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

Russell Midcap Ishares ETF (NY: IWR )

81.91 +0.74 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 30, 2022 68.22 70.03 67.77 70.02 2,273,792 +1.82(+2.67%)
Nov 29, 2022 68.12 68.50 67.95 68.20 1,281,434 +0.19(+0.27%)
Nov 28, 2022 68.65 68.98 67.87 68.02 1,919,249 -1.23(-1.78%)
Nov 25, 2022 69.06 69.35 69.01 69.25 777,256 +0.17(+0.24%)
Nov 23, 2022 68.56 69.25 68.56 69.08 1,210,131 +0.34(+0.50%)
Nov 22, 2022 68.09 68.76 67.98 68.74 1,232,960 +0.93(+1.37%)
Nov 21, 2022 67.58 67.90 67.39 67.81 1,673,706 -0.14(-0.20%)
Nov 18, 2022 68.28 68.34 67.34 67.95 1,990,293 +0.43(+0.64%)
Nov 17, 2022 67.04 67.58 66.73 67.52 1,548,737 -0.60(-0.88%)
Nov 16, 2022 68.62 68.70 67.99 68.12 1,814,223 -0.91(-1.32%)
Nov 15, 2022 69.22 69.49 68.42 69.03 2,101,046 +0.84(+1.23%)
Nov 14, 2022 68.77 69.20 68.17 68.19 1,725,090 -0.84(-1.22%)
Nov 11, 2022 68.57 69.33 68.40 69.03 1,713,919 +0.72(+1.06%)
Nov 10, 2022 66.81 68.38 66.81 68.30 1,751,500 +3.88(+6.02%)
Nov 09, 2022 65.18 65.61 64.29 64.42 1,404,065 -1.33(-2.02%)
Nov 08, 2022 65.51 66.44 65.02 65.75 1,338,476 +0.39(+0.60%)
Nov 07, 2022 65.23 65.45 64.68 65.36 1,602,662 +0.41(+0.63%)
Nov 04, 2022 65.18 65.48 63.89 64.95 1,749,239 +0.77(+1.20%)
Nov 03, 2022 63.73 64.72 63.30 64.18 1,341,010 -0.28(-0.44%)
Nov 02, 2022 66.07 64.43 64.46 1,501,947 -1.86(-2.80%)
Nov 01, 2022 66.84 66.99 66.02 66.32 1,607,784 +0.24(+0.37%)
Oct 31, 2022 65.84 66.51 65.76 66.07 1,798,115 -0.21(-0.31%)
Oct 28, 2022 64.99 66.35 64.86 66.28 1,676,064 +1.24(+1.91%)
Oct 27, 2022 65.27 65.85 64.92 65.04 1,525,714 +0.16(+0.24%)
Oct 26, 2022 64.88 65.78 64.70 64.88 1,565,261 +0.07(+0.11%)
Oct 25, 2022 63.29 64.89 63.29 64.81 1,493,208 +1.50(+2.36%)
Oct 24, 2022 63.14 63.48 62.47 63.32 1,717,742 +0.54(+0.86%)
Oct 21, 2022 61.51 62.89 61.03 62.78 1,590,034 +1.27(+2.07%)
Oct 20, 2022 62.19 62.90 61.32 61.51 1,304,927 -0.72(-1.16%)
Oct 19, 2022 62.68 63.01 61.74 62.23 1,824,424 -1.02(-1.61%)
Oct 18, 2022 63.55 63.94 62.64 63.25 1,174,964 +0.94(+1.51%)
Oct 17, 2022 61.82 62.60 61.74 62.31 2,999,842 +1.63(+2.69%)
Oct 14, 2022 62.75 63.16 60.58 60.68 2,479,215 -1.63(-2.62%)
Oct 13, 2022 59.75 62.61 59.35 62.31 2,683,147 +1.28(+2.10%)
