Skip to main content

Micro-Cap Ishares ETF (NY: IWC )

112.90 -2.22 (-1.93%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 112.75 113.00 111.28 112.02 43,351 -0.96(-0.85%)
May 27, 2022 110.94 113.07 110.82 112.99 32,389 +2.81(+2.55%)
May 26, 2022 108.59 110.82 108.59 110.18 27,122 +2.20(+2.03%)
May 25, 2022 105.59 108.42 105.59 107.98 36,622 +1.96(+1.85%)
May 24, 2022 106.29 106.34 104.75 106.02 15,184 -1.74(-1.61%)
May 23, 2022 107.65 108.18 106.17 107.76 25,768 +1.29(+1.21%)
May 20, 2022 107.73 107.73 104.16 106.47 31,983 -0.24(-0.23%)
May 19, 2022 105.99 108.04 105.96 106.71 62,829 -0.08(-0.07%)
May 18, 2022 109.10 109.96 106.18 106.79 42,130 -3.88(-3.50%)
May 17, 2022 109.10 110.66 108.45 110.66 43,627 +3.62(+3.39%)
May 16, 2022 106.82 108.35 106.49 107.04 33,983 +0.06(+0.05%)
May 13, 2022 105.38 108.04 105.38 106.98 33,522 +3.29(+3.18%)
May 12, 2022 102.18 104.61 101.98 103.69 45,685 +0.38(+0.37%)
May 11, 2022 105.81 107.46 103.01 103.31 61,901 -2.44(-2.31%)
May 10, 2022 107.51 107.91 103.86 105.75 59,173 +0.12(+0.11%)
May 09, 2022 108.70 108.91 105.08 105.63 63,369 -4.96(-4.48%)
May 06, 2022 111.84 112.00 109.76 110.59 31,929 -1.84(-1.63%)
May 05, 2022 115.87 115.87 111.36 112.42 45,327 -4.20(-3.60%)
May 04, 2022 114.85 117.06 112.47 116.62 62,426 +2.05(+1.79%)
May 03, 2022 113.10 114.95 112.83 114.57 55,579 +1.44(+1.27%)
May 02, 2022 112.10 113.79 110.81 113.13 104,717 +0.89(+0.80%)
Apr 29, 2022 115.08 116.06 112.10 112.24 37,326 -2.64(-2.30%)
Apr 28, 2022 114.44 115.54 111.76 114.88 98,039 +1.23(+1.09%)
Apr 27, 2022 114.02 114.71 113.38 113.65 36,889 -0.24(-0.21%)
Apr 26, 2022 116.43 116.75 113.81 113.89 67,245 -3.38(-2.88%)
Apr 25, 2022 115.59 117.31 114.62 117.26 20,337 +0.24(+0.21%)
Apr 22, 2022 119.42 120.25 116.92 117.02 27,107 -3.15(-2.62%)
Apr 21, 2022 124.48 124.60 119.82 120.17 48,285 -3.48(-2.81%)
Apr 20, 2022 123.69 124.20 122.86 123.65 25,884 +0.54(+0.44%)
Apr 19, 2022 121.22 123.55 121.22 123.10 25,171 +1.70(+1.40%)
Apr 18, 2022 122.51 122.72 120.87 121.40 26,787 -1.17(-0.95%)
Apr 14, 2022 123.34 124.14 122.54 122.57 29,032 -0.94(-0.76%)
Apr 13, 2022 121.19 123.77 121.02 123.51 59,628 +2.90(+2.40%)
Apr 12, 2022 121.75 123.11 120.29 120.61 20,764 +0.36(+0.30%)
Apr 11, 2022 121.06 121.90 120.10 120.25 27,817 -1.60(-1.32%)
Apr 08, 2022 122.80 123.07 121.55 121.86 25,874 -0.76(-0.62%)
Apr 07, 2022 123.03 123.47 121.02 122.62 33,262 -0.34(-0.28%)
Apr 06, 2022 123.57 124.33 122.37 122.96 33,528 -1.73(-1.39%)
Apr 05, 2022 127.63 128.27 124.42 124.69 37,428 -2.60(-2.05%)
Apr 04, 2022 127.58 127.58 125.91 127.29 87,521 +0.27(+0.21%)
