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

Russell 2000 Ishares ETF (NY: IWM )

238.12 +1.74 (+0.74%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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, 2018 142.47 143.05 140.88 140.91 16,998,000 -1.26(-0.89%)
Apr 27, 2018 142.34 142.79 141.33 142.17 19,296,624 -0.20(-0.14%)
Apr 26, 2018 141.92 142.83 141.48 142.37 16,166,969 +0.65(+0.46%)
Apr 25, 2018 141.86 142.27 140.65 141.72 23,910,814 -0.21(-0.15%)
Apr 24, 2018 143.28 143.95 140.79 141.93 27,045,242 -0.82(-0.57%)
Apr 23, 2018 143.17 143.64 142.06 142.75 14,435,063 -0.21(-0.15%)
Apr 20, 2018 143.42 144.03 142.59 142.96 23,373,002 -0.77(-0.54%)
Apr 19, 2018 144.42 144.78 143.26 143.73 17,590,932 -1.00(-0.69%)
Apr 18, 2018 144.77 145.56 144.44 144.73 18,462,596 +0.39(+0.27%)
Apr 17, 2018 143.56 144.74 143.33 144.34 20,262,012 +1.55(+1.09%)
Apr 16, 2018 142.30 143.20 141.63 142.79 20,495,400 +1.31(+0.92%)
Apr 13, 2018 142.72 142.75 141.08 141.49 21,559,106 -0.74(-0.52%)
Apr 12, 2018 141.93 142.83 141.47 142.23 15,679,737 +0.97(+0.68%)
Apr 11, 2018 140.41 141.82 140.27 141.26 16,194,528 +0.30(+0.21%)
Apr 10, 2018 139.82 141.49 139.39 140.96 26,899,888 +2.61(+1.89%)
Apr 09, 2018 139.14 140.25 138.24 138.35 20,662,632 +0.17(+0.12%)
Apr 06, 2018 140.03 140.98 137.07 138.19 28,032,284 -2.81(-1.99%)
Apr 05, 2018 140.65 141.17 139.99 141.00 18,785,112 +1.16(+0.83%)
Apr 04, 2018 136.48 140.23 136.26 139.84 32,205,724 +1.76(+1.27%)
Apr 03, 2018 136.96 138.41 136.29 138.09 32,487,514 +1.95(+1.43%)
Apr 02, 2018 139.25 139.76 135.26 136.14 38,122,808 -3.40(-2.44%)
Mar 29, 2018 139.54 139.54 139.54 0 +1.40(+1.01%)
Mar 28, 2018 138.53 139.10 137.29 138.14 28,841,336 -0.05(-0.03%)
Mar 27, 2018 141.22 141.26 137.59 138.19 35,705,340 -2.73(-1.94%)
Mar 26, 2018 139.78 140.96 138.25 140.92 30,933,768 +3.01(+2.19%)
Mar 23, 2018 141.13 141.65 137.85 137.90 38,893,040 -3.03(-2.15%)
Mar 22, 2018 143.05 143.94 140.90 140.93 32,369,638 -3.16(-2.19%)
Mar 21, 2018 143.33 145.11 143.22 144.09 24,224,990 +0.84(+0.58%)
Mar 20, 2018 143.65 143.97 142.83 143.26 12,449,509 -0.04(-0.03%)
Mar 19, 2018 144.11 144.15 141.62 143.30 27,982,480 -1.39(-0.96%)
Mar 16, 2018 143.94 145.12 143.73 144.69 39,262,268 +0.81(+0.56%)
Mar 15, 2018 144.97 145.00 143.38 143.88 15,454,026 -0.72(-0.50%)
Mar 14, 2018 145.99 146.15 144.33 144.61 19,733,940 -0.69(-0.47%)
