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

RUS3K ETF (NY: IWV )

301.61 +1.82 (+0.61%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 24, 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 (%)
Sep 30, 2022 205.06 207.36 202.42 202.65 341,710 -2.67(-1.30%)
Sep 29, 2022 207.49 207.72 203.55 205.32 397,967 -4.42(-2.11%)
Sep 28, 2022 206.31 210.72 205.10 209.75 346,658 +4.32(+2.10%)
Sep 27, 2022 208.02 209.28 204.03 205.43 355,865 -0.31(-0.15%)
Sep 26, 2022 207.15 209.31 205.06 205.74 427,334 -2.26(-1.08%)
Sep 23, 2022 209.30 209.32 205.36 208.00 258,781 -3.70(-1.75%)
Sep 22, 2022 213.75 213.85 211.34 211.70 352,055 -2.38(-1.11%)
Sep 21, 2022 219.03 220.64 214.05 214.08 416,847 -3.70(-1.70%)
Sep 20, 2022 218.32 218.90 216.35 217.78 226,032 -2.55(-1.16%)
Sep 19, 2022 216.84 220.44 216.84 220.33 298,999 +1.68(+0.77%)
Sep 16, 2022 218.47 219.03 216.81 218.66 255,725 -2.23(-1.01%)
Sep 15, 2022 222.39 224.07 220.07 220.89 354,065 -2.28(-1.02%)
Sep 14, 2022 223.27 223.94 221.28 223.17 149,375 +0.77(+0.35%)
Sep 13, 2022 227.24 227.62 221.74 222.40 474,584 -9.94(-4.28%)
Sep 12, 2022 230.99 232.68 230.95 232.34 326,331 +2.60(+1.13%)
Sep 09, 2022 227.51 230.28 227.51 229.73 161,617 +3.75(+1.66%)
Sep 08, 2022 223.12 226.06 222.34 225.98 232,349 +1.70(+0.76%)
Sep 07, 2022 219.88 224.72 219.88 224.29 253,679 +4.09(+1.86%)
Sep 06, 2022 221.93 221.99 218.96 220.19 211,832 -0.96(-0.43%)
Sep 02, 2022 225.77 226.15 220.15 221.15 279,413 -2.23(-1.00%)
Sep 01, 2022 221.99 223.51 219.82 223.38 132,933 +0.16(+0.07%)
Aug 31, 2022 225.77 226.53 223.22 223.22 173,768 -1.68(-0.75%)
Aug 30, 2022 228.37 228.37 223.68 224.90 114,859 -2.57(-1.13%)
Aug 29, 2022 227.56 229.28 226.74 227.47 189,164 -1.60(-0.70%)
Aug 26, 2022 237.26 237.26 229.03 229.07 252,220 -7.87(-3.32%)
Aug 25, 2022 234.38 236.97 234.05 236.94 141,930 +3.43(+1.47%)
Aug 24, 2022 232.46 234.42 232.36 233.51 58,039 +0.85(+0.36%)
Aug 23, 2022 233.34 234.47 232.52 232.67 194,104 -0.47(-0.20%)
Aug 22, 2022 235.18 235.27 232.52 233.13 395,961 -4.98(-2.09%)
Aug 19, 2022 239.81 240.07 237.57 238.11 101,199 -3.59(-1.48%)
Aug 18, 2022 241.24 242.03 240.35 241.70 78,577 +0.81(+0.34%)
Aug 17, 2022 241.18 242.49 239.91 240.89 182,294 -2.10(-0.87%)
Aug 16, 2022 241.84 244.20 241.41 242.99 225,926 +0.36(+0.15%)
Aug 15, 2022 240.37 242.90 240.06 242.63 185,191 +1.00(+0.42%)
Aug 12, 2022 238.97 241.69 238.36 241.63 208,073 +3.97(+1.67%)
