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

RUS3K ETF (NY: IWV )

299.79 -2.77 (-0.92%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Dec 31, 2021 269.68 270.15 268.85 268.85 132,088 -0.97(-0.36%)
Dec 30, 2021 270.43 271.30 269.59 269.82 103,769 -0.40(-0.15%)
Dec 29, 2021 269.91 270.78 269.43 270.22 249,971 +0.21(+0.08%)
Dec 28, 2021 270.61 271.41 269.64 270.01 175,516 -0.41(-0.15%)
Dec 27, 2021 267.59 270.41 267.59 270.41 229,884 +3.40(+1.27%)
Dec 23, 2021 266.21 267.81 265.78 267.01 234,728 +1.58(+0.60%)
Dec 22, 2021 262.55 265.43 262.55 265.43 379,256 +2.64(+1.01%)
Dec 21, 2021 259.74 262.82 259.05 262.79 240,097 +5.20(+2.02%)
Dec 20, 2021 257.34 257.86 255.47 257.59 213,158 -3.27(-1.26%)
Dec 17, 2021 261.01 263.12 259.11 260.86 328,390 -1.75(-0.67%)
Dec 16, 2021 266.37 266.59 261.59 262.61 333,735 -2.66(-1.00%)
Dec 15, 2021 261.50 265.44 259.52 265.28 262,185 +4.06(+1.55%)
Dec 14, 2021 261.00 262.62 259.65 261.22 178,962 -2.00(-0.76%)
Dec 13, 2021 265.17 265.52 263.09 263.21 177,813 -2.44(-0.92%)
Dec 10, 2021 265.37 265.96 263.60 265.65 227,134 +1.80(+0.68%)
Dec 09, 2021 265.38 265.95 263.79 263.86 138,691 -2.50(-0.94%)
Dec 08, 2021 265.69 266.49 264.80 266.36 109,578 +1.09(+0.41%)
Dec 07, 2021 263.22 265.81 263.12 265.27 179,877 +5.53(+2.13%)
Dec 06, 2021 258.08 260.72 256.26 259.73 376,279 +2.69(+1.05%)
Dec 03, 2021 260.37 260.68 254.00 257.04 288,936 -2.21(-0.85%)
Dec 02, 2021 255.22 260.13 255.22 259.25 218,536 +3.94(+1.54%)
Dec 01, 2021 261.92 263.65 255.05 255.31 310,173 -3.82(-1.47%)
Nov 30, 2021 262.41 263.34 258.50 259.12 259,895 -4.89(-1.85%)
Nov 29, 2021 264.44 265.24 262.29 264.01 121,183 +2.82(+1.08%)
Nov 26, 2021 262.86 263.87 260.46 261.19 95,366 -6.18(-2.31%)
Nov 24, 2021 265.53 267.40 264.80 267.37 106,629 +0.92(+0.34%)
Nov 23, 2021 266.25 267.25 264.29 266.46 85,846 -0.02(-0.01%)
Nov 22, 2021 268.59 269.91 266.38 266.48 96,890 -1.15(-0.43%)
Nov 19, 2021 268.19 268.87 267.49 267.62 328,986 -0.78(-0.29%)
Nov 18, 2021 268.53 268.44 266.54 268.41 88,456 +0.51(+0.19%)
Nov 17, 2021 268.68 268.68 267.56 267.90 82,609 -1.05(-0.39%)
Nov 16, 2021 267.71 269.51 267.71 268.95 102,003 +1.14(+0.43%)
Nov 15, 2021 268.52 268.54 267.15 267.81 171,488 -0.09(-0.03%)
Nov 12, 2021 266.69 268.04 266.24 267.90 71,782 +1.92(+0.72%)
Nov 11, 2021 266.80 266.80 265.90 265.97 59,280 +0.43(+0.16%)
Nov 10, 2021 267.14 265.55 178,437 -2.53(-0.94%)
Nov 09, 2021 269.47 269.47 267.36 268.08 85,774 -1.01(-0.38%)
Nov 08, 2021 269.59 269.65 268.71 269.09 65,388 +0.43(+0.16%)
Nov 05, 2021 269.03 269.94 267.85 268.66 69,157 +1.09(+0.41%)
Nov 04, 2021 267.08 268.05 266.79 267.57 84,813 +1.01(+0.38%)
