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

RUS3K ETF (NY: IWV )

297.71 +0.13 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Oct 31, 2019 166.94 166.94 165.68 166.50 1,396,427 -0.53(-0.31%)
Oct 30, 2019 166.74 167.23 165.88 167.03 155,994 +0.40(+0.24%)
Oct 29, 2019 166.46 167.14 166.43 166.62 227,640 -0.06(-0.04%)
Oct 28, 2019 166.36 166.97 166.36 166.69 295,049 +1.03(+0.62%)
Oct 25, 2019 164.72 165.98 164.72 165.66 97,969 +0.69(+0.42%)
Oct 24, 2019 165.22 165.29 164.43 164.97 95,297 +0.39(+0.24%)
Oct 23, 2019 164.00 164.58 163.88 164.58 154,966 +0.42(+0.26%)
Oct 22, 2019 165.09 165.15 164.08 164.16 160,297 -0.59(-0.36%)
Oct 21, 2019 164.46 164.81 164.25 164.75 211,353 +1.14(+0.70%)
Oct 18, 2019 163.93 164.30 162.93 163.60 232,824 -0.69(-0.42%)
Oct 17, 2019 164.48 164.71 163.98 164.30 219,974 +0.56(+0.34%)
Oct 16, 2019 163.77 164.08 163.41 163.74 178,571 -0.31(-0.19%)
Oct 15, 2019 163.08 164.44 163.02 164.04 223,496 +1.63(+1.00%)
Oct 14, 2019 162.40 162.73 162.26 162.41 149,664 -0.25(-0.16%)
Oct 11, 2019 162.49 163.93 162.49 162.67 301,798 +1.81(+1.13%)
Oct 10, 2019 159.68 161.34 159.68 160.86 251,286 +1.03(+0.65%)
Oct 09, 2019 159.53 160.34 159.24 159.82 570,572 +1.45(+0.92%)
Oct 08, 2019 159.87 160.11 158.37 158.37 223,877 -2.63(-1.63%)
Oct 07, 2019 161.10 162.07 160.82 161.00 193,916 -0.61(-0.38%)
Oct 04, 2019 159.97 161.67 159.95 161.61 210,331 +2.17(+1.36%)
Oct 03, 2019 157.95 159.45 156.43 159.44 507,855 +1.28(+0.81%)
Oct 02, 2019 159.88 159.95 157.44 158.15 430,321 -2.75(-1.71%)
Oct 01, 2019 163.47 163.87 160.77 160.90 250,303 -2.10(-1.29%)
Sep 30, 2019 162.55 163.36 162.47 163.00 189,751 +0.81(+0.50%)
Sep 27, 2019 163.64 163.72 161.30 162.20 239,434 -0.94(-0.57%)
Sep 26, 2019 163.71 163.79 162.41 163.13 241,577 -0.49(-0.30%)
Sep 25, 2019 162.55 163.89 161.80 163.62 216,692 +0.99(+0.61%)
Sep 24, 2019 164.79 164.88 162.09 162.63 464,392 -1.47(-0.89%)
Sep 23, 2019 163.57 164.50 163.57 164.09 61,254 +0.06(+0.04%)
Sep 20, 2019 165.16 165.37 163.56 164.03 231,061 -0.76(-0.46%)
Sep 19, 2019 165.07 165.74 164.73 164.79 100,324 -0.11(-0.07%)
Sep 18, 2019 164.66 164.95 163.36 164.90 331,004 -0.04(-0.02%)
Sep 17, 2019 164.40 164.95 164.31 164.94 111,721 +0.37(+0.23%)
Sep 16, 2019 164.21 164.74 164.10 164.56 165,579 -0.27(-0.16%)
Sep 13, 2019 165.25 165.49 164.66 164.83 208,576 -0.19(-0.11%)
Sep 12, 2019 165.02 165.56 164.47 165.02 246,454 +0.52(+0.32%)
Sep 11, 2019 163.29 164.53 162.98 164.50 207,184 +1.31(+0.80%)