Aug 11, 2022 239.13 240.71 237.24 237.66 610,309 +0.07(+0.03%)
Aug 10, 2022 236.58 237.75 236.06 237.60 80,508 +5.20(+2.24%)
Aug 09, 2022 233.02 233.14 231.68 232.39 70,517 -1.38(-0.59%)
Aug 08, 2022 234.50 236.23 233.13 233.78 159,907 +0.13(+0.05%)
Aug 05, 2022 231.01 233.84 231.01 233.65 182,356 -0.06(-0.03%)
Aug 04, 2022 233.59 234.24 232.80 233.71 93,155 -0.14(-0.06%)
Aug 03, 2022 231.55 234.50 231.48 233.84 172,204 +3.63(+1.58%)
Aug 02, 2022 230.39 232.84 229.42 230.21 174,900 -1.25(-0.54%)
Aug 01, 2022 230.46 232.75 229.84 231.46 224,996 -0.44(-0.19%)
Jul 29, 2022 229.29 232.47 229.04 231.90 300,144 +3.05(+1.33%)
Jul 28, 2022 226.19 229.02 224.14 228.85 210,398 +2.94(+1.30%)
Jul 27, 2022 222.09 226.74 222.09 225.91 154,546 +5.79(+2.63%)
Jul 26, 2022 221.74 221.74 219.66 220.12 177,381 -2.83(-1.27%)
Jul 25, 2022 222.84 223.25 221.56 222.94 340,906 +0.37(+0.17%)
Jul 22, 2022 225.00 225.75 221.32 222.57 201,303 -2.33(-1.04%)
Jul 21, 2022 222.55 224.92 221.02 224.90 113,257 +2.06(+0.93%)
Jul 20, 2022 220.78 223.49 220.57 222.84 466,893 +1.93(+0.87%)
Jul 19, 2022 217.23 221.18 217.05 220.91 235,940 +5.89(+2.74%)
Jul 18, 2022 218.48 219.09 214.41 215.01 285,168 -1.47(-0.68%)
Jul 15, 2022 214.81 216.59 213.84 216.48 386,501 +4.16(+1.96%)
Jul 14, 2022 210.72 212.68 208.73 212.32 320,089 -0.99(-0.47%)
Jul 13, 2022 211.40 214.76 211.09 213.32 192,980 -1.05(-0.49%)
Jul 12, 2022 215.66 217.11 213.27 214.37 204,809 -1.75(-0.81%)
Jul 11, 2022 217.21 217.66 215.68 216.12 171,507 -2.83(-1.29%)
Jul 08, 2022 218.11 220.15 217.32 218.95 182,954 -0.13(-0.06%)
Jul 07, 2022 216.58 219.56 216.58 219.07 336,633 +3.43(+1.59%)
Jul 06, 2022 215.55 216.90 213.56 215.65 439,922 +0.47(+0.22%)
Jul 05, 2022 211.67 215.25 209.72 215.18 247,824 +0.67(+0.31%)
Jul 01, 2022 211.47 214.78 210.34 214.50 290,899 +2.70(+1.27%)
Jun 30, 2022 211.55 214.05 209.43 211.81 437,290 -2.26(-1.06%)
Jun 29, 2022 214.80 215.01 212.92 214.07 167,028 -0.42(-0.20%)
Jun 28, 2022 219.84 221.32 214.43 214.49 194,639 -4.42(-2.02%)
Jun 27, 2022 220.39 220.50 218.31 218.91 294,641 -0.63(-0.29%)
Jun 24, 2022 214.55 219.62 214.55 219.54 208,647 +6.62(+3.11%)
Jun 23, 2022 211.63 213.26 209.79 212.92 362,765 +2.36(+1.12%)
Jun 22, 2022 208.54 212.88 208.22 210.56 409,345 -0.24(-0.12%)
Jun 21, 2022 209.14 211.74 209.14 210.80 506,646 +4.78(+2.32%)
Jun 17, 2022 205.74 207.81 203.97 206.02 797,678 +0.78(+0.38%)
Jun 16, 2022 207.73 207.83 203.79 205.24 317,760 -7.41(-3.49%)
