Skip to main content

S&P 500 Growth Ishares ETF (NY: IVW )

90.04 +0.14 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 63.05 63.85 63.03 63.50 2,364,865 +0.76(+1.21%)
Mar 30, 2021 62.78 62.85 62.36 62.74 2,556,247 -0.31(-0.49%)
Mar 29, 2021 62.89 63.25 62.45 63.05 2,507,407 +0.07(+0.11%)
Mar 26, 2021 62.06 63.06 62.00 62.98 2,429,990 +0.99(+1.59%)
Mar 25, 2021 61.78 62.19 61.28 62.00 2,893,497 -0.04(-0.07%)
Mar 24, 2021 63.04 63.04 62.04 62.04 2,123,794 -0.70(-1.12%)
Mar 23, 2021 63.05 63.49 62.62 62.74 2,712,189 -0.18(-0.28%)
Mar 22, 2021 62.29 63.25 62.29 62.91 1,774,999 +0.91(+1.46%)
Mar 19, 2021 61.87 62.27 61.49 62.01 1,753,948 +0.18(+0.28%)
Mar 18, 2021 62.53 62.76 61.78 61.83 2,576,206 -1.48(-2.34%)
Mar 17, 2021 62.72 63.66 62.46 63.31 2,231,976 +0.10(+0.15%)
Mar 16, 2021 63.31 63.82 63.01 63.22 1,509,871 +0.22(+0.36%)
Mar 15, 2021 62.48 63.01 62.19 62.99 1,906,840 +0.52(+0.83%)
Mar 12, 2021 62.15 62.49 61.77 62.48 2,081,755 -0.34(-0.54%)
Mar 11, 2021 62.47 63.15 62.35 62.82 2,204,499 +1.17(+1.90%)
Mar 10, 2021 62.25 62.37 61.55 61.65 2,206,725 -0.01(-0.02%)
Mar 09, 2021 60.99 62.05 60.99 61.66 2,140,467 +1.84(+3.08%)
Mar 08, 2021 61.09 61.49 59.78 59.82 2,547,835 -1.30(-2.12%)
Mar 05, 2021 60.69 61.26 59.11 61.11 4,039,453 +0.98(+1.64%)
Mar 04, 2021 61.01 61.55 59.42 60.13 5,539,846 -0.94(-1.55%)
Mar 03, 2021 62.42 62.59 61.03 61.07 5,947,771 -1.58(-2.52%)
Mar 02, 2021 63.51 63.61 62.60 62.65 3,446,987 -0.76(-1.20%)
Mar 01, 2021 62.65 63.53 62.50 63.41 2,410,528 +1.63(+2.63%)
Feb 26, 2021 62.22 62.71 61.34 61.78 3,431,697 +0.12(+0.19%)
Feb 25, 2021 63.13 63.51 61.39 61.67 4,014,114 -1.85(-2.91%)
Feb 24, 2021 62.67 63.61 62.18 63.52 2,923,421 +0.48(+0.76%)
Feb 23, 2021 62.23 63.33 61.30 63.04 2,562,069 -0.11(-0.17%)
Feb 22, 2021 63.71 63.82 63.12 63.15 1,838,237 -1.25(-1.94%)
Feb 19, 2021 65.05 65.09 64.34 64.39 4,691,164 -0.42(-0.65%)
Feb 18, 2021 64.54 64.95 64.19 64.81 1,287,483 -0.29(-0.45%)
Feb 17, 2021 64.80 65.15 64.51 65.10 1,359,484 -0.17(-0.25%)
Feb 16, 2021 65.64 65.75 65.13 65.27 1,326,195 -0.21(-0.33%)
Feb 12, 2021 65.00 65.53 64.85 65.48 1,780,855 +0.32(+0.49%)
Feb 11, 2021 65.21 65.29 64.73 65.16 1,321,439 +0.27(+0.42%)