Mar 13, 2018 146.71 146.98 145.00 145.29 19,360,162 -0.68(-0.46%)
Mar 12, 2018 146.02 146.39 145.32 145.97 16,695,888 +0.26(+0.18%)
Mar 09, 2018 144.24 145.79 143.84 145.72 27,185,774 +2.29(+1.60%)
Mar 08, 2018 143.87 144.39 142.58 143.42 25,492,172 -0.29(-0.20%)
Mar 07, 2018 143.89 143.72 24,719,072 +1.26(+0.88%)
Mar 06, 2018 141.60 142.48 140.10 142.46 18,801,516 +1.52(+1.08%)
Mar 05, 2018 139.21 141.44 138.89 140.94 21,374,760 +1.25(+0.89%)
Mar 02, 2018 136.35 140.06 136.07 139.69 34,727,516 +2.20(+1.60%)
Mar 01, 2018 137.58 138.98 136.05 137.49 42,455,700 -0.37(-0.27%)
Feb 28, 2018 140.42 140.84 137.82 137.86 32,645,388 -2.21(-1.58%)
Feb 27, 2018 142.29 142.93 140.06 140.07 19,761,842 -2.04(-1.44%)
Feb 26, 2018 141.69 142.36 140.72 142.11 16,643,837 +0.93(+0.66%)
Feb 23, 2018 140.27 141.22 139.51 141.19 19,702,020 +1.81(+1.30%)
Feb 22, 2018 139.29 139.37 17,799,330 -0.22(-0.16%)
Feb 21, 2018 139.76 141.95 139.38 139.59 29,144,624 +0.15(+0.11%)
Feb 20, 2018 139.88 140.94 139.07 139.44 26,188,350 -1.16(-0.82%)
Feb 16, 2018 140.60 140.60 140.60 0 +0.50(+0.35%)
Feb 15, 2018 139.57 140.17 138.61 140.10 25,918,180 +1.51(+1.09%)
Feb 14, 2018 135.37 138.93 134.95 138.59 39,562,412 +2.45(+1.80%)
Feb 13, 2018 135.14 136.43 134.69 136.14 27,271,200 +0.29(+0.22%)
Feb 12, 2018 134.71 136.55 133.39 135.85 39,470,568 +1.28(+0.95%)
Feb 09, 2018 134.57 135.65 130.66 134.58 58,146,100 +1.22(+0.91%)
Feb 08, 2018 137.53 137.53 133.36 133.36 47,983,492 -4.03(-2.94%)
Feb 07, 2018 137.18 138.25 136.26 137.39 40,398,884 +0.14(+0.10%)
Feb 06, 2018 133.44 137.88 132.26 137.25 75,436,896 -0.33(-0.24%)
Feb 05, 2018 139.99 140.56 135.97 137.58 56,983,092 -3.47(-2.46%)
Feb 02, 2018 143.16 143.18 140.76 141.05 36,332,632 -2.77(-1.93%)
Feb 01, 2018 142.79 144.15 142.62 143.82 23,333,230 +0.45(+0.31%)
Jan 31, 2018 144.63 145.26 142.97 143.37 28,538,416 -0.75(-0.52%)
Jan 30, 2018 144.56 145.07 143.71 144.12 26,753,470 -1.39(-0.96%)
Jan 29, 2018 145.84 146.57 145.44 145.51 19,933,794 -0.83(-0.56%)
Jan 26, 2018 146.28 146.42 145.59 146.34 17,580,950 +0.52(+0.36%)
Jan 25, 2018 146.38 146.63 145.07 145.82 22,123,278 +0.06(+0.04%)
Jan 24, 2018 147.04 147.28 145.24 145.76 22,170,748 -0.91(-0.62%)
Jan 23, 2018 146.01 146.98 145.49 146.67 18,431,212 +0.47(+0.32%)
Jan 22, 2018 145.24 146.20 145.17 146.20 13,832,678 +0.78(+0.54%)
Jan 19, 2018 143.71 145.51 143.54 145.42 33,853,516 +1.89(+1.32%)