Oct 12, 2022 61.41 61.48 60.87 61.03 1,585,172 -0.38(-0.62%)
Oct 11, 2022 61.48 62.28 60.81 61.41 1,574,537 -0.31(-0.51%)
Oct 10, 2022 62.48 62.56 61.29 61.73 1,570,174 -0.50(-0.80%)
Oct 07, 2022 63.20 63.31 61.86 62.22 1,355,234 -1.68(-2.63%)
Oct 06, 2022 64.25 64.86 63.77 63.90 2,155,597 -0.62(-0.95%)
Oct 05, 2022 63.95 64.89 63.43 64.52 1,711,374 -0.26(-0.41%)
Oct 04, 2022 63.47 64.83 63.47 64.78 2,186,945 +2.33(+3.72%)
Oct 03, 2022 61.55 62.82 60.96 62.46 2,118,507 +1.72(+2.83%)
Sep 30, 2022 61.12 62.02 60.65 60.74 5,205,308 -0.45(-0.73%)
Sep 29, 2022 61.81 61.85 60.63 61.19 2,963,770 -1.24(-1.99%)
Sep 28, 2022 61.26 62.76 61.02 62.43 2,932,389 +1.60(+2.64%)
Sep 27, 2022 61.61 61.97 60.38 60.83 1,941,924 -0.06(-0.10%)
Sep 26, 2022 61.64 62.24 60.69 60.88 2,248,615 -0.98(-1.58%)
Sep 23, 2022 62.18 62.25 61.00 61.86 2,299,874 -1.10(-1.75%)
Sep 22, 2022 64.17 64.30 62.89 62.96 1,977,809 -1.31(-2.04%)
Sep 21, 2022 65.71 66.31 64.24 64.28 1,523,531 -1.02(-1.56%)
Sep 20, 2022 65.88 65.88 64.89 65.30 1,157,037 -1.11(-1.67%)
Sep 19, 2022 65.28 66.45 65.20 66.41 1,087,616 +0.58(+0.89%)
Sep 16, 2022 66.03 66.08 65.29 65.82 1,413,438 -0.98(-1.47%)
Sep 15, 2022 67.12 67.90 66.57 66.80 1,279,210 -0.58(-0.87%)
Sep 14, 2022 67.51 67.61 66.74 67.39 970,216 +0.04(+0.06%)
Sep 13, 2022 68.42 68.67 67.12 67.35 1,556,453 -2.70(-3.86%)
Sep 12, 2022 69.80 70.19 69.59 70.05 1,174,599 +0.67(+0.97%)
Sep 09, 2022 68.72 69.53 68.70 69.38 951,223 +1.19(+1.74%)
Sep 08, 2022 67.03 68.21 66.84 68.19 1,455,325 +0.68(+1.01%)
Sep 07, 2022 65.86 67.63 65.86 67.51 1,351,469 +1.55(+2.34%)
Sep 06, 2022 66.42 66.51 65.51 65.97 1,528,910 -0.21(-0.32%)
Sep 02, 2022 67.38 67.64 65.90 66.18 1,741,117 -0.39(-0.58%)
Sep 01, 2022 66.33 66.61 65.53 66.57 1,020,833 -0.34(-0.51%)
Aug 31, 2022 67.58 67.85 66.82 66.91 924,719 -0.44(-0.65%)
Aug 30, 2022 68.35 68.41 67.06 67.35 869,341 -0.80(-1.17%)
Aug 29, 2022 68.02 68.74 67.85 68.15 1,050,150 -0.43(-0.62%)
Aug 26, 2022 70.94 70.94 68.57 68.57 1,308,707 -2.30(-3.25%)
Aug 25, 2022 70.13 70.88 70.04 70.88 772,190 +1.08(+1.55%)
Aug 24, 2022 69.37 70.02 69.22 69.80 658,048 +0.45(+0.64%)
Aug 23, 2022 69.52 70.04 69.24 69.35 580,769 -0.08(-0.11%)