Feb 10, 2021 65.38 65.44 64.43 64.89 1,581,731 -0.14(-0.21%)
Feb 09, 2021 64.95 65.29 64.95 65.03 1,182,099 -0.09(-0.13%)
Feb 08, 2021 65.15 65.15 64.75 65.11 1,974,032 +0.31(+0.48%)
Feb 05, 2021 64.78 64.98 64.51 64.80 1,279,800 +0.22(+0.35%)
Feb 04, 2021 64.24 64.59 64.01 64.58 2,844,679 +0.59(+0.93%)
Feb 03, 2021 64.52 64.58 63.93 63.98 1,555,036 -0.10(-0.15%)
Feb 02, 2021 63.76 64.38 63.76 64.08 1,485,895 +0.88(+1.39%)
Feb 01, 2021 62.43 63.39 62.09 63.21 2,116,784 +1.36(+2.20%)
Jan 29, 2021 62.75 62.91 61.44 61.84 2,642,271 -1.26(-1.99%)
Jan 28, 2021 62.95 64.05 62.84 63.10 2,279,980 +0.32(+0.51%)
Jan 27, 2021 64.02 64.02 62.30 62.78 2,580,555 -1.67(-2.60%)
Jan 26, 2021 64.56 64.68 64.30 64.45 1,767,950 +0.04(+0.06%)
Jan 25, 2021 64.46 64.73 63.20 64.41 2,456,680 +0.51(+0.79%)
Jan 22, 2021 63.77 64.14 63.72 63.91 1,509,018 -0.01(-0.02%)
Jan 21, 2021 63.78 64.07 63.61 63.92 1,487,097 +0.40(+0.63%)
Jan 20, 2021 62.77 63.74 62.71 63.52 2,367,695 +1.37(+2.21%)
Jan 19, 2021 61.84 62.20 61.57 62.14 1,932,289 +0.76(+1.24%)
Jan 15, 2021 61.68 61.89 61.17 61.38 1,742,857 -0.36(-0.58%)
Jan 14, 2021 62.41 62.49 61.67 61.75 1,832,474 -0.57(-0.92%)
Jan 13, 2021 61.99 62.51 61.93 62.32 1,491,780 +0.31(+0.50%)
Jan 12, 2021 62.22 62.38 61.55 62.01 2,238,048 -0.22(-0.36%)
Jan 11, 2021 62.41 62.74 62.15 62.23 2,274,102 -0.82(-1.30%)
Jan 08, 2021 62.75 63.09 62.27 63.05 2,336,133 +0.63(+1.01%)
Jan 07, 2021 61.50 62.54 61.50 62.42 2,013,633 +1.37(+2.25%)
Jan 06, 2021 60.86 61.82 60.63 61.04 3,300,257 -0.61(-1.00%)
Jan 05, 2021 61.01 61.73 61.01 61.66 3,512,428 +0.44(+0.72%)
Jan 04, 2021 62.35 62.43 60.46 61.22 8,536,240 -0.92(-1.49%)
Dec 31, 2020 62.14 62.14 62.14 1,311,339 +0.23(+0.38%)
Dec 30, 2020 62.21 62.30 61.87 61.91 1,311,339 -0.07(-0.11%)
Dec 29, 2020 62.44 62.50 61.90 61.98 1,517,146 -0.13(-0.20%)
Dec 28, 2020 61.92 62.23 61.61 62.11 1,253,248 +0.73(+1.19%)
Dec 24, 2020 61.16 61.50 61.16 61.38 883,803 +0.32(+0.53%)
Dec 23, 2020 61.45 61.49 61.05 61.05 1,749,263 -0.30(-0.49%)
Dec 22, 2020 61.33 61.50 60.93 61.36 1,544,187 +0.17(+0.27%)
Dec 21, 2020 60.70 61.29 60.13 61.19 1,986,266 -0.22(-0.36%)
Dec 18, 2020 61.63 61.65 60.95 61.41 1,978,751 -0.08(-0.13%)
Dec 17, 2020 61.50 61.62 61.32 61.49 1,448,084 +0.35(+0.57%)