Nov 03, 2021 264.41 266.88 264.41 266.55 140,431 +1.63(+0.62%)
Nov 02, 2021 263.98 264.92 263.98 264.92 204,644 +0.97(+0.37%)
Nov 01, 2021 263.72 264.03 262.61 263.95 93,322 +1.25(+0.47%)
Oct 29, 2021 260.90 262.97 260.90 262.71 44,293 +0.35(+0.13%)
Oct 28, 2021 260.32 262.42 260.32 262.36 39,039 +2.85(+1.10%)
Oct 27, 2021 261.55 261.80 259.51 259.51 115,315 -1.97(-0.75%)
Oct 26, 2021 262.65 261.48 116,251 +0.08(+0.03%)
Oct 25, 2021 260.88 261.71 259.83 261.40 88,863 +1.34(+0.52%)
Oct 22, 2021 260.07 260.82 258.82 260.06 60,371 -0.39(-0.15%)
Oct 21, 2021 259.23 260.49 259.14 260.45 66,898 +0.86(+0.33%)
Oct 20, 2021 258.69 259.72 258.69 259.59 69,734 +1.07(+0.41%)
Oct 19, 2021 257.76 258.61 257.42 258.52 114,057 +1.79(+0.70%)
Oct 18, 2021 254.85 256.75 254.59 256.73 326,877 +0.86(+0.34%)
Oct 15, 2021 255.68 256.27 255.37 255.87 132,856 +1.58(+0.62%)
Oct 14, 2021 252.56 254.31 252.51 254.28 55,185 +4.13(+1.65%)
Oct 13, 2021 249.64 250.48 248.02 250.15 299,049 +1.10(+0.44%)
Oct 12, 2021 249.81 250.20 248.50 249.05 82,392 -0.16(-0.07%)
Oct 11, 2021 250.59 252.33 249.16 249.21 62,197 -1.75(-0.70%)
Oct 08, 2021 252.32 252.32 250.64 250.96 75,968 -0.59(-0.23%)
Oct 07, 2021 251.20 253.18 251.20 251.55 122,516 +2.32(+0.93%)
Oct 06, 2021 246.15 249.31 245.26 249.23 164,189 +0.92(+0.37%)
Oct 05, 2021 246.66 249.47 246.38 248.31 43,798 +2.32(+0.94%)
Oct 04, 2021 248.43 248.48 244.65 246.00 169,473 -3.21(-1.29%)
Oct 01, 2021 247.19 250.16 245.19 249.20 171,920 +3.02(+1.23%)
Sep 30, 2021 250.05 250.20 246.34 246.18 134,121 -2.83(-1.14%)
Sep 29, 2021 249.67 250.42 248.71 249.01 109,088 +0.23(+0.09%)
Sep 28, 2021 252.31 252.34 248.43 248.78 370,193 -5.10(-2.01%)
Sep 27, 2021 253.81 254.59 253.74 253.88 131,643 -0.56(-0.22%)
Sep 24, 2021 253.32 254.88 253.21 254.44 68,203 +0.13(+0.05%)
Sep 23, 2021 252.30 255.19 252.30 254.31 87,807 +3.18(+1.27%)
Sep 22, 2021 249.96 252.25 249.82 251.14 81,203 +2.37(+0.95%)
Sep 21, 2021 250.20 250.74 248.38 248.77 72,328 -0.02(-0.01%)
Sep 20, 2021 249.12 250.05 245.73 248.79 169,520 -4.10(-1.62%)
Sep 17, 2021 254.98 254.98 252.82 252.89 84,828 -2.41(-0.94%)
Sep 16, 2021 255.31 255.88 253.83 255.29 76,947 -0.26(-0.10%)
Sep 15, 2021 253.74 255.71 252.84 255.56 112,444 +2.22(+0.88%)
Sep 14, 2021 255.52 255.61 252.78 253.33 70,328 -1.50(-0.59%)
Sep 13, 2021 256.10 256.28 253.67 254.83 156,983 +0.51(+0.20%)
Sep 10, 2021 257.38 257.69 254.23 254.32 70,114 -2.00(-0.78%)
Sep 09, 2021 256.98 258.28 256.25 256.33 120,624 -0.95(-0.37%)
Sep 08, 2021 257.64 257.65 256.29 257.28 49,811 -0.56(-0.22%)
Sep 07, 2021 259.13 259.13 257.63 257.84 73,946 -1.07(-0.41%)
Sep 03, 2021 258.62 259.18 258.44 258.91 57,285 -0.12(-0.04%)