Aug 22, 2022 69.99 70.06 69.30 69.43 782,805 -1.50(-2.11%)
Aug 19, 2022 71.55 71.62 70.71 70.93 810,044 -1.19(-1.65%)
Aug 18, 2022 72.04 72.23 71.73 72.11 936,423 +0.21(+0.30%)
Aug 17, 2022 71.98 72.35 71.47 71.90 1,238,969 -0.86(-1.18%)
Aug 16, 2022 72.34 73.09 72.12 72.76 1,070,097 +0.19(+0.27%)
Aug 15, 2022 72.00 72.65 71.91 72.56 1,681,562 +0.13(+0.17%)
Aug 12, 2022 71.63 72.48 71.46 72.43 936,489 +1.15(+1.61%)
Aug 11, 2022 71.62 72.33 71.18 71.29 2,151,887 +0.21(+0.30%)
Aug 10, 2022 70.52 71.16 70.51 71.07 896,361 +1.79(+2.58%)
Aug 09, 2022 69.77 69.78 69.07 69.28 823,590 -0.64(-0.92%)
Aug 08, 2022 69.87 70.65 69.80 69.93 1,006,476 +0.36(+0.52%)
Aug 05, 2022 68.55 69.59 68.52 69.57 779,955 +0.34(+0.49%)
Aug 04, 2022 69.32 69.46 69.10 69.23 1,885,708 -0.22(-0.32%)
Aug 03, 2022 69.10 69.60 68.81 69.45 1,350,889 +0.83(+1.20%)
Aug 02, 2022 68.65 69.43 68.36 68.62 1,062,083 -0.36(-0.52%)
Aug 01, 2022 68.61 69.26 68.26 68.98 2,147,454 -0.08(-0.11%)
Jul 29, 2022 68.37 69.23 68.18 69.06 1,308,562 +0.67(+0.98%)
Jul 28, 2022 67.43 68.43 66.80 68.39 1,173,353 +1.16(+1.72%)
Jul 27, 2022 66.17 67.46 66.06 67.23 1,554,254 +1.56(+2.37%)
Jul 26, 2022 66.11 66.11 65.51 65.68 878,579 -0.72(-1.08%)
Jul 25, 2022 66.33 66.49 65.78 66.40 1,135,602 +0.21(+0.32%)
Jul 22, 2022 67.00 67.29 65.81 66.18 1,113,459 -0.67(-1.00%)
Jul 21, 2022 66.09 66.87 65.73 66.85 1,001,271 +0.53(+0.79%)
Jul 20, 2022 65.53 66.48 65.45 66.33 1,269,817 +0.74(+1.13%)
Jul 19, 2022 64.40 65.67 64.40 65.59 1,175,487 +1.92(+3.01%)
Jul 18, 2022 64.44 64.66 63.46 63.67 1,776,578 -0.15(-0.23%)
Jul 15, 2022 63.35 63.84 62.75 63.82 1,842,518 +1.21(+1.93%)
Jul 14, 2022 62.33 62.72 61.74 62.61 1,468,024 -0.64(-1.01%)
Jul 13, 2022 62.56 63.63 62.37 63.25 1,465,456 -0.26(-0.41%)
Jul 12, 2022 63.68 64.36 63.22 63.52 1,408,637 -0.38(-0.59%)
Jul 11, 2022 64.15 64.45 63.79 63.90 1,153,088 -0.80(-1.23%)
Jul 08, 2022 64.71 65.19 64.21 64.69 1,407,992 -0.27(-0.42%)
Jul 07, 2022 64.17 65.11 64.13 64.97 1,321,780 +1.18(+1.84%)
Jul 06, 2022 63.92 64.31 63.14 63.79 1,585,600 -0.15(-0.23%)
Jul 05, 2022 62.87 63.95 62.14 63.94 1,992,323 +0.18(+0.27%)
Jul 01, 2022 62.78 63.89 62.46 63.76 2,202,846 +0.88(+1.41%)