Jan 18, 2018 144.16 144.41 143.40 143.53 19,516,398 -0.99(-0.69%)
Jan 17, 2018 143.77 144.81 143.30 144.53 20,215,290 +1.36(+0.95%)
Jan 16, 2018 145.66 146.17 142.86 143.17 30,190,130 -1.85(-1.28%)
Jan 12, 2018 145.02 145.02 145.02 0 +0.61(+0.42%)
Jan 11, 2018 142.19 144.56 142.10 144.41 28,899,146 +2.44(+1.72%)
Jan 10, 2018 142.28 141.13 141.98 20,180,298 +0.02(+0.01%)
Jan 09, 2018 142.34 142.58 141.88 141.96 18,066,528 -0.19(-0.14%)
Jan 08, 2018 141.88 142.37 140.75 142.15 20,109,182 +0.22(+0.16%)
Jan 05, 2018 142.01 142.10 141.15 141.93 21,685,508 +0.29(+0.21%)
Jan 04, 2018 142.09 142.26 141.22 141.64 15,488,969 +0.38(+0.27%)
Jan 03, 2018 141.09 141.63 140.76 141.26 23,790,494 +0.15(+0.10%)
Jan 02, 2018 140.47 141.18 139.79 141.11 22,332,724 +1.32(+0.94%)
Dec 29, 2017 139.79 139.79 139.79 0 -1.16(-0.83%)
Dec 28, 2017 140.51 140.98 140.30 140.96 11,081,941 +0.55(+0.39%)
Dec 27, 2017 140.48 141.16 140.11 140.41 17,387,048 -0.14(-0.10%)
Dec 26, 2017 140.29 140.68 140.20 140.54 13,027,770 +0.08(+0.06%)
Dec 22, 2017 140.64 140.65 140.10 140.46 14,831,593 -0.26(-0.18%)
Dec 21, 2017 140.51 141.22 140.36 140.72 18,278,564 +0.61(+0.44%)
Dec 20, 2017 140.44 140.61 139.61 140.11 20,834,904 +0.27(+0.20%)
Dec 19, 2017 141.36 141.38 139.59 139.83 26,604,392 -1.12(-0.79%)
Dec 18, 2017 140.37 141.33 140.18 140.95 24,856,936 +1.88(+1.35%)
Dec 15, 2017 137.98 139.99 137.55 139.06 46,911,428 +1.95(+1.43%)
Dec 14, 2017 138.71 139.03 136.69 137.11 35,977,236 -1.53(-1.11%)
Dec 13, 2017 137.76 139.49 137.76 138.65 32,923,814 +0.82(+0.60%)
Dec 12, 2017 138.57 138.78 137.77 137.82 28,295,172 -0.43(-0.31%)
Dec 11, 2017 138.25 138.96 137.95 138.25 29,167,540 -0.05(-0.04%)
Dec 08, 2017 138.98 139.10 138.19 138.31 22,806,132 +0.00(+0.00%)
Dec 07, 2017 138.22 138.75 137.04 29,605,100 +0.00(+0.00%)
Dec 06, 2017 137.36 138.11 136.97 137.22 23,279,224 -0.65(-0.47%)
Dec 05, 2017 137.87 139.72 137.86 137.87 32,461,684 -1.39(-1.00%)
Dec 04, 2017 141.50 141.81 139.12 139.26 39,349,772 -0.52(-0.37%)
Dec 01, 2017 139.78 140.41 137.28 139.78 68,678,360 -0.58(-0.41%)
Nov 30, 2017 140.76 141.18 140.02 140.35 35,254,940 +0.26(+0.18%)
Nov 29, 2017 140.07 140.85 139.71 140.10 41,290,836 +0.47(+0.33%)
Nov 28, 2017 137.95 139.73 137.62 139.63 39,287,288 +2.16(+1.57%)
Nov 27, 2017 138.21 138.50 137.42 137.47 20,154,338 -0.42(-0.30%)
Nov 24, 2017 138.12 138.27 137.72 137.89 7,462,046 +0.05(+0.04%)