Sep 02, 2021 259.09 259.42 258.38 259.02 39,371 +0.79(+0.31%)
Sep 01, 2021 258.51 258.90 258.01 258.23 163,403 +0.51(+0.20%)
Aug 31, 2021 258.38 258.38 257.55 257.72 172,376 -0.46(-0.18%)
Aug 30, 2021 257.92 258.71 257.55 258.18 34,097 +0.90(+0.35%)
Aug 27, 2021 255.10 257.52 255.10 257.29 52,901 +2.61(+1.02%)
Aug 26, 2021 256.20 256.20 254.59 254.68 41,367 -1.50(-0.59%)
Aug 25, 2021 255.91 256.54 255.63 256.18 111,851 +0.61(+0.24%)
Aug 24, 2021 255.42 255.85 255.10 255.57 65,452 +0.93(+0.37%)
Aug 23, 2021 253.13 255.12 253.13 254.64 55,015 +2.50(+0.99%)
Aug 20, 2021 250.32 252.32 249.87 252.14 52,355 +2.23(+0.89%)
Aug 19, 2021 248.37 250.67 248.08 249.90 82,060 -0.21(-0.08%)
Aug 18, 2021 252.22 252.93 249.97 250.12 128,103 -2.58(-1.02%)
Aug 17, 2021 253.08 253.18 250.86 252.70 59,603 -1.84(-0.72%)
Aug 16, 2021 253.34 254.53 252.49 254.53 54,002 +0.12(+0.05%)
Aug 13, 2021 254.51 254.51 254.04 254.41 68,672 +0.25(+0.10%)
Aug 12, 2021 253.59 254.25 252.92 254.16 54,330 +0.61(+0.24%)
Aug 11, 2021 253.69 253.75 252.55 253.55 48,297 +0.53(+0.21%)
Aug 10, 2021 253.30 253.46 252.70 253.02 67,977 +0.21(+0.08%)
Aug 09, 2021 253.08 253.22 252.31 252.81 38,379 -0.22(-0.09%)
Aug 06, 2021 253.05 253.50 252.60 253.03 68,282 +0.39(+0.15%)
Aug 05, 2021 251.38 252.72 251.38 252.65 115,919 +1.88(+0.75%)
Aug 04, 2021 251.42 251.68 250.77 250.77 143,882 -1.28(-0.51%)
Aug 03, 2021 250.69 252.13 249.16 252.05 107,961 +1.73(+0.69%)
Aug 02, 2021 252.06 252.13 250.12 250.32 121,546 -0.31(-0.12%)
Jul 30, 2021 250.61 251.91 250.49 250.62 112,070 -1.53(-0.61%)
Jul 29, 2021 251.90 252.89 251.90 252.16 85,813 +1.15(+0.46%)
Jul 28, 2021 251.01 251.87 250.19 251.01 146,687 +0.43(+0.17%)
Jul 27, 2021 251.26 251.26 248.77 250.58 48,002 -1.41(-0.56%)
Jul 26, 2021 251.31 251.96 251.17 251.98 84,552 +0.58(+0.23%)
Jul 23, 2021 250.26 251.66 249.73 251.41 59,452 +2.26(+0.91%)
Jul 22, 2021 248.91 249.28 248.14 249.14 61,769 +0.26(+0.10%)
Jul 21, 2021 247.40 248.92 247.36 248.88 69,839 +2.19(+0.89%)
Jul 20, 2021 243.19 247.43 242.70 246.70 142,383 +4.15(+1.71%)
Jul 19, 2021 242.85 243.03 241.06 242.55 113,978 -3.50(-1.42%)
Jul 16, 2021 249.05 249.05 245.87 246.04 103,504 -2.04(-0.82%)
Jul 15, 2021 248.18 248.54 246.68 248.08 116,148 -0.69(-0.28%)
Jul 14, 2021 250.36 250.46 248.42 248.78 101,968 -0.34(-0.14%)
Jul 13, 2021 250.16 250.53 249.06 249.11 259,265 -1.38(-0.55%)
Jul 12, 2021 249.75 250.59 249.47 250.49 60,352 +0.70(+0.28%)
Jul 09, 2021 247.91 249.97 247.91 249.79 60,205 +2.85(+1.15%)
Jul 08, 2021 245.47 247.43 244.78 246.94 103,047 -2.00(-0.80%)
Jul 07, 2021 249.07 249.30 247.47 248.94 89,691 +0.46(+0.19%)