Jun 30, 2022 62.70 63.60 62.08 62.88 1,289,179 -0.60(-0.95%)
Jun 29, 2022 63.93 63.96 63.08 63.48 1,459,556 -0.46(-0.71%)
Jun 28, 2022 65.40 65.92 63.90 63.94 1,540,324 -1.09(-1.67%)
Jun 27, 2022 65.22 65.41 64.53 65.02 2,100,600 -0.01(-0.01%)
Jun 24, 2022 63.65 65.05 63.54 65.03 2,076,001 +2.05(+3.26%)
Jun 23, 2022 62.63 63.12 62.08 62.98 2,327,522 +0.61(+0.98%)
Jun 22, 2022 61.57 62.93 61.48 62.37 2,816,681 -0.11(-0.17%)
Jun 21, 2022 62.35 62.90 62.16 62.48 2,837,437 +1.11(+1.81%)
Jun 17, 2022 61.24 61.93 60.56 61.37 2,571,984 +0.35(+0.57%)
Jun 16, 2022 62.22 62.34 60.62 61.02 2,572,043 -2.73(-4.29%)
Jun 15, 2022 63.64 64.57 62.62 63.75 3,453,117 +0.75(+1.19%)
Jun 14, 2022 63.61 63.88 62.45 63.00 4,022,399 -0.21(-0.34%)
Jun 13, 2022 64.56 64.74 62.54 63.22 3,068,070 -3.08(-4.65%)
Jun 10, 2022 67.25 67.30 66.23 66.30 1,713,785 -2.03(-2.97%)
Jun 09, 2022 69.64 69.76 68.33 68.33 1,264,952 -1.62(-2.31%)
Jun 08, 2022 70.63 70.86 69.80 69.95 841,045 -1.06(-1.49%)
Jun 07, 2022 69.51 71.05 69.41 71.01 1,303,523 +0.87(+1.24%)
Jun 06, 2022 70.57 70.66 69.94 70.13 1,124,095 +0.29(+0.42%)
Jun 03, 2022 70.05 70.29 69.64 69.84 1,017,510 -0.89(-1.26%)
Jun 02, 2022 69.23 70.73 69.06 70.73 1,749,222 +1.55(+2.24%)
Jun 01, 2022 70.21 70.43 68.48 69.18 1,260,133 -0.67(-0.96%)
May 31, 2022 70.37 70.45 69.54 69.85 1,744,773 -0.81(-1.15%)
May 27, 2022 69.32 70.69 69.32 70.67 1,526,448 +1.76(+2.56%)
May 26, 2022 67.72 69.19 67.72 68.90 1,555,230 +1.58(+2.35%)
May 25, 2022 66.09 67.64 66.07 67.32 2,136,243 +1.00(+1.51%)
May 24, 2022 66.59 66.72 65.25 66.32 2,510,462 -0.87(-1.30%)
May 23, 2022 66.94 67.42 66.15 67.20 1,907,944 +0.80(+1.21%)
May 20, 2022 67.10 67.19 64.82 66.39 2,498,854 +0.05(+0.07%)
May 19, 2022 65.55 67.16 65.51 66.34 2,681,157 +0.22(+0.34%)
May 18, 2022 68.05 68.13 65.87 66.12 2,635,586 -2.65(-3.85%)
May 17, 2022 68.28 68.80 67.60 68.77 2,216,606 +1.51(+2.25%)
May 16, 2022 67.51 67.85 66.97 67.25 2,323,721 -0.48(-0.72%)
May 13, 2022 66.49 68.08 66.49 67.74 2,750,910 +2.00(+3.04%)
May 12, 2022 64.92 66.33 64.58 65.74 3,039,788 +0.48(+0.73%)
May 11, 2022 66.25 67.53 65.20 65.27 4,172,286 -1.11(-1.67%)
May 10, 2022 67.34 67.74 65.26 66.37 4,890,075 -0.04(-0.06%)
May 09, 2022 68.06 68.30 66.12 66.41 3,541,118 -2.69(-3.89%)