Dec 16, 2020 60.94 61.32 60.79 61.14 1,465,072 +0.27(+0.45%)
Dec 15, 2020 60.57 60.87 60.25 60.87 1,359,247 +0.80(+1.33%)
Dec 14, 2020 60.43 60.79 60.07 60.07 1,396,357 -0.01(-0.01%)
Dec 11, 2020 59.83 60.12 59.52 60.08 1,308,500 -0.02(-0.03%)
Dec 10, 2020 59.77 60.32 59.62 60.10 1,775,504 +0.03(+0.05%)
Dec 09, 2020 60.94 61.00 59.87 60.07 2,400,006 -0.83(-1.36%)
Dec 08, 2020 60.63 61.01 60.45 60.89 1,254,589 +0.13(+0.21%)
Dec 07, 2020 60.72 60.91 60.57 60.77 1,684,816 +0.04(+0.06%)
Dec 04, 2020 60.45 60.75 60.37 60.73 1,917,974 +0.39(+0.64%)
Dec 03, 2020 60.44 60.72 60.19 60.34 1,624,086 -0.09(-0.14%)
Dec 02, 2020 60.25 60.50 59.97 60.43 2,281,063 -0.06(-0.10%)
Dec 01, 2020 60.24 60.80 60.12 60.49 1,963,821 +0.73(+1.22%)
Nov 30, 2020 59.73 59.82 59.04 59.76 1,549,016 -0.05(-0.08%)
Nov 27, 2020 59.78 59.95 59.64 59.81 645,397 +0.30(+0.51%)
Nov 25, 2020 59.48 59.63 59.32 59.50 1,177,053 +0.11(+0.18%)
Nov 24, 2020 58.96 59.54 58.73 59.40 1,780,119 +0.75(+1.28%)
Nov 23, 2020 58.86 59.11 58.26 58.65 2,325,289 +0.01(+0.02%)
Nov 20, 2020 59.11 59.12 58.61 58.64 1,075,868 -0.48(-0.81%)
Nov 19, 2020 58.62 59.18 58.48 59.12 1,916,833 +0.37(+0.63%)
Nov 18, 2020 59.40 59.52 58.75 58.75 2,105,987 -0.71(-1.19%)
Nov 17, 2020 59.43 59.67 59.18 59.46 2,975,865 -0.25(-0.42%)
Nov 16, 2020 59.40 59.76 59.26 59.71 1,950,518 +0.50(+0.84%)
Nov 13, 2020 58.96 59.33 58.60 59.21 1,129,909 +0.63(+1.08%)
Nov 12, 2020 59.01 59.23 58.35 58.58 1,779,449 -0.48(-0.81%)
Nov 11, 2020 58.66 59.18 58.58 59.06 1,597,611 +0.83(+1.42%)
Nov 10, 2020 58.47 58.70 57.68 58.23 3,458,608 -0.60(-1.02%)
Nov 09, 2020 60.74 60.76 58.79 58.83 4,556,017 -0.37(-0.62%)
Nov 06, 2020 58.98 59.37 58.39 59.20 2,509,125 +0.10(+0.16%)
Nov 05, 2020 58.96 59.38 58.79 59.11 2,984,171 +1.31(+2.27%)
Nov 04, 2020 57.07 58.34 56.93 57.79 3,832,746 +1.96(+3.51%)
Nov 03, 2020 55.34 56.21 55.19 55.83 2,625,001 +0.97(+1.77%)
Nov 02, 2020 55.01 55.47 54.34 54.86 2,456,753 +0.29(+0.53%)
Oct 30, 2020 55.07 55.35 53.90 54.57 3,276,191 -0.87(-1.58%)
Oct 29, 2020 54.91 56.06 54.66 55.44 1,970,362 +0.72(+1.31%)
Oct 28, 2020 55.81 55.81 54.62 54.72 2,236,628 -2.11(-3.71%)
Oct 27, 2020 56.84 57.07 56.59 56.83 1,097,391 +0.15(+0.26%)