Sep 10, 2019 162.56 163.19 161.85 163.19 306,900 +0.16(+0.10%)
Sep 09, 2019 163.44 163.55 162.40 163.03 176,266 +0.17(+0.10%)
Sep 06, 2019 163.10 163.35 162.71 162.86 86,407 +0.06(+0.03%)
Sep 05, 2019 162.14 163.34 162.14 162.81 202,039 +2.18(+1.35%)
Sep 04, 2019 160.28 160.69 159.93 160.63 109,781 +1.69(+1.06%)
Sep 03, 2019 159.05 159.51 158.34 158.94 173,694 -1.14(-0.71%)
Aug 30, 2019 160.99 160.99 159.46 160.08 1,389,903 +0.01(+0.01%)
Aug 29, 2019 159.55 160.40 159.10 160.07 152,438 +2.04(+1.29%)
Aug 28, 2019 156.43 158.11 156.15 158.03 103,374 +1.08(+0.69%)
Aug 27, 2019 158.47 158.69 156.59 156.95 174,735 -0.72(-0.46%)
Aug 26, 2019 157.39 157.68 156.50 157.67 221,913 +1.60(+1.02%)
Aug 23, 2019 159.40 160.40 155.37 156.07 309,117 -4.12(-2.57%)
Aug 22, 2019 160.65 161.01 159.22 160.19 225,919 -0.09(-0.06%)
Aug 21, 2019 160.20 160.46 159.86 160.28 501,994 +1.37(+0.86%)
Aug 20, 2019 159.85 160.08 158.91 158.91 89,293 -1.19(-0.74%)
Aug 19, 2019 160.16 160.55 159.83 160.10 153,521 +1.83(+1.16%)
Aug 16, 2019 156.90 158.55 156.90 158.27 162,428 +2.34(+1.50%)
Aug 15, 2019 156.05 156.42 154.79 155.92 407,478 +0.28(+0.18%)
Aug 14, 2019 157.89 158.12 155.57 155.64 319,441 -4.63(-2.89%)
Aug 13, 2019 157.74 161.14 157.56 160.28 344,109 +2.27(+1.44%)
Aug 12, 2019 159.00 159.26 157.44 158.01 220,894 -1.99(-1.24%)
Aug 09, 2019 160.68 160.89 159.08 160.00 356,121 -1.21(-0.75%)
Aug 08, 2019 159.00 161.21 158.81 161.21 193,133 +3.13(+1.98%)
Aug 07, 2019 156.26 158.47 154.85 158.08 326,396 +0.24(+0.15%)
Aug 06, 2019 157.02 158.02 156.02 157.84 498,116 +1.98(+1.27%)
Aug 05, 2019 158.08 158.08 154.56 155.86 408,735 -4.76(-2.97%)
Aug 02, 2019 161.34 161.42 159.63 160.62 269,393 -1.49(-0.92%)
Aug 01, 2019 163.57 165.26 161.54 162.12 242,894 -1.42(-0.87%)
Jul 31, 2019 165.50 165.57 162.61 163.53 334,642 -1.70(-1.03%)
Jul 30, 2019 164.58 165.39 164.34 165.23 112,107 -0.22(-0.14%)
Jul 29, 2019 165.70 165.85 165.08 165.46 150,522 -0.34(-0.21%)
Jul 26, 2019 165.10 165.96 165.10 165.80 104,074 +1.21(+0.74%)
Jul 25, 2019 165.33 165.37 164.25 164.59 141,478 -0.95(-0.58%)
Jul 24, 2019 164.17 165.55 164.17 165.54 140,001 +0.97(+0.59%)
Jul 23, 2019 164.09 164.57 163.60 164.57 55,229 +1.17(+0.71%)
Jul 22, 2019 163.32 163.73 163.03 163.40 93,257 +0.40(+0.25%)
Jul 19, 2019 164.49 164.58 163.00 163.00 135,125 -1.01(-0.62%)
Jul 18, 2019 163.07 164.19 162.89 164.01 160,595 +0.63(+0.38%)
Jul 17, 2019 164.46 164.50 163.38 163.38 101,723 -1.07(-0.65%)