Jul 06, 2021 249.16 249.22 247.00 248.48 44,262 -0.66(-0.27%)
Jul 02, 2021 248.65 249.32 248.19 249.14 40,435 +1.36(+0.55%)
Jul 01, 2021 246.93 247.83 246.81 247.78 139,515 +1.37(+0.56%)
Jun 30, 2021 246.28 246.80 246.19 246.42 72,378 -0.10(-0.04%)
Jun 29, 2021 246.92 247.06 246.16 246.51 57,040 +0.00(+0.00%)
Jun 28, 2021 246.74 246.74 245.49 246.51 749,566 +0.45(+0.18%)
Jun 25, 2021 245.97 246.38 245.63 246.06 348,185 +0.83(+0.34%)
Jun 24, 2021 244.78 245.45 244.70 245.23 65,269 +1.68(+0.69%)
Jun 23, 2021 244.04 244.43 243.56 243.56 83,534 -0.20(-0.08%)
Jun 22, 2021 242.60 244.22 242.07 243.76 62,246 +1.37(+0.56%)
Jun 21, 2021 240.15 242.44 239.62 242.39 113,517 +3.39(+1.42%)
Jun 18, 2021 240.37 240.66 238.89 239.00 79,546 -3.22(-1.33%)
Jun 17, 2021 242.17 242.72 240.67 242.22 68,466 -0.18(-0.08%)
Jun 16, 2021 243.88 243.88 241.08 242.40 86,005 -1.25(-0.51%)
Jun 15, 2021 244.35 244.35 242.97 243.65 73,514 -0.60(-0.24%)
Jun 14, 2021 244.00 244.25 243.12 244.25 100,893 +0.46(+0.19%)
Jun 11, 2021 243.53 243.81 242.91 243.79 120,880 +0.68(+0.28%)
Jun 10, 2021 242.95 243.68 242.18 243.10 62,095 +0.97(+0.40%)
Jun 09, 2021 243.21 243.21 242.03 242.14 139,101 -0.57(-0.23%)
Jun 08, 2021 242.96 243.04 241.43 242.70 122,629 +0.39(+0.16%)
Jun 07, 2021 242.16 242.40 241.80 242.31 48,204 +0.15(+0.06%)
Jun 04, 2021 241.21 242.29 241.18 242.16 69,580 +2.27(+0.95%)
Jun 03, 2021 239.83 240.66 238.91 239.89 148,321 -1.30(-0.54%)
Jun 02, 2021 241.38 241.53 240.69 241.19 61,967 +0.41(+0.17%)
Jun 01, 2021 242.30 242.30 240.59 240.77 66,691 +0.07(+0.03%)
May 28, 2021 241.38 241.50 240.70 240.70 621,097 +0.26(+0.11%)
May 27, 2021 240.67 241.01 240.37 240.44 88,310 +0.44(+0.18%)
May 26, 2021 239.55 240.21 239.25 240.00 102,788 +0.81(+0.34%)
May 25, 2021 240.47 240.80 238.83 239.20 37,449 -0.62(-0.26%)
May 24, 2021 238.98 240.47 238.84 239.82 50,332 +2.30(+0.97%)
May 21, 2021 238.86 239.29 237.41 237.52 73,558 -0.02(-0.01%)
May 20, 2021 235.41 238.25 235.41 237.54 57,137 +2.53(+1.08%)
May 19, 2021 232.62 235.09 231.99 235.02 142,600 -0.82(-0.35%)
May 18, 2021 237.82 238.04 235.68 235.83 93,523 -1.73(-0.73%)
May 17, 2021 237.41 238.10 236.35 237.56 193,002 -0.64(-0.27%)
May 14, 2021 236.05 238.64 236.05 238.21 100,813 +3.97(+1.69%)
May 13, 2021 232.45 235.34 232.45 234.24 263,882 +2.57(+1.11%)
May 12, 2021 235.10 236.01 231.28 231.67 110,550 -5.28(-2.23%)
May 11, 2021 235.42 237.41 234.45 236.95 123,015 -1.94(-0.81%)
May 10, 2021 241.89 241.89 238.85 238.89 74,567 -2.69(-1.11%)
May 07, 2021 239.99 241.96 239.93 241.58 63,558 +1.98(+0.83%)
May 06, 2021 238.24 239.72 236.91 239.60 93,943 +1.30(+0.54%)