Oct 26, 2020 57.16 57.52 56.02 56.69 2,058,476 -1.02(-1.77%)
Oct 23, 2020 57.64 57.74 57.22 57.71 1,226,461 +0.23(+0.41%)
Oct 22, 2020 57.47 57.65 56.87 57.47 1,494,574 +0.06(+0.10%)
Oct 21, 2020 57.52 58.03 57.36 57.42 1,432,497 -0.08(-0.14%)
Oct 20, 2020 57.47 58.15 57.29 57.49 1,944,095 +0.23(+0.41%)
Oct 19, 2020 58.49 58.73 57.11 57.26 1,786,827 -0.94(-1.61%)
Oct 16, 2020 58.70 59.03 58.19 58.19 1,786,115 -0.18(-0.31%)
Oct 15, 2020 57.76 58.50 57.65 58.38 1,470,020 -0.24(-0.41%)
Oct 14, 2020 59.20 59.37 58.36 58.62 1,383,934 -0.40(-0.68%)
Oct 13, 2020 59.38 59.48 58.83 59.02 2,329,818 -0.27(-0.46%)
Oct 12, 2020 58.64 59.67 58.54 59.29 1,786,391 +1.31(+2.27%)
Oct 09, 2020 57.51 58.00 57.46 57.98 1,142,982 +0.76(+1.33%)
Oct 08, 2020 57.24 57.26 57.00 57.22 1,282,552 +0.34(+0.59%)
Oct 07, 2020 56.40 56.98 56.40 56.88 1,826,803 +1.01(+1.80%)
Oct 06, 2020 56.74 57.08 55.75 55.88 1,841,967 -0.94(-1.65%)
Oct 05, 2020 56.10 56.86 56.10 56.82 1,631,615 +1.08(+1.94%)
Oct 02, 2020 55.64 56.31 55.49 55.74 2,556,886 -0.95(-1.67%)
Oct 01, 2020 56.76 56.91 56.37 56.68 2,875,295 +0.56(+1.00%)
Sep 30, 2020 55.86 56.75 55.82 56.12 2,371,724 +0.35(+0.62%)
Sep 29, 2020 55.98 56.15 55.68 55.78 1,287,229 -0.20(-0.36%)
Sep 28, 2020 55.86 56.04 55.61 55.98 1,923,392 +0.91(+1.66%)
Sep 25, 2020 53.98 55.20 53.71 55.07 1,756,058 +1.07(+1.98%)
Sep 24, 2020 53.49 54.62 53.41 54.00 2,601,062 +0.20(+0.38%)
Sep 23, 2020 55.33 55.38 53.69 53.79 2,093,172 -1.56(-2.82%)
Sep 22, 2020 54.92 55.46 54.41 55.36 1,985,756 +0.90(+1.64%)
Sep 21, 2020 53.86 54.49 53.32 54.46 2,851,816 -0.24(-0.44%)
Sep 18, 2020 55.70 55.70 54.12 54.70 4,535,527 -0.75(-1.34%)
Sep 17, 2020 55.07 55.83 54.90 55.45 2,667,873 -0.62(-1.11%)
Sep 16, 2020 56.94 56.98 56.05 56.07 1,764,521 -0.66(-1.16%)
Sep 15, 2020 56.80 57.02 56.45 56.73 1,157,731 +0.57(+1.02%)
Sep 14, 2020 56.14 56.65 55.99 56.16 2,021,117 +0.74(+1.33%)
Sep 11, 2020 56.00 56.16 54.88 55.42 2,339,654 -0.19(-0.34%)
Sep 10, 2020 57.16 57.32 55.39 55.61 2,488,446 -1.09(-1.91%)
Sep 09, 2020 56.22 57.16 55.93 56.69 2,468,840 +1.42(+2.58%)
Sep 08, 2020 55.74 56.43 55.23 55.27 3,193,968 -1.90(-3.32%)
Sep 04, 2020 57.83 58.31 55.42 57.17 4,460,958 -0.76(-1.32%)