Jun 15, 2022 211.71 215.26 208.73 212.65 327,289 +3.07(+1.46%)
Jun 14, 2022 211.34 211.79 207.74 209.59 540,487 -0.61(-0.29%)
Jun 13, 2022 213.61 214.29 209.30 210.20 793,351 -8.91(-4.07%)
Jun 10, 2022 222.30 222.30 218.95 219.11 440,012 -6.63(-2.94%)
Jun 09, 2022 230.34 231.19 225.70 225.75 113,528 -5.45(-2.36%)
Jun 08, 2022 232.74 233.67 230.70 231.20 86,692 -2.64(-1.13%)
Jun 07, 2022 229.35 234.00 229.35 233.84 199,921 +2.52(+1.09%)
Jun 06, 2022 233.06 233.88 230.83 231.33 444,805 +0.62(+0.27%)
Jun 03, 2022 231.82 232.46 230.11 230.71 114,870 -3.79(-1.62%)
Jun 02, 2022 229.44 234.50 228.66 234.50 265,017 +4.71(+2.05%)
Jun 01, 2022 232.59 233.29 228.06 229.78 403,896 -1.60(-0.69%)
May 31, 2022 232.25 233.37 230.06 231.39 241,313 -1.88(-0.81%)
May 27, 2022 229.00 233.27 228.96 233.27 172,980 +5.83(+2.56%)
May 26, 2022 223.62 228.45 223.62 227.44 258,419 +4.62(+2.08%)
May 25, 2022 219.41 224.06 219.32 222.81 228,918 +2.35(+1.07%)
May 24, 2022 220.13 221.10 216.85 220.46 225,145 -2.11(-0.95%)
May 23, 2022 220.59 223.11 219.06 222.57 387,802 +3.75(+1.71%)
May 20, 2022 220.86 221.21 213.63 218.82 212,646 +0.12(+0.05%)
May 19, 2022 218.03 221.26 217.39 218.71 281,376 -1.04(-0.47%)
May 18, 2022 225.99 226.25 219.02 219.74 244,651 -9.04(-3.95%)
May 17, 2022 227.83 228.87 225.59 228.78 431,342 +4.76(+2.13%)
May 16, 2022 224.55 226.19 223.11 224.02 284,270 -1.05(-0.47%)
May 13, 2022 221.91 226.01 221.86 225.07 785,868 +5.66(+2.58%)
May 12, 2022 217.40 221.48 215.47 219.41 251,922 +0.30(+0.14%)
May 11, 2022 222.66 226.08 218.89 219.11 280,717 -4.16(-1.86%)
May 10, 2022 226.11 227.00 220.58 223.27 337,884 +0.52(+0.24%)
May 09, 2022 227.17 227.70 221.76 222.75 325,557 -7.92(-3.43%)
May 06, 2022 231.31 232.78 227.49 230.67 285,982 -1.85(-0.79%)
May 05, 2022 238.71 238.89 230.05 232.51 305,844 -8.76(-3.63%)
May 04, 2022 234.81 241.71 232.59 241.28 395,919 +6.92(+2.95%)
May 03, 2022 233.35 235.76 232.76 234.36 323,681 +0.88(+0.38%)
May 02, 2022 231.75 234.03 228.10 233.47 414,878 +1.54(+0.67%)
Apr 29, 2022 238.23 239.80 231.48 231.93 391,009 -8.42(-3.51%)
Apr 28, 2022 237.32 241.53 234.67 240.35 206,526 +5.62(+2.39%)
Apr 27, 2022 234.90 237.59 233.49 234.74 193,859 +0.51(+0.22%)
Apr 26, 2022 239.75 239.95 234.22 234.22 195,426 -7.16(-2.97%)
Apr 25, 2022 238.41 241.44 236.05 241.38 197,636 +1.48(+0.62%)
Apr 22, 2022 245.97 245.97 239.58 239.91 161,542 -6.68(-2.71%)
