2019 138.52 139.34 137.16 137.78 22,030,656 -2.05(-1.46%)
Aug 30, 2019 140.82 140.89 139.08 139.83 19,935,814 -0.25(-0.18%)
Aug 29, 2019 139.18 140.25 139.00 140.08 20,000,188 +2.41(+1.75%)
Aug 28, 2019 135.81 138.46 135.52 137.67 21,426,782 +1.59(+1.17%)
Aug 27, 2019 139.00 139.06 135.92 136.08 26,139,284 -2.05(-1.48%)
Aug 26, 2019 137.91 138.15 136.89 138.13 20,411,622 +1.50(+1.10%)
Aug 23, 2019 140.19 141.02 136.16 136.63 39,360,272 -4.32(-3.07%)
Aug 22, 2019 141.55 141.93 140.11 140.95 13,816,525 -0.33(-0.23%)
Aug 21, 2019 141.50 141.53 140.72 141.28 14,672,265 +1.16(+0.83%)
Aug 20, 2019 140.84 140.93 139.97 140.12 14,184,343 -0.92(-0.65%)
Aug 19, 2019 141.22 141.76 140.87 141.04 18,123,718 +1.41(+1.01%)
Aug 16, 2019 137.29 139.90 137.26 139.63 25,488,228 +2.95(+2.16%)
Aug 15, 2019 137.74 137.79 136.03 136.68 25,846,236 -0.55(-0.40%)
Aug 14, 2019 138.99 139.02 136.90 137.23 30,046,810 -3.94(-2.79%)
Aug 13, 2019 139.36 142.60 138.73 141.17 23,365,836 +1.50(+1.08%)
Aug 12, 2019 140.74 141.03 139.35 139.67 15,968,899 -1.83(-1.29%)
Aug 09, 2019 142.88 142.94 140.95 141.50 20,557,656 -1.80(-1.26%)
Aug 08, 2019 141.06 143.39 140.91 143.31 20,654,452 +3.03(+2.16%)
Aug 07, 2019 138.97 140.65 137.81 140.28 25,476,392 +0.44(+0.32%)
Aug 06, 2019 139.89 140.64 138.46 139.84 25,840,380 +0.80(+0.57%)
Aug 05, 2019 140.71 140.84 137.36 139.04 41,721,000 -4.30(-3.00%)
Aug 02, 2019 144.07 144.44 142.12 143.34 32,090,922 -1.61(-1.11%)
Aug 01, 2019 147.38 148.59 144.29 144.95 40,520,576 -2.13(-1.45%)
Jul 31, 2019 148.23 149.59 146.13 147.08 43,047,852 -0.99(-0.67%)
Jul 30, 2019 145.67 148.28 145.34 148.07 23,085,880 +1.37(+0.94%)
Jul 29, 2019 147.68 147.83 146.18 146.70 14,039,216 -0.99(-0.67%)
Jul 26, 2019 146.16 147.89 146.09 147.68 15,179,064 +1.73(+1.18%)
Jul 25, 2019 147.66 147.72 145.70 145.96 19,047,828 -1.78(-1.21%)
Jul 24, 2019 144.95 147.92 144.79 147.74 25,354,728 +2.41(+1.65%)
Jul 23, 2019 144.94 145.35 144.25 145.34 16,487,555 +0.96(+0.66%)
Jul 22, 2019 144.90 145.34 144.11 144.38 15,407,877 -0.13(-0.09%)
Jul 19, 2019 145.56 146.02 144.51 144.51 18,289,770 -0.84(-0.58%)
Jul 18, 2019 144.75 145.63 144.42 145.34 16,760,125 +0.54(+0.38%)
Jul 17, 2019 145.84 145.94 144.42 144.80 15,062,472 -1.04(-0.72%)
Jul 16, 2019 145.74 146.74 145.31 145.84 16,127,323 -0.05(-0.03%)
Jul 15, 2019 147.08 147.11 145.48 145.89 12,972,203 -0.77(-0.53%)
Jul 12, 2019 145.75 147.19 145.50 146.66 17,752,656 +1.13(+0.77%)
Jul 11, 2019 146.45 146.50 144.88 145.53 15,164,271 -0.71(-0.49%)
Jul 10, 2019 146.74 147.08 145.48 146.25 18,434,066 +0.25(+0.17%)
Jul 09, 2019 145.19 146.02 145.13 145.99 13,173,365 +0.20(+0.14%)
Jul 08, 2019 146.75 147.01 145.51 145.80 10,358,577 -1.40(-0.95%)
Jul 05, 2019 146.08 147.25 145.49 147.19 15,068,788 +0.39(+0.27%)
Jul 03, 2019 146.18 146.88 145.78 146.80 9,702,437 +1.04(+0.72%)