Jul 16, 2019 164.87 165.04 164.28 164.46 123,716 -0.50(-0.31%)
Jul 15, 2019 165.15 165.17 164.64 164.96 255,231 -0.04(-0.02%)
Jul 12, 2019 164.40 165.01 164.33 165.00 172,600 +0.93(+0.56%)
Jul 11, 2019 164.25 164.28 163.59 164.08 624,416 +0.13(+0.08%)
Jul 10, 2019 163.82 164.44 163.42 163.95 169,548 +0.75(+0.46%)
Jul 09, 2019 162.26 163.33 162.26 163.20 106,034 +0.32(+0.19%)
Jul 08, 2019 163.13 163.27 162.59 162.88 97,540 -0.97(-0.59%)
Jul 05, 2019 163.27 163.96 162.49 163.85 134,482 -0.10(-0.06%)
Jul 03, 2019 163.11 163.96 163.06 163.96 91,760 +1.24(+0.76%)
Jul 02, 2019 162.39 162.71 161.82 162.71 137,019 +0.39(+0.24%)
Jul 01, 2019 162.87 163.16 161.67 162.32 131,697 +1.34(+0.83%)
Jun 28, 2019 160.67 161.27 160.39 160.98 227,314 +0.90(+0.56%)
Jun 27, 2019 159.63 160.22 159.61 160.08 110,162 +0.93(+0.59%)
Jun 26, 2019 159.93 160.19 159.15 159.15 153,063 -0.25(-0.16%)
Jun 25, 2019 160.91 160.92 159.28 159.40 279,611 -1.44(-0.89%)
Jun 24, 2019 161.45 161.56 160.81 160.84 277,094 -0.50(-0.31%)
Jun 21, 2019 161.47 162.12 161.15 161.33 250,334 -0.42(-0.26%)
Jun 20, 2019 161.82 161.95 160.57 161.75 161,386 +1.51(+0.94%)
Jun 19, 2019 159.93 160.53 159.39 160.24 170,986 +0.50(+0.31%)
Jun 18, 2019 159.14 160.54 159.06 159.74 292,011 +1.54(+0.97%)
Jun 17, 2019 158.19 158.59 158.04 158.20 151,676 +0.25(+0.16%)
Jun 14, 2019 158.23 158.34 157.62 157.96 336,533 -0.39(-0.25%)
Jun 13, 2019 158.16 158.50 157.80 158.35 323,937 +0.75(+0.48%)
Jun 12, 2019 157.71 158.01 157.28 157.59 346,993 -0.28(-0.18%)
Jun 11, 2019 158.99 159.24 157.43 157.87 140,288 -0.08(-0.05%)
Jun 10, 2019 157.98 158.95 157.91 157.96 328,525 +0.83(+0.53%)
Jun 07, 2019 156.31 157.69 156.31 157.13 101,950 +1.47(+0.94%)
Jun 06, 2019 154.96 156.06 154.53 155.66 203,971 +0.87(+0.56%)
Jun 05, 2019 154.53 154.82 153.33 154.79 155,150 +1.15(+0.75%)
Jun 04, 2019 151.65 153.67 151.41 153.64 207,432 +3.44(+2.29%)
Jun 03, 2019 150.69 151.24 149.43 150.20 298,591 -0.41(-0.27%)
May 31, 2019 150.97 151.49 150.43 150.61 399,189 -1.91(-1.25%)
May 30, 2019 152.66 153.18 151.89 152.52 148,317 +0.31(+0.20%)
May 29, 2019 152.54 152.73 151.33 152.22 158,121 -1.05(-0.69%)
May 28, 2019 154.91 155.40 153.27 153.27 121,017 -1.41(-0.91%)
May 24, 2019 155.05 155.36 154.27 154.68 131,125 +0.44(+0.28%)
May 23, 2019 154.99 155.02 153.39 154.24 219,013 -2.00(-1.28%)
May 22, 2019 156.32 156.81 156.01 156.24 72,429 -0.59(-0.38%)
May 21, 2019 156.30 157.08 156.30 156.83 126,371 +1.43(+0.92%)