Apr 21, 2022 252.95 253.72 245.99 246.58 157,146 -4.05(-1.62%)
Apr 20, 2022 251.77 252.32 250.14 250.63 169,222 -0.18(-0.07%)
Apr 19, 2022 246.37 251.32 246.37 250.81 232,473 +4.27(+1.73%)
Apr 18, 2022 246.49 247.68 245.32 246.54 182,504 -0.40(-0.16%)
Apr 14, 2022 249.97 250.78 246.88 246.94 261,874 -2.99(-1.20%)
Apr 13, 2022 246.81 250.35 246.81 249.94 145,412 +3.04(+1.23%)
Apr 12, 2022 249.67 251.01 245.97 246.89 156,585 -0.67(-0.27%)
Apr 11, 2022 249.68 250.21 247.32 247.56 285,639 -3.92(-1.56%)
Apr 08, 2022 252.03 253.18 250.70 251.48 105,583 -0.77(-0.30%)
Apr 07, 2022 250.95 253.47 249.52 252.25 422,947 +0.82(+0.33%)
Apr 06, 2022 252.01 252.72 249.77 251.42 90,336 -2.70(-1.06%)
Apr 05, 2022 257.03 258.00 253.55 254.12 103,572 -3.68(-1.43%)
Apr 04, 2022 256.19 257.88 255.78 257.81 77,398 +1.98(+0.78%)
Apr 01, 2022 255.61 255.88 253.61 255.82 82,639 +0.87(+0.34%)
Mar 31, 2022 258.56 258.67 254.75 254.95 135,587 -3.62(-1.40%)
Mar 30, 2022 260.00 260.30 257.43 258.56 130,679 -2.06(-0.79%)
Mar 29, 2022 259.01 261.10 258.01 260.62 1,843,483 +3.48(+1.35%)
Mar 28, 2022 254.93 257.15 253.57 257.15 1,050,970 +1.82(+0.71%)
Mar 25, 2022 254.67 255.35 253.03 255.33 947,800 +1.18(+0.46%)
Mar 24, 2022 251.69 254.19 251.08 254.15 68,728 +3.47(+1.38%)
Mar 23, 2022 252.48 253.44 250.64 250.69 98,437 -3.25(-1.28%)
Mar 22, 2022 251.73 254.51 251.73 253.93 202,430 +2.81(+1.12%)
Mar 21, 2022 251.03 252.35 248.93 251.12 118,544 +0.07(+0.03%)
Mar 18, 2022 247.41 251.50 247.37 251.06 391,790 +2.85(+1.15%)
Mar 17, 2022 243.79 248.31 243.74 248.21 217,804 +3.20(+1.30%)
Mar 16, 2022 241.54 245.09 238.99 245.01 322,560 +5.82(+2.43%)
Mar 15, 2022 235.47 239.60 235.13 239.19 173,240 +4.71(+2.01%)
Mar 14, 2022 236.58 238.54 233.68 234.48 186,955 -2.09(-0.88%)
Mar 11, 2022 241.21 241.47 236.31 236.57 139,307 -3.30(-1.38%)
Mar 10, 2022 238.32 240.30 236.98 239.88 147,965 -0.86(-0.36%)
Mar 09, 2022 239.34 241.89 238.42 240.74 194,993 +6.23(+2.66%)
Mar 08, 2022 236.01 240.38 233.62 234.51 223,346 -1.45(-0.62%)
Mar 07, 2022 242.74 243.04 235.82 235.96 359,875 -7.34(-3.02%)
Mar 04, 2022 243.59 243.93 241.01 243.31 186,447 -2.35(-0.96%)
Mar 03, 2022 248.88 248.95 244.66 245.66 136,148 -1.92(-0.78%)
Mar 02, 2022 244.26 248.36 243.76 247.58 315,272 +4.77(+1.96%)
Mar 01, 2022 245.96 246.99 241.39 242.81 193,660 -3.97(-1.61%)
Feb 28, 2022 244.40 247.60 243.40 246.78 319,974 -0.16(-0.06%)