Sep 03, 2020 60.08 60.08 57.43 57.93 4,605,992 -2.68(-4.43%)
Sep 02, 2020 60.38 60.78 59.72 60.62 3,015,048 +0.75(+1.26%)
Sep 01, 2020 59.34 59.87 59.12 59.86 2,367,331 +0.82(+1.38%)
Aug 31, 2020 59.08 59.36 58.87 59.05 1,547,393 +0.06(+0.10%)
Aug 28, 2020 58.84 59.06 58.65 58.99 1,270,557 +0.36(+0.62%)
Aug 27, 2020 58.86 59.04 58.29 58.63 1,466,879 -0.10(-0.17%)
Aug 26, 2020 57.87 58.76 57.86 58.73 2,369,091 +1.09(+1.89%)
Aug 25, 2020 57.30 57.67 57.17 57.64 1,827,979 +0.33(+0.58%)
Aug 24, 2020 57.40 57.52 56.91 57.31 1,889,838 +0.46(+0.81%)
Aug 21, 2020 56.49 56.88 56.41 56.84 1,875,349 +0.35(+0.63%)
Aug 20, 2020 55.76 56.58 55.74 56.49 1,455,126 +0.48(+0.86%)
Aug 19, 2020 56.32 56.49 55.94 56.01 1,907,895 -0.23(-0.41%)
Aug 18, 2020 56.00 56.33 55.77 56.24 2,097,206 +0.35(+0.62%)
Aug 17, 2020 55.78 55.97 55.78 55.89 1,216,138 +0.33(+0.59%)
Aug 14, 2020 55.61 55.65 55.35 55.56 1,109,883 -0.05(-0.10%)
Aug 13, 2020 55.57 55.98 55.46 55.61 3,187,405 +0.09(+0.16%)
Aug 12, 2020 54.89 55.67 54.89 55.52 4,675,890 +1.04(+1.91%)
Aug 11, 2020 55.13 55.36 54.39 54.49 2,196,206 -0.65(-1.18%)
Aug 10, 2020 55.30 55.39 54.61 55.14 1,615,387 -0.08(-0.15%)
Aug 07, 2020 55.41 55.62 54.85 55.22 1,501,680 -0.38(-0.68%)
Aug 06, 2020 54.91 55.64 54.83 55.59 1,492,554 +0.60(+1.09%)
Aug 05, 2020 54.79 55.02 54.71 54.99 1,274,734 +0.39(+0.72%)
Aug 04, 2020 54.33 54.61 54.23 54.60 1,336,870 +0.12(+0.22%)
Aug 03, 2020 54.36 54.63 54.29 54.48 1,751,725 +0.52(+0.97%)
Jul 31, 2020 53.87 53.95 53.01 53.95 1,711,379 +0.82(+1.53%)
Jul 30, 2020 52.58 53.23 52.31 53.14 1,482,176 +0.07(+0.13%)
Jul 29, 2020 52.61 53.19 52.61 53.07 1,555,695 +0.68(+1.29%)
Jul 28, 2020 52.78 52.95 52.36 52.39 1,667,441 -0.52(-0.99%)
Jul 27, 2020 52.53 52.98 52.43 52.91 2,314,915 +0.63(+1.21%)
Jul 24, 2020 52.07 52.50 51.71 52.28 1,637,222 -0.30(-0.58%)
Jul 23, 2020 53.53 53.76 52.35 52.58 2,910,478 -1.05(-1.96%)
Jul 22, 2020 53.30 53.72 53.22 53.64 3,832,827 +0.29(+0.55%)
Jul 21, 2020 53.96 53.96 53.18 53.35 2,111,391 -0.23(-0.43%)
Jul 20, 2020 52.62 53.70 52.44 53.58 2,085,394 +0.96(+1.83%)
Jul 17, 2020 52.62 52.75 52.19 52.62 1,821,379 +0.19(+0.36%)
Jul 16, 2020 52.30 52.55 52.00 52.43 2,455,694 -0.31(-0.58%)