Apr 01, 2022 126.07 127.02 125.64 127.02 73,501 +1.80(+1.44%)
Mar 31, 2022 125.94 126.94 125.16 125.22 35,499 -0.99(-0.79%)
Mar 30, 2022 128.38 129.16 126.05 126.21 30,548 -2.57(-1.99%)
Mar 29, 2022 126.54 128.93 126.54 128.78 50,270 +3.04(+2.42%)
Mar 28, 2022 126.20 126.20 124.49 125.74 43,969 -1.28(-1.01%)
Mar 25, 2022 126.88 127.30 126.39 127.02 36,120 +0.07(+0.05%)
Mar 24, 2022 126.24 127.11 125.28 126.95 15,660 +1.32(+1.05%)
Mar 23, 2022 126.83 127.44 125.61 125.63 23,573 -1.80(-1.41%)
Mar 22, 2022 126.64 127.96 126.17 127.42 47,764 +1.40(+1.11%)
Mar 21, 2022 127.25 127.83 125.54 126.02 18,646 -1.08(-0.85%)
Mar 18, 2022 125.19 127.29 125.19 127.10 125,472 +1.07(+0.85%)
Mar 17, 2022 123.51 126.12 123.41 126.03 56,512 +2.53(+2.04%)
Mar 16, 2022 121.67 123.51 120.81 123.51 39,833 +3.28(+2.73%)
Mar 15, 2022 119.03 120.24 118.46 120.23 43,394 +1.10(+0.92%)
Mar 14, 2022 122.05 122.05 118.57 119.13 58,079 -2.82(-2.31%)
Mar 11, 2022 124.59 124.75 121.95 121.95 41,385 -2.10(-1.69%)
Mar 10, 2022 123.11 124.15 122.20 124.05 42,122 +0.13(+0.11%)
Mar 09, 2022 123.20 124.33 122.98 123.92 58,361 +2.92(+2.42%)
Mar 08, 2022 120.74 123.23 120.65 121.00 72,842 +0.59(+0.49%)
Mar 07, 2022 122.06 122.81 120.36 120.40 98,569 -1.76(-1.44%)
Mar 04, 2022 122.36 123.00 121.59 122.16 26,140 -1.60(-1.29%)
Mar 03, 2022 125.64 125.64 123.18 123.76 20,552 -1.30(-1.04%)
Mar 02, 2022 122.93 125.54 122.93 125.06 82,449 +3.38(+2.78%)
Mar 01, 2022 123.27 123.73 121.00 121.68 43,249 -1.84(-1.49%)
Feb 28, 2022 122.01 124.47 122.01 123.53 39,219 +0.34(+0.28%)
Feb 25, 2022 121.28 123.48 121.02 123.19 42,607 +2.31(+1.91%)
Feb 24, 2022 115.28 121.00 115.28 120.88 50,071 +2.63(+2.23%)
Feb 23, 2022 120.68 121.64 118.24 118.25 31,055 -1.68(-1.40%)
Feb 22, 2022 121.06 121.77 119.37 119.93 59,748 -1.80(-1.48%)
Feb 18, 2022 121.72 0 -1.27(-1.03%)
Feb 17, 2022 124.63 125.60 122.78 123.00 46,924 -2.91(-2.31%)
Feb 16, 2022 125.25 126.18 124.76 125.91 43,265 +0.29(+0.23%)
Feb 15, 2022 123.56 125.93 122.33 125.62 47,876 +3.39(+2.77%)
Feb 14, 2022 123.02 123.86 121.68 122.23 50,638 -0.86(-0.70%)
Feb 11, 2022 124.33 125.60 121.92 123.09 35,170 -1.09(-0.88%)
Feb 10, 2022 123.92 127.35 123.47 124.18 47,665 -1.50(-1.20%)
Feb 09, 2022 125.00 125.95 124.49 125.68 50,180 +1.93(+1.56%)
Feb 08, 2022 121.96 123.95 121.92 123.75 52,326 +1.86(+1.53%)
Feb 07, 2022 121.17 122.88 121.07 121.89 63,816 +1.12(+0.92%)
Feb 04, 2022 119.81 121.61 118.58 120.77 64,672 +1.17(+0.97%)
Feb 03, 2022 120.25 119.56 119.61 54,835 -2.39(-1.96%)
Feb 02, 2022 124.31 124.31 120.92 122.00 60,729 -2.00(-1.61%)
Feb 01, 2022 122.73 124.07 120.86 124.00 94,631 +1.87(+1.53%)