May 05, 2021 239.46 239.51 237.88 238.30 400,342 -0.09(-0.04%)
May 04, 2021 238.91 238.98 236.19 238.39 169,540 -1.77(-0.74%)
May 03, 2021 241.26 241.26 239.97 240.16 57,409 +0.19(+0.08%)
Apr 30, 2021 239.96 240.67 239.34 239.96 130,924 -1.53(-0.63%)
Apr 29, 2021 242.16 242.20 239.60 241.49 115,321 +1.00(+0.42%)
Apr 28, 2021 240.60 241.28 240.23 240.49 87,938 -0.11(-0.04%)
Apr 27, 2021 240.86 240.89 240.21 240.60 62,114 -0.03(-0.01%)
Apr 26, 2021 240.33 240.98 240.28 240.63 94,427 +0.86(+0.36%)
Apr 23, 2021 237.57 240.60 237.54 239.77 34,032 +2.76(+1.16%)
Apr 22, 2021 238.88 239.76 236.43 237.01 91,479 -1.96(-0.82%)
Apr 21, 2021 236.05 238.97 235.96 238.97 243,200 +2.61(+1.11%)
Apr 20, 2021 237.61 238.14 235.41 236.36 130,596 -2.06(-0.86%)
Apr 19, 2021 239.50 239.61 237.62 238.42 80,399 -1.59(-0.66%)
Apr 16, 2021 240.15 240.22 238.97 240.00 122,182 +0.89(+0.37%)
Apr 15, 2021 237.97 239.31 237.97 239.11 98,911 +2.46(+1.04%)
Apr 14, 2021 237.28 238.33 236.42 236.65 178,387 -0.60(-0.25%)
Apr 13, 2021 236.42 237.74 236.37 237.25 154,966 +0.77(+0.33%)
Apr 12, 2021 236.30 236.67 235.62 236.48 144,272 +0.12(+0.05%)
Apr 09, 2021 234.90 236.48 234.71 236.35 154,653 +1.48(+0.63%)
Apr 08, 2021 234.56 234.91 234.07 234.87 49,322 +1.33(+0.57%)
Apr 07, 2021 233.66 234.04 233.06 233.55 57,789 -0.16(-0.07%)
Apr 06, 2021 233.54 234.48 233.36 233.71 127,683 -0.08(-0.03%)
Apr 05, 2021 232.56 233.89 232.47 233.79 382,079 +2.87(+1.24%)
Apr 01, 2021 229.45 230.92 229.37 230.91 114,689 +2.97(+1.30%)
Mar 31, 2021 227.46 229.19 227.46 227.94 128,253 +0.99(+0.44%)
Mar 30, 2021 226.44 227.36 225.74 226.95 148,780 -0.03(-0.01%)
Mar 29, 2021 227.10 227.85 225.71 226.98 100,764 -0.92(-0.40%)
Mar 26, 2021 225.08 228.18 224.57 227.91 219,179 +3.51(+1.56%)
Mar 25, 2021 221.61 224.86 220.43 224.40 277,909 +1.70(+0.76%)
Mar 24, 2021 225.46 226.26 222.70 222.70 102,303 -1.70(-0.76%)
Mar 23, 2021 226.18 226.97 224.02 224.39 131,513 -2.42(-1.07%)
Mar 22, 2021 225.69 227.82 225.69 226.82 84,196 +1.37(+0.61%)
Mar 19, 2021 225.72 226.53 224.01 225.45 137,473 -0.19(-0.09%)
Mar 18, 2021 227.79 229.08 225.24 225.64 88,517 -3.83(-1.67%)
Mar 17, 2021 227.72 230.00 227.09 229.47 96,094 +0.79(+0.35%)
Mar 16, 2021 229.79 229.94 228.14 228.68 119,423 -0.75(-0.33%)
Mar 15, 2021 228.20 229.57 226.89 229.42 154,259 +1.54(+0.68%)
Mar 12, 2021 226.63 228.00 226.09 227.88 158,872 +0.39(+0.17%)
Mar 11, 2021 226.48 228.49 226.25 227.49 157,306 +2.85(+1.27%)
Mar 10, 2021 224.99 225.72 224.12 224.63 429,642 +1.39(+0.62%)
Mar 09, 2021 222.48 224.78 222.08 223.24 97,516 +3.45(+1.57%)
Mar 08, 2021 221.52 223.15 219.71 219.79 151,979 -0.96(-0.43%)
Mar 05, 2021 219.16 221.34 213.81 220.75 199,790 +3.96(+1.82%)