May 06, 2022 69.67 69.71 68.07 69.10 3,527,229 -0.96(-1.37%)
May 05, 2022 71.91 72.02 69.35 70.06 2,756,045 -2.56(-3.53%)
May 04, 2022 70.83 72.71 69.93 72.62 2,434,582 +1.91(+2.70%)
May 03, 2022 70.21 71.11 70.16 70.71 2,443,960 +0.47(+0.66%)
May 02, 2022 69.86 70.57 68.69 70.24 2,688,958 +0.44(+0.63%)
Apr 29, 2022 71.66 72.34 69.72 69.80 1,769,366 -2.20(-3.06%)
Apr 28, 2022 71.37 72.33 70.22 72.01 1,847,973 +1.19(+1.68%)
Apr 27, 2022 70.91 71.67 70.38 70.81 2,284,703 +0.08(+0.11%)
Apr 26, 2022 72.26 72.41 70.72 70.73 1,673,585 -1.97(-2.71%)
Apr 25, 2022 71.88 72.76 71.03 72.70 2,026,380 +0.38(+0.52%)
Apr 22, 2022 74.05 74.10 72.29 72.33 2,015,563 -1.98(-2.66%)
Apr 21, 2022 76.61 76.61 74.15 74.30 1,355,033 -1.52(-2.01%)
Apr 20, 2022 75.84 76.25 75.53 75.83 1,365,275 +0.31(+0.41%)
Apr 19, 2022 74.05 75.62 74.01 75.52 1,338,220 +1.54(+2.08%)
Apr 18, 2022 74.14 74.39 73.65 73.97 1,659,164 -0.33(-0.44%)
Apr 14, 2022 75.04 75.40 74.27 74.30 1,164,813 -0.66(-0.88%)
Apr 13, 2022 73.90 75.05 73.90 74.96 1,098,509 +1.17(+1.59%)
Apr 12, 2022 74.51 75.23 73.58 73.79 1,354,214 -0.23(-0.31%)
Apr 11, 2022 74.32 74.84 73.94 74.02 1,513,551 -0.68(-0.91%)
Apr 08, 2022 74.76 75.28 74.33 74.70 1,163,058 -0.03(-0.04%)
Apr 07, 2022 74.52 75.05 73.72 74.73 1,455,226 +0.17(+0.23%)
Apr 06, 2022 74.65 74.91 74.02 74.56 1,879,177 -0.75(-0.99%)
Apr 05, 2022 76.27 76.64 75.10 75.30 3,669,885 -1.07(-1.40%)
Apr 04, 2022 76.16 76.46 75.92 76.37 3,166,040 +0.31(+0.41%)
Apr 01, 2022 75.98 76.32 75.45 76.06 1,475,705 +0.39(+0.51%)
Mar 31, 2022 76.62 76.97 75.66 75.67 1,121,777 -1.03(-1.34%)
Mar 30, 2022 77.26 77.36 76.32 76.70 2,001,987 -0.76(-0.98%)
Mar 29, 2022 76.60 77.57 76.42 77.45 2,032,070 +1.55(+2.04%)
Mar 28, 2022 75.53 75.92 74.97 75.90 1,816,286 +0.16(+0.22%)
Mar 25, 2022 75.54 75.75 74.97 75.74 1,226,226 +0.32(+0.42%)
Mar 24, 2022 74.77 75.42 74.42 75.42 1,248,847 +0.97(+1.31%)
Mar 23, 2022 75.16 75.29 74.43 74.44 2,278,484 -1.03(-1.37%)
Mar 22, 2022 74.94 75.68 74.94 75.48 2,957,804 +0.75(+1.01%)
Mar 21, 2022 74.89 75.37 74.17 74.72 1,802,111 -0.23(-0.31%)
Mar 18, 2022 73.82 75.06 73.76 74.96 2,080,852 +0.89(+1.20%)
Mar 17, 2022 72.65 74.09 72.57 74.07 2,926,578 +1.07(+1.47%)