Nov 22, 2017 138.19 138.63 137.80 137.83 15,475,930 -0.18(-0.13%)
Nov 21, 2017 137.20 138.18 137.07 138.01 32,140,012 +1.43(+1.04%)
Nov 20, 2017 135.89 136.63 135.49 136.59 24,942,784 +0.99(+0.73%)
Nov 17, 2017 134.51 136.13 134.43 135.60 28,262,618 +0.62(+0.46%)
Nov 16, 2017 133.56 135.56 133.54 134.98 28,335,310 +1.96(+1.47%)
Nov 15, 2017 132.77 133.56 132.00 133.03 26,173,304 -0.53(-0.40%)
Nov 14, 2017 133.42 133.81 132.99 133.56 21,522,576 -0.37(-0.27%)
Nov 13, 2017 133.30 134.12 132.91 133.92 16,066,649 +0.04(+0.03%)
Nov 10, 2017 134.01 134.37 133.68 133.89 19,512,342 -0.10(-0.07%)
Nov 09, 2017 133.61 134.63 132.71 133.99 43,733,192 -0.48(-0.35%)
Nov 08, 2017 133.97 134.69 133.21 134.46 33,567,944 +0.18(+0.14%)
Nov 07, 2017 135.92 135.97 133.86 134.28 32,340,556 -1.63(-1.20%)
Nov 06, 2017 135.88 136.45 135.55 135.90 17,050,630 +0.16(+0.11%)
Nov 03, 2017 135.63 136.07 135.25 135.75 24,426,660 -0.09(-0.07%)
Nov 02, 2017 135.41 136.31 134.94 135.84 30,845,398 +0.40(+0.30%)
Nov 01, 2017 137.47 137.50 134.68 135.44 34,576,192 -0.91(-0.66%)
Oct 31, 2017 135.91 136.86 135.77 136.34 24,571,536 +0.96(+0.71%)
Oct 30, 2017 136.52 134.63 135.38 33,416,114 -1.44(-1.05%)
Oct 27, 2017 136.00 136.94 135.47 136.83 35,846,276 +0.94(+0.69%)
Oct 26, 2017 136.05 136.42 135.66 135.89 16,636,900 +0.28(+0.21%)
Oct 25, 2017 136.05 136.10 134.48 135.60 29,802,804 -0.66(-0.48%)
Oct 24, 2017 136.46 136.82 136.14 136.26 19,187,626 +0.28(+0.21%)
Oct 23, 2017 137.16 137.16 135.83 135.98 16,051,001 -1.02(-0.75%)
Oct 20, 2017 137.30 137.40 136.89 137.00 27,614,286 +0.63(+0.46%)
Oct 19, 2017 135.90 136.41 135.35 136.37 18,783,972 -0.21(-0.15%)
Oct 18, 2017 136.56 136.94 136.18 136.58 22,486,632 +0.65(+0.48%)
Oct 17, 2017 136.35 136.81 135.65 135.93 19,754,180 -0.39(-0.29%)
Oct 16, 2017 136.66 137.34 136.13 136.32 22,603,506 -0.12(-0.09%)
Oct 13, 2017 136.95 137.01 136.31 136.44 16,929,554 -0.25(-0.18%)
Oct 12, 2017 136.53 137.02 136.12 136.69 18,813,428 -0.10(-0.07%)
Oct 11, 2017 136.96 137.19 136.53 136.79 16,568,914 -0.10(-0.07%)
Oct 10, 2017 136.96 137.28 136.48 136.89 24,027,516 +0.39(+0.29%)
Oct 09, 2017 137.19 137.64 136.27 136.50 15,300,068 -0.57(-0.41%)
Oct 06, 2017 136.75 137.33 136.63 137.06 21,184,090 -0.19(-0.14%)
Oct 05, 2017 137.28 137.59 136.91 137.26 24,671,520 +0.37(+0.27%)
Oct 04, 2017 137.10 137.58 136.46 136.88 24,108,894 -0.44(-0.32%)