Jan 31, 2022 117.69 122.18 122.12 97,375 +3.93(+3.33%)
Jan 28, 2022 116.39 118.39 114.72 118.19 115,795 +1.86(+1.60%)
Jan 27, 2022 120.81 121.35 116.10 116.33 99,713 -3.01(-2.52%)
Jan 26, 2022 123.00 123.96 119.33 119.33 59,404 -1.97(-1.62%)
Jan 25, 2022 119.87 122.41 118.44 121.31 62,307 -0.79(-0.64%)
Jan 24, 2022 117.85 122.33 115.75 122.09 202,433 +2.08(+1.73%)
Jan 21, 2022 121.36 123.36 119.87 120.01 89,093 -2.11(-1.73%)
Jan 20, 2022 125.23 127.41 122.00 122.12 88,551 -2.67(-2.14%)
Jan 19, 2022 127.68 127.92 124.74 124.79 63,923 -2.18(-1.72%)
Jan 18, 2022 129.46 129.46 126.81 126.97 100,687 -3.67(-2.81%)
Jan 14, 2022 130.65 0 +0.28(+0.22%)
Jan 13, 2022 131.89 132.62 129.92 130.36 37,351 -1.22(-0.93%)
Jan 12, 2022 133.50 133.53 131.25 131.59 60,682 -1.09(-0.82%)
Jan 11, 2022 131.69 132.98 130.22 132.68 56,050 +1.16(+0.88%)
Jan 10, 2022 131.55 131.65 129.60 131.52 56,721 -0.93(-0.70%)
Jan 07, 2022 133.83 134.90 132.34 132.45 47,227 -1.25(-0.94%)
Jan 06, 2022 133.66 134.40 131.72 133.70 53,168 +0.22(+0.17%)
Jan 05, 2022 137.66 138.36 133.18 133.48 78,743 -4.22(-3.07%)
Jan 04, 2022 138.90 139.42 136.99 137.70 108,401 -0.50(-0.36%)
Jan 03, 2022 136.84 139.01 136.47 138.20 119,041 +2.53(+1.87%)
Dec 31, 2021 135.66 136.41 135.48 135.66 118,481 +0.00(+0.00%)
Dec 30, 2021 135.30 137.22 135.30 135.66 62,388 +0.47(+0.34%)
Dec 29, 2021 135.47 135.93 134.71 135.20 91,538 -0.59(-0.44%)
Dec 28, 2021 137.28 137.87 135.52 135.79 28,373 -1.53(-1.11%)
Dec 27, 2021 136.49 137.41 135.48 137.32 103,045 +0.87(+0.64%)
Dec 23, 2021 135.24 136.91 134.79 136.44 54,056 +1.54(+1.14%)
Dec 22, 2021 133.38 134.93 132.61 134.90 46,313 +1.30(+0.97%)
Dec 21, 2021 131.74 133.60 131.73 133.60 106,903 +3.35(+2.57%)
Dec 20, 2021 129.82 130.67 128.04 130.25 81,422 -1.67(-1.27%)
Dec 17, 2021 129.71 132.44 128.98 131.92 66,281 +1.31(+1.00%)
Dec 16, 2021 133.94 134.35 129.99 130.61 78,380 -2.22(-1.67%)
Dec 15, 2021 130.13 133.26 128.22 132.83 135,779 +2.70(+2.07%)
Dec 14, 2021 130.73 132.67 129.80 130.13 51,362 -1.97(-1.49%)
Dec 13, 2021 133.82 134.43 131.10 132.10 92,042 -2.10(-1.57%)
Dec 10, 2021 136.28 136.28 133.83 134.21 26,302 -1.08(-0.80%)
Dec 09, 2021 137.26 137.58 135.05 135.29 82,330 -3.02(-2.18%)
Dec 08, 2021 136.91 138.60 136.22 138.31 71,454 +1.74(+1.27%)
Dec 07, 2021 135.54 137.82 135.54 136.56 84,130 +3.52(+2.65%)
Dec 06, 2021 131.88 133.99 129.62 133.04 64,600 +1.89(+1.44%)
Dec 03, 2021 135.52 135.52 130.15 131.16 54,359 -3.41(-2.54%)
Dec 02, 2021 131.95 134.79 131.53 134.57 130,700 +2.78(+2.11%)
Dec 01, 2021 137.85 138.06 131.54 131.80 205,769 -3.43(-2.54%)
Nov 30, 2021 135.68 136.57 132.64 135.23 108,825 -1.89(-1.37%)