Mar 16, 2022 71.71 73.03 71.16 72.99 2,375,740 +1.89(+2.65%)
Mar 15, 2022 70.13 71.21 70.07 71.11 3,763,368 +1.17(+1.67%)
Mar 14, 2022 70.84 71.18 69.61 69.94 2,744,633 -0.69(-0.97%)
Mar 11, 2022 72.05 72.21 70.58 70.62 1,939,643 -1.03(-1.44%)
Mar 10, 2022 70.95 71.77 70.71 71.66 2,349,417 -0.15(-0.20%)
Mar 09, 2022 71.30 72.18 71.15 71.80 2,511,814 +1.90(+2.73%)
Mar 08, 2022 70.23 71.57 69.61 69.90 4,220,099 -0.19(-0.28%)
Mar 07, 2022 72.58 72.59 70.06 70.09 3,096,905 -2.48(-3.41%)
Mar 04, 2022 72.69 72.94 71.78 72.57 2,201,569 -0.86(-1.17%)
Mar 03, 2022 74.36 74.45 72.96 73.43 3,153,706 -0.56(-0.76%)
Mar 02, 2022 72.94 74.30 72.84 73.99 3,275,298 +1.54(+2.12%)
Mar 01, 2022 73.71 73.96 72.00 72.45 4,191,346 -1.34(-1.82%)
Feb 28, 2022 72.97 74.19 72.87 73.80 5,587,310 -0.15(-0.21%)
Feb 25, 2022 72.23 73.97 72.36 73.95 4,423,812 +1.93(+2.69%)
Feb 24, 2022 68.88 72.19 68.77 72.02 3,114,761 +1.31(+1.85%)
Feb 23, 2022 72.65 72.84 70.60 70.71 2,292,172 -1.38(-1.92%)
Feb 22, 2022 72.70 73.26 71.63 72.09 2,989,636 -0.91(-1.25%)
Feb 18, 2022 73.00 0 -0.48(-0.66%)
Feb 17, 2022 74.59 74.73 73.37 73.49 1,608,475 -1.76(-2.34%)
Feb 16, 2022 74.79 75.46 74.48 75.25 1,865,656 +0.14(+0.18%)
Feb 15, 2022 74.51 75.23 74.33 75.11 2,403,402 +1.47(+2.00%)
Feb 14, 2022 74.29 74.65 73.19 73.64 2,285,790 -0.62(-0.83%)
Feb 11, 2022 75.56 76.09 73.89 74.26 2,397,601 -1.18(-1.56%)
Feb 10, 2022 75.57 77.15 75.04 75.44 1,605,704 -1.15(-1.50%)
Feb 09, 2022 75.77 76.64 75.77 76.59 1,555,634 +1.51(+2.01%)
Feb 08, 2022 74.17 75.20 73.98 75.08 1,859,356 +0.81(+1.09%)
Feb 07, 2022 74.25 74.83 74.07 74.27 2,111,633 +0.14(+0.18%)
Feb 04, 2022 73.73 74.76 73.20 74.13 2,995,179 +0.35(+0.47%)
Feb 03, 2022 74.34 74.87 73.69 73.79 2,036,866 -1.50(-1.99%)
Feb 02, 2022 75.23 75.36 74.58 75.28 2,413,460 +0.26(+0.35%)
Feb 01, 2022 74.51 75.09 73.68 75.02 3,287,085 +0.68(+0.91%)
Jan 31, 2022 72.27 74.36 74.35 2,484,390 +1.84(+2.53%)
Jan 28, 2022 71.10 72.51 70.23 72.51 2,585,554 +1.46(+2.05%)
Jan 27, 2022 72.47 73.19 70.67 71.05 3,232,407 -0.60(-0.84%)
Jan 26, 2022 73.34 73.88 71.00 71.65 3,163,513 -0.68(-0.94%)
Jan 25, 2022 72.42 73.08 71.13 72.33 3,993,052 -1.19(-1.62%)