Jul 02, 2019 146.57 146.67 144.92 145.76 20,247,594 -0.83(-0.57%)
Jul 01, 2019 148.00 148.46 145.82 146.59 24,642,420 +0.50(+0.34%)
Jun 28, 2019 144.63 146.57 144.62 146.09 37,350,832 +1.76(+1.22%)
Jun 27, 2019 142.09 144.46 142.09 144.33 23,710,388 +2.66(+1.88%)
Jun 26, 2019 142.00 143.00 141.63 141.67 16,719,232 -0.33(-0.23%)
Jun 25, 2019 143.09 143.27 141.86 142.00 18,576,564 -0.87(-0.61%)
Jun 24, 2019 145.02 145.06 142.80 142.87 25,545,124 -1.76(-1.21%)
Jun 21, 2019 145.74 145.78 144.31 144.63 21,133,730 -1.26(-0.86%)
Jun 20, 2019 146.60 146.76 145.09 145.89 18,729,444 +0.69(+0.47%)
Jun 19, 2019 144.86 145.34 144.11 145.20 16,625,849 +0.52(+0.36%)
Jun 18, 2019 143.99 145.76 143.04 144.69 23,519,692 +1.66(+1.16%)
Jun 17, 2019 142.68 143.64 142.49 143.02 13,311,350 +0.98(+0.69%)
Jun 14, 2019 143.12 143.18 142.03 142.04 17,256,252 -1.25(-0.88%)
Jun 13, 2019 142.59 143.40 142.18 143.30 15,849,020 +1.50(+1.06%)
Jun 12, 2019 141.53 142.09 141.00 141.80 12,765,672 +0.16(+0.11%)
Jun 11, 2019 143.11 143.45 140.97 141.64 16,412,998 -0.42(-0.30%)
Jun 10, 2019 141.78 143.36 141.78 142.06 20,201,568 +0.83(+0.59%)
Jun 07, 2019 140.44 141.84 140.44 141.23 18,273,914 +0.99(+0.71%)
Jun 06, 2019 140.54 140.91 138.84 140.24 22,182,832 +0.38(+0.27%)
Jun 05, 2019 141.14 141.25 139.12 139.86 19,418,112 -0.71(-0.51%)
Jun 04, 2019 138.48 140.70 137.07 140.57 22,660,658 +3.55(+2.59%)
Jun 03, 2019 136.80 137.81 136.05 137.03 28,362,170 +0.48(+0.35%)
May 31, 2019 136.86 137.47 136.04 136.55 27,144,038 -1.94(-1.40%)
May 30, 2019 139.25 140.03 137.65 138.49 18,926,956 -0.50(-0.36%)
May 29, 2019 139.34 139.42 137.95 138.99 23,712,310 -1.05(-0.75%)
May 28, 2019 141.37 141.97 140.03 140.04 14,990,892 -1.12(-0.80%)
May 24, 2019 140.77 141.44 140.23 141.16 17,010,890 +1.31(+0.94%)
May 23, 2019 141.42 141.42 139.09 139.85 28,167,554 -2.94(-2.06%)
May 22, 2019 143.44 143.79 142.30 142.79 14,871,577 -1.21(-0.84%)
May 21, 2019 142.89 144.21 142.84 144.00 12,447,506 +1.91(+1.34%)
May 20, 2019 142.23 143.06 141.75 142.09 19,955,790 -0.99(-0.69%)
May 17, 2019 144.00 145.36 142.91 143.08 23,002,782 -2.02(-1.39%)
May 16, 2019 144.65 146.21 144.58 145.11 14,708,215 +0.90(+0.62%)
May 15, 2019 142.67 144.55 142.36 144.21 19,660,958 +0.47(+0.33%)
May 14, 2019 142.26 144.33 142.02 143.74 16,576,681 +1.79(+1.26%)
May 13, 2019 143.88 144.19 141.51 141.95 28,767,642 -4.67(-3.19%)
May 10, 2019 145.66 146.82 143.86 146.62 28,354,616 +0.40(+0.27%)
May 09, 2019 145.59 146.65 143.93 146.22 26,974,116 -0.53(-0.36%)
May 08, 2019 147.22 148.00 146.65 146.75 17,209,548 -0.72(-0.49%)
May 07, 2019 149.14 149.66 146.28 147.47 27,166,346 -2.98(-1.98%)
May 06, 2019 148.08 150.83 147.92 150.45 22,705,958 +0.17(+0.11%)
May 03, 2019 148.20 150.39 148.09 150.28 21,554,746 +2.82(+1.91%)
May 02, 2019 146.64 148.05 145.74 147.47 24,257,202 +0.68(+0.47%)
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.