Nov 29, 2021 140.11 140.83 136.75 137.12 109,012 -0.90(-0.65%)
Nov 26, 2021 138.98 138.98 135.86 138.02 45,209 -5.09(-3.55%)
Nov 24, 2021 141.34 143.20 141.05 143.10 48,322 +0.42(+0.29%)
Nov 23, 2021 143.06 143.37 141.04 142.69 35,998 -0.44(-0.31%)
Nov 22, 2021 145.13 145.66 143.03 143.13 57,156 -0.96(-0.66%)
Nov 19, 2021 144.61 145.06 143.91 144.09 35,551 -1.51(-1.04%)
Nov 18, 2021 147.56 145.72 145.12 145.60 74,552 -1.60(-1.08%)
Nov 17, 2021 148.89 148.89 146.93 147.19 141,343 -2.03(-1.36%)
Nov 16, 2021 149.09 149.49 148.13 149.22 103,737 -0.22(-0.15%)
Nov 15, 2021 150.85 150.85 148.89 149.45 39,432 -0.89(-0.59%)
Nov 12, 2021 150.87 150.87 149.66 150.34 42,889 +0.14(+0.09%)
Nov 11, 2021 149.63 150.69 149.11 150.20 58,408 +1.37(+0.92%)
Nov 10, 2021 150.30 148.83 74,745 -2.16(-1.43%)
Nov 09, 2021 151.55 151.78 149.40 150.99 51,979 -0.58(-0.38%)
Nov 08, 2021 152.38 152.85 151.37 151.56 92,583 +0.42(+0.28%)
Nov 05, 2021 150.52 151.90 150.08 151.15 76,066 +1.90(+1.27%)
Nov 04, 2021 150.34 151.00 148.40 149.25 56,268 -0.22(-0.15%)
Nov 03, 2021 146.32 150.05 146.32 149.48 81,510 +3.05(+2.08%)
Nov 02, 2021 146.84 147.00 145.03 146.43 45,415 -0.23(-0.16%)
Nov 01, 2021 143.59 146.74 142.69 146.66 80,467 +3.97(+2.79%)
Oct 29, 2021 141.95 142.97 141.95 142.69 20,061 +0.27(+0.19%)
Oct 28, 2021 140.24 142.42 140.24 142.42 43,251 +2.48(+1.77%)
Oct 27, 2021 141.88 141.99 139.72 139.94 43,617 -2.44(-1.71%)
Oct 26, 2021 143.81 142.19 142.38 13,308 -0.88(-0.61%)
Oct 25, 2021 142.41 143.37 142.01 143.26 44,555 +1.25(+0.88%)
Oct 22, 2021 142.35 142.35 140.79 142.01 54,641 -0.70(-0.49%)
Oct 21, 2021 141.95 143.48 141.89 142.71 30,334 +0.54(+0.38%)
Oct 20, 2021 141.33 142.70 141.28 142.16 25,157 +0.62(+0.44%)
Oct 19, 2021 141.41 142.03 140.68 141.55 30,338 +0.68(+0.48%)
Oct 18, 2021 140.89 141.51 140.34 140.87 70,611 -0.75(-0.53%)
Oct 15, 2021 143.73 143.73 141.40 141.62 83,287 -0.64(-0.45%)
Oct 14, 2021 142.84 142.84 141.76 142.26 47,342 +0.97(+0.68%)
Oct 13, 2021 141.14 141.55 140.28 141.29 25,779 +0.21(+0.15%)
Oct 12, 2021 140.34 141.37 140.34 141.08 51,176 +0.91(+0.65%)
Oct 11, 2021 140.86 141.81 139.75 140.17 49,484 -0.48(-0.34%)
Oct 08, 2021 141.72 141.87 140.41 140.66 39,497 -0.72(-0.51%)
Oct 07, 2021 140.46 142.23 140.33 141.38 30,761 +2.12(+1.52%)
Oct 06, 2021 138.96 139.75 138.01 139.26 60,720 -1.39(-0.99%)
Oct 05, 2021 140.23 141.53 139.88 140.66 68,248 +0.47(+0.34%)
Oct 04, 2021 141.38 141.38 139.82 140.18 63,748 -1.65(-1.17%)
Oct 01, 2021 140.24 142.37 138.82 141.84 127,563 +2.26(+1.62%)
Sep 30, 2021 140.64 141.12 139.31 139.57 53,620 -0.55(-0.39%)