Oct 03, 2017 137.12 137.32 136.41 137.32 31,022,380 +0.30(+0.22%)
Oct 02, 2017 135.47 137.02 135.26 137.02 32,580,832 +1.66(+1.23%)
Sep 29, 2017 135.12 135.59 134.95 135.36 23,798,308 +0.32(+0.24%)
Sep 28, 2017 134.51 135.25 134.08 135.04 32,055,376 +0.36(+0.26%)
Sep 27, 2017 135.06 132.60 134.68 72,627,888 +2.59(+1.96%)
Sep 26, 2017 131.80 132.59 131.70 132.09 30,908,158 +0.42(+0.32%)
Sep 25, 2017 131.47 132.08 130.94 131.68 32,920,426 +0.18(+0.14%)
Sep 22, 2017 130.92 131.83 130.82 131.49 27,657,596 +0.56(+0.42%)
Sep 21, 2017 131.24 131.46 130.75 130.94 19,082,680 -0.14(-0.10%)
Sep 20, 2017 130.79 131.24 130.55 131.07 22,208,740 +0.42(+0.32%)
Sep 19, 2017 130.83 130.94 130.39 130.66 17,937,952 +0.00(+0.00%)
Sep 18, 2017 129.96 131.04 129.94 130.66 26,795,522 +0.88(+0.68%)
Sep 15, 2017 129.07 129.83 128.99 129.77 25,441,978 +0.53(+0.41%)
Sep 14, 2017 129.20 129.54 128.87 129.24 20,138,502 -0.12(-0.09%)
Sep 13, 2017 128.86 129.60 128.78 129.36 27,491,818 +0.38(+0.30%)
Sep 12, 2017 128.52 129.12 128.32 128.98 24,878,888 +0.78(+0.61%)
Sep 11, 2017 127.93 128.41 127.78 128.19 24,815,620 +1.33(+1.05%)
Sep 08, 2017 126.60 127.37 126.31 126.86 24,000,460 +0.10(+0.08%)
Sep 07, 2017 127.20 127.29 126.29 126.76 19,924,580 -0.32(-0.25%)
Sep 06, 2017 127.34 127.58 126.74 127.08 20,191,322 +0.26(+0.21%)
Sep 05, 2017 128.15 128.39 126.28 126.82 24,040,204 -1.23(-0.96%)
Sep 01, 2017 127.56 128.15 127.33 128.05 19,108,346 +0.72(+0.57%)
Aug 31, 2017 126.58 127.52 126.36 127.33 32,102,988 +1.24(+0.98%)
Aug 30, 2017 125.17 126.22 125.07 126.09 17,462,296 +0.80(+0.64%)
Aug 29, 2017 124.38 125.58 124.14 125.29 22,252,216 +0.03(+0.02%)
Aug 28, 2017 125.18 125.40 124.63 125.26 17,922,198 +0.53(+0.42%)
Aug 25, 2017 124.73 125.12 124.31 124.73 18,834,498 +0.36(+0.29%)
Aug 24, 2017 124.51 124.78 123.95 124.38 17,255,514 +0.38(+0.31%)
Aug 23, 2017 123.50 124.45 123.21 123.99 20,169,312 -0.20(-0.16%)
Aug 22, 2017 123.26 124.34 123.15 124.19 27,619,176 +1.33(+1.08%)
Aug 21, 2017 122.74 123.04 122.23 122.86 23,598,158 -0.08(-0.07%)
Aug 18, 2017 122.54 123.44 122.22 122.95 46,531,468 -0.01(-0.01%)
Aug 17, 2017 124.82 125.47 122.95 122.95 35,895,396 -2.29(-1.83%)
Aug 16, 2017 125.45 126.11 125.03 125.24 23,986,354 +0.04(+0.03%)
Aug 15, 2017 126.48 126.50 125.15 125.21 18,265,184 -1.04(-0.82%)
Aug 14, 2017 125.08 126.29 125.05 126.25 23,823,926 +1.89(+1.52%)