May 20, 2019 155.44 156.14 154.93 155.40 142,471 -1.07(-0.68%)
May 17, 2019 156.22 157.95 156.22 156.47 168,051 -1.13(-0.72%)
May 16, 2019 156.62 158.44 156.62 157.60 218,885 +1.45(+0.93%)
May 15, 2019 154.24 156.54 154.21 156.16 202,602 +0.91(+0.59%)
May 14, 2019 154.43 156.16 154.43 155.24 291,688 +1.39(+0.91%)
May 13, 2019 154.89 155.33 153.35 153.85 459,896 -4.12(-2.60%)
May 10, 2019 156.61 158.39 154.87 157.97 705,901 +0.69(+0.44%)
May 09, 2019 156.36 157.51 155.29 157.28 224,821 -0.38(-0.24%)
May 08, 2019 157.72 158.59 157.35 157.66 200,912 -0.26(-0.16%)
May 07, 2019 159.26 159.56 156.80 157.92 449,956 -2.75(-1.71%)
May 06, 2019 158.58 160.92 158.25 160.67 206,819 -0.54(-0.33%)
May 03, 2019 160.38 161.34 160.31 161.21 145,658 +1.67(+1.05%)
May 02, 2019 159.66 160.28 158.53 159.54 214,057 -0.22(-0.14%)
May 01, 2019 161.43 161.43 159.76 159.76 233,059 -1.16(-0.72%)
Apr 30, 2019 160.86 161.12 159.87 160.92 524,170 -0.02(-0.01%)
Apr 29, 2019 160.81 161.30 160.73 160.94 126,044 +0.25(+0.16%)
Apr 26, 2019 159.90 160.73 159.53 160.69 151,041 +0.85(+0.53%)
Apr 25, 2019 160.01 160.21 159.10 159.84 114,517 -0.24(-0.15%)
Apr 24, 2019 160.28 160.59 160.01 160.08 169,808 -0.28(-0.17%)
Apr 23, 2019 159.01 160.48 158.88 160.36 197,954 +1.57(+0.99%)
Apr 22, 2019 158.31 158.85 158.31 158.79 95,053 +0.03(+0.02%)
Apr 18, 2019 158.94 158.94 158.04 158.76 117,560 +0.24(+0.15%)
Apr 17, 2019 159.74 159.74 158.20 158.52 134,208 -0.54(-0.34%)
Apr 16, 2019 159.49 159.53 158.71 159.06 108,509 +0.10(+0.06%)
Apr 15, 2019 159.19 159.26 158.49 158.96 144,707 -0.15(-0.09%)
Apr 12, 2019 159.04 159.28 158.57 159.11 115,515 +1.03(+0.65%)
Apr 11, 2019 158.26 158.35 157.76 158.08 144,757 +0.04(+0.02%)
Apr 10, 2019 157.59 158.10 157.53 158.04 301,333 +0.71(+0.45%)
Apr 09, 2019 157.72 157.84 157.06 157.33 154,748 -0.97(-0.61%)
Apr 08, 2019 157.91 158.33 157.49 158.30 160,761 +0.11(+0.07%)
Apr 05, 2019 157.72 158.24 157.65 158.19 255,037 +0.84(+0.53%)
Apr 04, 2019 157.18 157.54 156.64 157.35 1,126,801 +0.34(+0.21%)
Apr 03, 2019 157.33 157.72 156.62 157.02 281,302 +0.40(+0.25%)
Apr 02, 2019 156.71 156.81 156.14 156.62 441,956 -0.02(-0.01%)
Apr 01, 2019 155.98 156.76 155.88 156.64 260,565 +1.79(+1.16%)
Mar 29, 2019 154.72 154.96 154.14 154.84 3,493,011 +0.97(+0.63%)
Mar 28, 2019 153.61 154.11 152.90 153.88 193,107 +0.66(+0.43%)
Mar 27, 2019 154.06 154.29 152.19 153.22 278,643 -0.66(-0.43%)
Mar 26, 2019 153.79 154.54 153.09 153.88 340,959 +1.14(+0.75%)