Sep 29, 2021 141.66 141.66 139.98 140.12 52,630 -1.00(-0.71%)
Sep 28, 2021 143.47 143.67 140.76 141.12 53,023 -3.20(-2.22%)
Sep 27, 2021 142.21 144.86 142.21 144.32 43,203 +3.03(+2.14%)
Sep 24, 2021 141.10 142.06 140.52 141.29 31,369 -0.52(-0.37%)
Sep 23, 2021 139.93 142.16 138.65 141.81 82,981 +2.90(+2.08%)
Sep 22, 2021 138.28 139.49 138.09 138.92 25,052 +1.96(+1.43%)
Sep 21, 2021 137.45 137.69 135.86 136.96 41,433 +0.65(+0.47%)
Sep 20, 2021 136.93 137.65 134.85 136.31 74,128 -4.01(-2.85%)
Sep 17, 2021 139.82 140.46 139.12 140.32 36,500 +0.25(+0.18%)
Sep 16, 2021 139.76 140.48 138.87 140.07 60,029 +0.08(+0.06%)
Sep 15, 2021 138.68 140.08 138.58 139.99 25,351 +1.31(+0.95%)
Sep 14, 2021 141.36 141.36 138.14 138.68 37,209 -2.39(-1.70%)
Sep 13, 2021 141.85 141.85 139.68 141.07 53,117 -0.15(-0.10%)
Sep 10, 2021 143.32 143.32 141.00 141.22 35,164 -0.98(-0.69%)
Sep 09, 2021 141.45 143.49 141.45 142.20 32,299 +0.26(+0.18%)
Sep 08, 2021 143.46 143.46 141.03 141.94 27,731 -1.80(-1.25%)
Sep 07, 2021 144.42 145.49 143.50 143.74 69,068 -0.77(-0.53%)
Sep 03, 2021 145.17 145.17 143.75 144.51 24,740 -0.95(-0.66%)
Sep 02, 2021 145.06 146.07 144.67 145.46 29,064 +1.00(+0.69%)
Sep 01, 2021 144.07 144.91 143.27 144.46 50,899 +0.76(+0.53%)
Aug 31, 2021 142.32 144.04 142.27 143.70 33,952 +1.05(+0.74%)
Aug 30, 2021 144.40 144.40 142.39 142.64 54,251 -0.94(-0.65%)
Aug 27, 2021 139.92 143.83 139.92 143.58 37,832 +4.27(+3.06%)
Aug 26, 2021 140.40 141.11 139.02 139.31 22,515 -1.19(-0.85%)
Aug 25, 2021 139.97 141.37 139.38 140.50 43,738 +0.72(+0.51%)
Aug 24, 2021 138.81 139.89 138.54 139.79 30,851 +1.43(+1.03%)
Aug 23, 2021 136.11 138.41 136.11 138.36 48,376 +3.74(+2.78%)
Aug 20, 2021 131.90 134.73 131.67 134.62 29,582 +2.50(+1.89%)
Aug 19, 2021 133.08 133.53 131.54 132.13 120,726 -2.29(-1.71%)
Aug 18, 2021 135.25 136.70 134.14 134.42 93,484 -0.88(-0.65%)
Aug 17, 2021 135.78 135.98 133.59 135.30 40,860 -1.53(-1.12%)
Aug 16, 2021 138.00 138.05 136.51 136.83 36,990 -2.00(-1.44%)
Aug 13, 2021 141.00 141.00 138.74 138.83 30,015 -2.26(-1.60%)
Aug 12, 2021 141.15 141.17 140.02 141.09 81,521 -0.04(-0.03%)
Aug 11, 2021 141.23 141.36 139.39 141.13 20,586 +0.03(+0.02%)
Aug 10, 2021 140.70 141.10 140.33 141.10 16,519 +0.65(+0.46%)
Aug 09, 2021 140.41 141.07 140.02 140.45 20,837 -0.44(-0.32%)
Aug 06, 2021 140.57 140.93 139.70 140.90 35,318 +1.17(+0.84%)
Aug 05, 2021 137.20 139.85 137.20 139.73 17,546 +2.87(+2.09%)
Aug 04, 2021 138.05 139.00 136.64 136.86 41,810 -2.32(-1.66%)
Aug 03, 2021 139.19 139.19 137.07 139.18 47,119 +0.44(+0.32%)
Aug 02, 2021 139.97 141.49 138.67 138.73 46,766 -0.08(-0.06%)
Jul 30, 2021 139.50 140.95 138.32 138.81 35,391 -1.36(-0.97%)