Feb 25, 2022 241.97 247.03 242.75 246.94 236,214 +5.44(+2.25%)
Feb 24, 2022 231.24 241.85 230.72 241.49 361,608 +3.97(+1.67%)
Feb 23, 2022 243.85 243.88 237.14 237.52 395,055 -4.48(-1.85%)
Feb 22, 2022 243.31 245.23 240.02 242.00 258,171 -2.70(-1.10%)
Feb 18, 2022 244.70 0 -1.81(-0.74%)
Feb 17, 2022 250.04 250.42 246.12 246.51 98,579 -5.76(-2.29%)
Feb 16, 2022 250.54 252.91 249.56 252.28 204,428 +0.38(+0.15%)
Feb 15, 2022 250.13 252.08 250.13 251.90 114,991 +4.34(+1.75%)
Feb 14, 2022 248.02 249.09 245.71 247.56 230,709 -1.00(-0.40%)
Feb 11, 2022 253.46 254.56 247.54 248.56 260,153 -4.72(-1.86%)
Feb 10, 2022 254.31 258.24 252.04 253.28 196,664 -4.42(-1.71%)
Feb 09, 2022 256.20 257.85 256.20 257.69 184,056 +4.01(+1.58%)
Feb 08, 2022 251.21 254.27 250.43 253.68 158,306 +2.33(+0.93%)
Feb 07, 2022 252.79 253.53 250.68 251.35 182,946 -0.85(-0.34%)
Feb 04, 2022 250.34 254.19 249.27 252.20 130,367 +1.79(+0.72%)
Feb 03, 2022 253.10 254.16 250.01 250.41 389,127 -6.26(-2.44%)
Feb 02, 2022 256.38 257.08 254.35 256.67 565,763 +1.66(+0.65%)
Feb 01, 2022 253.75 255.28 251.53 255.01 220,947 +1.97(+0.78%)
Jan 31, 2022 247.38 253.21 253.04 283,462 +5.31(+2.14%)
Jan 28, 2022 242.57 247.64 239.86 247.73 556,907 +5.86(+2.42%)
Jan 27, 2022 246.21 248.01 240.93 241.87 298,660 -1.57(-0.64%)
Jan 26, 2022 248.27 249.96 241.20 243.44 308,137 -1.07(-0.44%)
Jan 25, 2022 244.21 247.02 240.63 244.51 384,903 -3.25(-1.31%)
Jan 24, 2022 242.58 247.90 236.61 247.75 1,227,586 +1.43(+0.58%)
Jan 21, 2022 250.27 251.91 246.25 246.32 394,903 -4.96(-1.97%)
Jan 20, 2022 255.31 258.18 250.96 251.28 270,090 -2.97(-1.17%)
Jan 19, 2022 257.74 258.73 254.07 254.25 211,740 -2.60(-1.01%)
Jan 18, 2022 259.10 259.10 256.35 256.85 210,551 -5.11(-1.95%)
Jan 14, 2022 261.96 0 +0.11(+0.04%)
Jan 13, 2022 266.34 266.63 261.48 261.86 145,674 -3.95(-1.49%)
Jan 12, 2022 266.44 267.10 264.50 265.81 198,196 +0.60(+0.23%)
Jan 11, 2022 262.44 265.25 260.97 265.21 157,345 +3.00(+1.15%)
Jan 10, 2022 261.26 262.76 257.53 262.21 317,871 -0.96(-0.36%)
Jan 07, 2022 264.20 265.32 262.29 263.17 136,071 -1.19(-0.45%)
Jan 06, 2022 264.29 265.90 262.60 264.36 380,835 +0.19(+0.07%)
Jan 05, 2022 269.92 270.26 264.16 264.16 281,657 -6.02(-2.23%)
Jan 04, 2022 271.30 271.70 269.04 270.18 181,359 -0.21(-0.08%)
Jan 03, 2022 269.73 270.55 268.34 270.39 237,027 +1.54(+0.57%)
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%)
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.