Jul 15, 2020 52.94 53.03 52.26 52.73 3,511,467 +0.29(+0.56%)
Jul 14, 2020 51.50 52.48 51.06 52.44 3,505,856 +0.65(+1.25%)
Jul 13, 2020 53.07 53.56 51.69 51.79 2,769,716 -0.87(-1.65%)
Jul 10, 2020 52.30 52.69 51.93 52.66 2,438,118 +0.29(+0.55%)
Jul 09, 2020 52.56 52.61 51.63 52.37 2,444,092 +0.07(+0.13%)
Jul 08, 2020 51.91 52.30 51.63 52.30 1,934,435 +0.63(+1.22%)
Jul 07, 2020 52.00 52.49 51.64 51.67 3,362,181 -0.47(-0.89%)
Jul 06, 2020 51.84 52.25 51.75 52.14 2,453,473 +1.02(+1.99%)
Jul 02, 2020 51.41 51.63 51.06 51.12 2,586,432 +0.22(+0.43%)
Jul 01, 2020 50.43 51.09 50.39 50.90 5,842,281 +0.54(+1.07%)
Jun 30, 2020 49.53 50.57 49.47 50.36 2,582,465 +0.83(+1.67%)
Jun 29, 2020 49.01 49.55 48.54 49.54 1,843,725 +0.66(+1.36%)
Jun 26, 2020 50.05 50.08 48.87 48.88 2,707,968 -1.29(-2.56%)
Jun 25, 2020 49.65 50.20 49.17 50.16 2,486,003 +0.48(+0.96%)
Jun 24, 2020 50.61 50.80 49.41 49.68 4,322,807 -1.17(-2.29%)
Jun 23, 2020 50.99 51.32 50.77 50.85 1,664,014 +0.29(+0.57%)
Jun 22, 2020 49.92 50.57 49.82 50.56 1,505,944 +0.59(+1.18%)
Jun 19, 2020 50.73 50.80 49.69 49.97 2,633,399 -0.19(-0.38%)
Jun 18, 2020 49.93 50.23 49.85 50.16 1,638,504 +0.08(+0.16%)
Jun 17, 2020 50.30 50.51 50.00 50.08 2,377,198 -0.00(-0.00%)
Jun 16, 2020 50.31 50.42 49.31 50.08 3,275,524 +1.00(+2.03%)
Jun 15, 2020 47.75 49.30 47.58 49.08 3,393,381 +0.38(+0.78%)
Jun 12, 2020 49.49 49.55 47.86 48.71 3,079,312 +0.49(+1.02%)
Jun 11, 2020 49.85 50.06 48.20 48.21 5,892,574 -2.71(-5.32%)
Jun 10, 2020 50.90 51.31 50.69 50.92 4,997,105 +0.27(+0.53%)
Jun 09, 2020 50.30 50.90 50.30 50.66 3,375,334 +0.06(+0.11%)
Jun 08, 2020 50.23 50.63 50.01 50.60 3,927,895 +0.36(+0.72%)
Jun 05, 2020 49.63 50.37 49.57 50.24 3,136,611 +1.13(+2.30%)
Jun 04, 2020 49.32 49.61 48.84 49.11 2,229,487 -0.40(-0.81%)
Jun 03, 2020 49.31 49.65 49.19 49.51 2,101,933 +0.44(+0.90%)
Jun 02, 2020 48.83 49.09 48.49 49.07 3,077,086 +0.34(+0.71%)
Jun 01, 2020 48.43 48.83 48.33 48.73 2,057,969 +0.25(+0.53%)
May 29, 2020 48.18 48.61 47.80 48.47 2,845,581 +0.32(+0.67%)
May 28, 2020 48.17 48.85 48.03 48.15 2,263,409 +0.04(+0.08%)
May 27, 2020 47.91 48.14 46.97 48.11 3,286,219 +0.40(+0.84%)
May 26, 2020 48.56 48.56 47.67 47.71 4,638,264 +0.14(+0.30%)
May 22, 2020 47.35 47.59 47.16 47.57 2,648,538 +0.20(+0.43%)