Aug 11, 2017 124.12 124.61 123.72 124.36 35,972,084 +0.18(+0.15%)
Aug 10, 2017 126.01 126.01 124.17 124.18 44,962,104 -2.30(-1.82%)
Aug 09, 2017 126.77 127.02 126.01 126.47 29,115,326 -1.10(-0.86%)
Aug 08, 2017 127.95 129.21 127.29 127.58 29,898,078 -0.40(-0.31%)
Aug 07, 2017 127.98 128.34 127.31 127.98 10,068,898 +0.21(+0.16%)
Aug 04, 2017 127.49 127.87 127.11 127.77 18,077,896 +0.62(+0.49%)
Aug 03, 2017 127.98 128.07 126.81 127.15 21,532,616 -0.64(-0.50%)
Aug 02, 2017 129.02 129.23 127.33 127.78 21,874,212 -1.41(-1.09%)
Aug 01, 2017 129.55 129.58 128.46 129.20 21,767,656 +0.25(+0.19%)
Jul 31, 2017 129.60 129.74 128.46 128.95 18,016,544 -0.41(-0.32%)
Jul 28, 2017 129.42 129.73 128.91 129.36 21,874,690 -0.35(-0.27%)
Jul 27, 2017 130.75 130.93 128.99 129.71 26,726,666 -0.83(-0.64%)
Jul 26, 2017 131.36 131.36 130.35 130.54 14,895,802 -0.73(-0.56%)
Jul 25, 2017 130.08 131.45 130.50 131.27 23,117,798 +1.19(+0.91%)
Jul 24, 2017 129.68 130.15 129.37 130.08 18,319,728 +0.18(+0.14%)
Jul 21, 2017 130.32 130.61 129.63 129.90 24,087,164 -0.59(-0.45%)
Jul 20, 2017 130.42 130.78 130.14 130.49 18,706,244 +0.09(+0.07%)
Jul 19, 2017 129.29 130.44 129.29 130.40 18,633,380 +1.28(+1.00%)
Jul 18, 2017 128.98 129.28 128.52 129.12 18,274,598 -0.34(-0.26%)
Jul 17, 2017 129.03 129.82 128.72 129.45 16,871,960 +0.30(+0.23%)
Jul 14, 2017 129.67 128.93 129.15 16,971,480 +0.22(+0.17%)
Jul 13, 2017 128.67 129.00 127.92 128.93 18,171,254 +0.11(+0.08%)
Jul 12, 2017 128.53 129.60 128.50 128.82 21,241,424 +0.99(+0.77%)
Jul 11, 2017 127.38 127.92 126.65 127.84 17,763,978 +0.37(+0.29%)
Jul 10, 2017 127.50 128.39 127.00 127.47 18,881,532 -0.56(-0.43%)
Jul 07, 2017 127.06 128.19 126.83 128.02 22,508,610 +1.23(+0.97%)
Jul 06, 2017 127.51 128.00 126.51 126.79 34,008,644 -1.68(-1.31%)
Jul 05, 2017 128.57 128.71 127.66 128.47 24,097,980 -0.46(-0.36%)
Jul 03, 2017 128.24 129.29 128.21 128.93 14,292,661 +1.07(+0.84%)
Jun 30, 2017 128.16 128.54 127.72 127.86 25,125,276 -0.20(-0.16%)
Jun 29, 2017 129.06 129.16 126.71 128.06 42,756,592 -0.76(-0.59%)
Jun 28, 2017 127.63 129.08 127.39 128.82 27,644,392 +1.94(+1.53%)
Jun 27, 2017 128.03 128.50 126.80 126.88 27,123,468 -1.12(-0.88%)
Jun 26, 2017 128.01 128.41 127.21 128.01 25,331,374 +0.15(+0.12%)
Jun 23, 2017 127.15 128.01 126.62 127.85 22,894,012 +0.84(+0.66%)
Jun 22, 2017 126.45 127.38 126.13 127.01 19,746,784 +0.48(+0.38%)
Jun 21, 2017 127.07 127.75 126.32 126.53 25,730,514 -0.32(-0.25%)