Mar 04, 2021 220.12 221.16 214.00 216.80 166,257 -3.55(-1.61%)
Mar 03, 2021 223.27 223.46 220.14 220.35 344,532 -2.99(-1.34%)
Mar 02, 2021 225.74 225.74 223.29 223.34 123,693 -2.10(-0.93%)
Mar 01, 2021 223.21 226.25 223.21 225.44 201,782 +5.57(+2.53%)
Feb 26, 2021 222.01 222.80 218.38 219.87 145,824 -0.84(-0.38%)
Feb 25, 2021 225.92 226.65 219.91 220.71 141,673 -5.94(-2.62%)
Feb 24, 2021 223.57 226.87 223.12 226.65 122,397 +2.56(+1.14%)
Feb 23, 2021 222.51 224.97 219.35 224.10 175,051 -0.06(-0.03%)
Feb 22, 2021 224.46 225.85 224.12 224.15 140,586 -2.05(-0.91%)
Feb 19, 2021 226.94 227.52 225.97 226.20 122,755 +0.18(+0.08%)
Feb 18, 2021 225.49 226.52 224.27 226.02 144,573 -1.22(-0.54%)
Feb 17, 2021 226.41 227.29 225.37 227.24 99,749 -0.22(-0.10%)
Feb 16, 2021 228.76 228.85 226.94 227.46 122,104 -0.42(-0.19%)
Feb 12, 2021 226.33 227.97 226.33 227.88 67,953 +1.18(+0.52%)
Feb 11, 2021 227.20 227.20 225.34 226.70 64,845 +0.50(+0.22%)
Feb 10, 2021 227.59 227.59 224.72 226.20 170,960 -0.11(-0.05%)
Feb 09, 2021 225.91 226.74 225.58 226.31 136,288 +0.05(+0.02%)
Feb 08, 2021 225.26 226.31 225.17 226.26 70,591 +2.06(+0.92%)
Feb 05, 2021 224.52 224.52 223.41 224.20 479,122 +1.21(+0.54%)
Feb 04, 2021 221.15 223.02 221.06 222.99 108,379 +2.72(+1.24%)
Feb 03, 2021 220.76 221.28 219.45 220.27 123,166 +0.20(+0.09%)
Feb 02, 2021 219.09 220.93 219.09 220.07 98,425 +3.11(+1.43%)
Feb 01, 2021 215.33 217.40 214.06 216.96 107,312 +3.79(+1.78%)
Jan 29, 2021 216.33 216.95 212.22 213.16 311,481 -4.10(-1.89%)
Jan 28, 2021 216.71 219.61 216.60 217.26 337,397 +1.84(+0.85%)
Jan 27, 2021 218.63 218.63 214.24 215.43 314,562 -5.43(-2.46%)
Jan 26, 2021 222.47 222.50 220.76 220.86 91,797 -0.71(-0.32%)
Jan 25, 2021 221.52 222.16 218.68 221.57 1,318,886 +0.59(+0.27%)
Jan 22, 2021 220.08 221.53 220.08 220.97 100,208 -0.42(-0.19%)
Jan 21, 2021 221.80 221.93 221.06 221.39 94,773 -0.22(-0.10%)
Jan 20, 2021 220.37 221.98 219.99 221.61 85,461 +2.82(+1.29%)
Jan 19, 2021 218.50 219.02 217.76 218.80 124,777 +1.82(+0.84%)
Jan 15, 2021 217.87 218.10 215.82 216.98 149,164 -1.72(-0.79%)
Jan 14, 2021 219.36 220.17 218.54 218.70 160,387 -0.33(-0.15%)
Jan 13, 2021 218.55 219.69 218.20 219.03 82,881 +0.23(+0.11%)
Jan 12, 2021 218.26 219.03 217.28 218.80 115,915 +0.70(+0.32%)
Jan 11, 2021 217.42 219.17 217.31 218.10 127,240 -1.33(-0.61%)
Jan 08, 2021 219.30 219.57 217.01 219.43 245,511 +1.16(+0.53%)
Jan 07, 2021 216.17 218.75 216.17 218.27 360,395 +3.52(+1.64%)
Jan 06, 2021 212.16 216.90 212.16 214.75 319,501 +1.64(+0.77%)
Jan 05, 2021 210.88 213.60 210.88 213.12 881,205 +1.79(+0.85%)
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.