May 21, 2020 47.80 47.96 47.24 47.37 1,492,299 -0.40(-0.84%)
May 20, 2020 47.55 47.88 47.51 47.77 2,213,143 +0.86(+1.84%)
May 19, 2020 47.14 47.57 46.90 46.90 2,547,860 -0.26(-0.55%)
May 18, 2020 46.94 47.43 46.86 47.16 2,366,729 +1.10(+2.39%)
May 15, 2020 45.27 46.09 45.17 46.06 1,820,792 +0.33(+0.71%)
May 14, 2020 44.84 45.77 44.52 45.74 2,671,804 +0.46(+1.01%)
May 13, 2020 45.89 46.23 44.79 45.28 2,835,646 -0.61(-1.34%)
May 12, 2020 47.04 47.11 45.90 45.90 2,592,694 -0.95(-2.03%)
May 11, 2020 46.28 47.12 46.27 46.85 2,386,660 +0.25(+0.53%)
May 08, 2020 46.47 46.69 46.29 46.60 2,721,501 +0.60(+1.30%)
May 07, 2020 45.98 46.24 45.85 46.01 2,202,264 +0.61(+1.35%)
May 06, 2020 45.67 45.87 45.36 45.40 2,319,752 -0.00(-0.01%)
May 05, 2020 45.34 45.92 45.30 45.40 6,434,550 +0.49(+1.08%)
May 04, 2020 44.32 44.94 44.14 44.91 1,736,525 +0.35(+0.78%)
May 01, 2020 44.88 45.21 44.41 44.56 2,171,595 -1.18(-2.58%)
Apr 30, 2020 45.80 45.95 45.40 45.74 5,515,085 -0.08(-0.17%)
Apr 29, 2020 45.41 46.08 45.22 45.82 4,873,017 +1.41(+3.17%)
Apr 28, 2020 45.48 45.49 44.39 44.42 4,745,240 -0.55(-1.21%)
Apr 27, 2020 44.87 45.12 44.80 44.96 2,865,116 +0.45(+1.00%)
Apr 24, 2020 44.08 44.63 43.74 44.51 2,709,959 +0.62(+1.40%)
Apr 23, 2020 44.12 44.64 43.85 43.90 3,284,430 +0.00(+0.00%)
Apr 22, 2020 43.50 44.20 43.48 43.90 5,345,372 +1.16(+2.71%)
Apr 21, 2020 43.59 43.66 42.52 42.74 2,983,028 -1.43(-3.25%)
Apr 20, 2020 44.36 44.89 44.17 44.17 2,253,747 -0.69(-1.54%)
Apr 17, 2020 44.89 44.95 44.25 44.86 3,161,344 +0.85(+1.92%)
Apr 16, 2020 43.93 44.22 43.45 44.01 2,321,290 +0.45(+1.04%)
Apr 15, 2020 43.43 43.90 43.20 43.56 2,860,924 -0.72(-1.63%)
Apr 14, 2020 43.62 44.43 43.47 44.28 3,263,629 +1.52(+3.55%)
Apr 13, 2020 42.61 42.81 41.98 42.77 3,651,379 -0.10(-0.23%)
Apr 09, 2020 42.97 43.21 42.50 42.87 4,369,985 +0.39(+0.92%)
Apr 08, 2020 41.75 42.60 41.31 42.48 5,721,848 +1.20(+2.90%)
Apr 07, 2020 42.77 42.82 41.21 41.28 6,740,366 -0.11(-0.27%)
Apr 06, 2020 39.99 41.62 39.90 41.39 4,861,772 +2.82(+7.30%)
Apr 03, 2020 38.98 39.26 38.10 38.58 3,666,731 -0.57(-1.45%)
Apr 02, 2020 38.05 39.17 38.03 39.14 4,580,404 +0.82(+2.13%)
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.