Jun 20, 2017 127.83 127.91 126.75 126.84 22,159,584 -1.30(-1.01%)
Jun 19, 2017 127.53 128.46 127.49 128.14 27,730,584 +0.94(+0.74%)
Jun 16, 2017 127.05 127.22 126.37 127.20 39,245,196 -0.32(-0.25%)
Jun 15, 2017 126.75 127.92 126.75 127.52 30,170,612 -0.65(-0.51%)
Jun 14, 2017 128.87 128.88 127.44 128.17 36,387,196 -0.76(-0.59%)
Jun 13, 2017 128.66 129.12 128.36 128.93 24,297,546 +0.65(+0.51%)
Jun 12, 2017 128.53 128.98 127.83 128.28 38,205,144 -0.21(-0.16%)
Jun 09, 2017 128.35 129.66 127.66 128.49 62,798,804 +0.66(+0.52%)
Jun 08, 2017 126.10 128.35 125.88 127.83 37,422,624 +1.72(+1.37%)
Jun 07, 2017 125.99 126.60 125.66 126.10 22,637,706 +0.12(+0.09%)
Jun 06, 2017 125.31 126.72 125.04 125.98 28,055,366 -0.12(-0.09%)
Jun 05, 2017 126.99 127.13 126.07 126.10 22,932,588 -0.79(-0.62%)
Jun 02, 2017 126.53 127.95 126.17 126.89 51,447,732 +0.82(+0.65%)
Jun 01, 2017 124.05 126.12 123.64 126.07 49,170,432 +2.39(+1.93%)
May 31, 2017 124.16 124.23 122.16 123.69 37,851,388 -0.13(-0.10%)
May 30, 2017 124.41 124.70 123.60 123.81 28,148,302 -0.98(-0.78%)
May 26, 2017 124.65 125.02 124.11 124.79 22,094,740 -0.04(-0.03%)
May 25, 2017 125.34 125.77 124.49 124.83 25,130,558 +0.08(+0.07%)
May 24, 2017 124.77 125.24 124.15 124.75 23,694,206 +0.08(+0.07%)
May 23, 2017 124.57 124.93 123.72 124.67 18,384,574 +0.41(+0.33%)
May 22, 2017 123.63 124.49 123.54 124.26 22,101,030 +0.83(+0.68%)
May 19, 2017 123.07 124.09 122.87 123.42 48,990,340 +0.59(+0.48%)
May 18, 2017 122.10 123.31 121.79 122.83 49,375,808 +0.44(+0.36%)
May 17, 2017 123.70 124.34 122.26 122.39 55,968,400 -3.39(-2.70%)
May 16, 2017 126.09 126.16 124.87 125.78 20,394,888 +0.05(+0.04%)
May 15, 2017 125.19 126.35 125.19 125.74 34,311,144 +0.97(+0.78%)
May 12, 2017 124.95 125.11 124.45 124.77 26,573,750 -0.66(-0.53%)
May 11, 2017 125.82 125.97 124.29 125.43 31,539,522 -0.88(-0.70%)
May 10, 2017 125.25 126.56 125.08 126.31 21,812,490 +0.78(+0.62%)
May 09, 2017 125.75 125.97 125.01 125.53 26,432,396 -0.06(-0.04%)
May 08, 2017 125.81 126.10 124.99 125.58 18,379,798 -0.53(-0.42%)
May 05, 2017 125.84 126.11 124.78 126.11 26,237,950 +0.81(+0.64%)
May 04, 2017 125.69 125.87 124.40 125.30 28,433,318 -0.17(-0.14%)
May 03, 2017 125.66 126.22 124.93 125.47 29,806,120 -0.78(-0.62%)
May 02, 2017 127.01 127.32 125.84 126.25 19,829,372 -0.64(-0.51%)
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.