Jul 29, 2021 140.30 140.92 139.92 140.17 13,593 +0.76(+0.55%)
Jul 28, 2021 137.56 140.21 137.20 139.41 58,951 +2.32(+1.69%)
Jul 27, 2021 138.18 138.18 135.60 137.09 26,675 -1.83(-1.31%)
Jul 26, 2021 138.72 140.72 138.45 138.92 38,510 +0.33(+0.24%)
Jul 23, 2021 139.41 139.41 137.50 138.59 30,431 +0.13(+0.10%)
Jul 22, 2021 141.29 141.29 138.10 138.45 62,057 -2.76(-1.96%)
Jul 21, 2021 139.17 141.41 139.17 141.22 40,840 +2.90(+2.09%)
Jul 20, 2021 134.71 139.22 134.71 138.32 117,996 +3.78(+2.81%)
Jul 19, 2021 133.87 136.00 132.76 134.53 55,960 -2.30(-1.68%)
Jul 16, 2021 139.92 139.92 136.50 136.83 38,866 -1.70(-1.23%)
Jul 15, 2021 138.66 139.37 137.07 138.53 55,513 -0.79(-0.57%)
Jul 14, 2021 142.50 142.74 139.32 139.32 52,066 -2.31(-1.63%)
Jul 13, 2021 143.95 143.95 141.42 141.63 37,720 -3.00(-2.08%)
Jul 12, 2021 143.98 144.72 143.23 144.63 37,793 +0.50(+0.35%)
Jul 09, 2021 142.36 144.13 142.23 144.13 26,986 +3.19(+2.27%)
Jul 08, 2021 138.65 142.24 138.19 140.94 66,425 -0.73(-0.52%)
Jul 07, 2021 143.62 144.15 140.56 141.67 91,354 -2.21(-1.54%)
Jul 06, 2021 146.53 146.53 142.78 143.88 59,175 -2.66(-1.81%)
Jul 02, 2021 149.00 149.00 145.97 146.53 39,887 -2.10(-1.42%)
Jul 01, 2021 148.02 148.64 147.09 148.64 53,479 +1.33(+0.90%)
Jun 30, 2021 146.60 147.83 145.82 147.31 25,971 +0.30(+0.20%)
Jun 29, 2021 148.68 149.17 147.01 147.01 41,239 -1.49(-1.00%)
Jun 28, 2021 150.49 150.58 147.49 148.49 80,440 -1.69(-1.12%)
Jun 25, 2021 151.22 151.36 150.13 150.18 33,506 -0.35(-0.23%)
Jun 24, 2021 149.36 150.65 149.14 150.53 89,559 +2.54(+1.71%)
Jun 23, 2021 147.16 148.54 147.16 147.99 33,627 +1.14(+0.78%)
Jun 22, 2021 146.28 146.85 144.72 146.85 31,215 +0.36(+0.24%)
Jun 21, 2021 144.87 146.67 144.51 146.50 31,210 +2.57(+1.78%)
Jun 18, 2021 145.20 146.24 143.27 143.93 53,475 -3.14(-2.13%)
Jun 17, 2021 148.37 149.15 145.55 147.06 40,999 -1.53(-1.03%)
Jun 16, 2021 147.62 149.07 146.88 148.59 29,327 +0.32(+0.21%)
Jun 15, 2021 149.05 149.23 146.81 148.27 25,664 -0.89(-0.60%)
Jun 14, 2021 149.61 150.82 148.64 149.16 49,739 -0.24(-0.16%)
Jun 11, 2021 148.57 149.49 148.44 149.40 22,949 +1.41(+0.95%)
Jun 10, 2021 151.19 151.19 147.84 147.99 76,835 -3.08(-2.04%)
Jun 09, 2021 152.58 152.82 150.72 151.07 85,494 -0.66(-0.43%)
Jun 08, 2021 151.21 152.04 149.10 151.73 50,071 +1.69(+1.13%)
Jun 07, 2021 146.99 150.37 146.99 150.04 64,637 +3.50(+2.39%)
Jun 04, 2021 146.62 147.01 145.81 146.54 19,015 +0.50(+0.34%)
Jun 03, 2021 145.65 146.59 144.17 146.04 28,736 -0.88(-0.60%)
Jun 02, 2021 147.34 147.34 145.59 146.92 48,585 +0.43(+0.30%)
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.