Jan 24, 2022 71.53 73.67 70.04 73.52 5,461,565 +0.83(+1.14%)
Jan 21, 2022 73.86 74.28 72.55 72.68 4,111,977 -1.32(-1.79%)
Jan 20, 2022 75.39 76.37 73.90 74.01 2,946,863 -1.03(-1.37%)
Jan 19, 2022 76.29 76.45 74.99 75.03 2,442,328 -0.83(-1.10%)
Jan 18, 2022 76.68 76.68 75.68 75.86 2,853,630 -1.54(-1.99%)
Jan 14, 2022 77.40 0 -0.30(-0.39%)
Jan 13, 2022 78.77 79.01 77.52 77.70 1,883,624 -0.88(-1.12%)
Jan 12, 2022 78.96 79.24 78.12 78.58 1,741,506 -0.04(-0.05%)
Jan 11, 2022 77.74 78.63 77.26 78.62 1,142,776 +0.97(+1.25%)
Jan 10, 2022 77.48 77.71 76.20 77.65 2,486,488 -0.32(-0.41%)
Jan 07, 2022 78.49 78.95 77.91 77.97 1,592,691 -0.52(-0.67%)
Jan 06, 2022 78.39 79.06 77.75 78.50 1,966,900 +0.30(+0.38%)
Jan 05, 2022 80.00 80.27 78.18 78.20 1,888,043 -1.95(-2.44%)
Jan 04, 2022 80.22 80.53 79.66 80.15 1,596,720 +0.20(+0.25%)
Jan 03, 2022 80.52 80.60 79.47 79.95 1,785,298 -0.32(-0.40%)
Dec 31, 2021 80.23 80.62 80.19 80.26 1,166,486 -0.07(-0.08%)
Dec 30, 2021 80.42 80.81 80.25 80.33 829,772 +0.00(+0.00%)
Dec 29, 2021 80.16 80.46 79.89 80.33 1,288,254 +0.20(+0.25%)
Dec 28, 2021 80.25 80.65 79.94 80.13 1,127,355 -0.12(-0.14%)
Dec 27, 2021 79.30 80.25 79.25 80.25 1,445,844 +0.97(+1.22%)
Dec 23, 2021 78.92 79.52 78.92 79.28 1,087,840 +0.48(+0.61%)
Dec 22, 2021 78.05 78.79 78.05 78.79 1,529,481 +0.66(+0.84%)
Dec 21, 2021 76.96 78.17 76.96 78.14 1,739,133 +1.88(+2.46%)
Dec 20, 2021 76.36 76.45 75.48 76.26 3,219,889 -1.16(-1.50%)
Dec 17, 2021 77.37 78.20 76.69 77.42 3,523,588 -0.23(-0.30%)
Dec 16, 2021 78.79 78.93 77.30 77.65 4,925,301 -0.72(-0.91%)
Dec 15, 2021 77.49 78.42 76.75 78.37 4,162,361 +0.96(+1.24%)
Dec 14, 2021 77.56 78.08 77.01 77.41 1,787,341 -0.72(-0.92%)
Dec 13, 2021 78.62 78.65 77.82 78.13 1,490,977 -0.58(-0.74%)
Dec 10, 2021 79.14 79.25 78.22 78.71 1,451,708 +0.06(+0.07%)
Dec 09, 2021 79.51 79.64 78.64 78.65 1,398,346 -1.09(-1.37%)
Dec 08, 2021 79.42 79.86 79.04 79.74 1,509,837 +0.63(+0.79%)
Dec 07, 2021 78.61 79.60 78.55 79.12 1,916,427 +1.61(+2.08%)
Dec 06, 2021 77.05 77.98 76.43 77.51 2,248,491 +0.95(+1.25%)
Dec 03, 2021 77.72 77.95 75.85 76.55 4,652,900 -0.99(-1.28%)
Dec 02, 2021 75.91 77.79 75.87 77.54 4,498,784 +1.97(+2.60%)
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.