Mar 25, 2019 152.61 153.41 151.93 152.74 299,270 -0.08(-0.05%)
Mar 22, 2019 155.29 155.58 152.79 152.82 304,128 -3.29(-2.11%)
Mar 21, 2019 153.79 156.31 153.79 156.11 307,762 +1.80(+1.17%)
Mar 20, 2019 154.72 155.40 153.59 154.31 397,549 -0.57(-0.37%)
Mar 19, 2019 155.51 155.90 154.37 154.88 815,960 -0.10(-0.07%)
Mar 18, 2019 154.48 155.15 154.32 154.98 120,216 +0.66(+0.43%)
Mar 15, 2019 153.92 154.86 153.86 154.32 164,454 +0.69(+0.45%)
Mar 14, 2019 153.80 153.97 153.44 153.64 97,972 -0.08(-0.05%)
Mar 13, 2019 153.31 154.31 153.21 153.72 764,271 +0.92(+0.60%)
Mar 12, 2019 152.59 153.13 152.49 152.81 1,227,162 +0.53(+0.35%)
Mar 11, 2019 150.49 152.33 150.49 152.28 127,601 +2.17(+1.45%)
Mar 08, 2019 149.20 150.14 148.98 150.10 432,315 -0.27(-0.18%)
Mar 07, 2019 151.34 151.42 149.94 150.37 414,852 -1.22(-0.81%)
Mar 06, 2019 152.78 152.78 151.45 151.59 273,675 -1.16(-0.76%)
Mar 05, 2019 153.06 153.14 152.44 152.75 125,337 -0.31(-0.20%)
Mar 04, 2019 154.28 154.68 151.64 153.06 199,243 -0.69(-0.45%)
Mar 01, 2019 153.69 153.89 152.79 153.74 166,507 +1.06(+0.69%)
Feb 28, 2019 152.94 153.15 152.57 152.69 406,875 -0.35(-0.23%)
Feb 27, 2019 152.58 153.22 152.13 153.04 217,853 +0.03(+0.02%)
Feb 26, 2019 152.98 153.53 152.93 153.01 278,797 -0.24(-0.16%)
Feb 25, 2019 153.89 154.24 153.19 153.25 237,315 +0.20(+0.13%)
Feb 22, 2019 152.46 153.11 152.44 153.05 1,269,933 +1.00(+0.66%)
Feb 21, 2019 152.24 152.36 151.48 152.05 407,829 -0.50(-0.33%)
Feb 20, 2019 152.26 152.83 152.07 152.55 517,557 +0.28(+0.18%)
Feb 19, 2019 151.57 152.68 151.57 152.27 190,492 +0.27(+0.18%)
Feb 15, 2019 151.42 152.00 151.37 152.00 211,457 +1.65(+1.10%)
Feb 14, 2019 149.94 150.94 149.52 150.35 431,424 -0.25(-0.17%)
Feb 13, 2019 150.65 151.05 150.31 150.60 183,261 +0.47(+0.31%)
Feb 12, 2019 149.20 150.29 149.20 150.13 215,659 +1.88(+1.27%)
Feb 11, 2019 148.40 148.55 147.90 148.25 244,780 +0.27(+0.18%)
Feb 08, 2019 147.04 147.98 146.67 147.98 280,826 +0.15(+0.10%)
Feb 07, 2019 148.22 148.54 146.85 147.84 413,174 -1.32(-0.89%)
Feb 06, 2019 149.24 149.45 148.69 149.16 241,232 -0.25(-0.17%)
Feb 05, 2019 149.02 149.55 148.78 149.41 406,402 +0.60(+0.40%)
Feb 04, 2019 147.78 148.81 147.33 148.81 393,215 +1.06(+0.72%)
Feb 01, 2019 147.64 148.20 147.20 147.74 549,875 +0.23(+0.16%)
Jan 31, 2019 146.14 147.69 146.13 147.51 952,530 +1.31(+0.90%)
Jan 30, 2019 144.99 146.72 144.43 146.20 441,229 +2.13(+1.48%)
Jan 29, 2019 144.39 144.68 143.59 144.07 250,022 -0.19(-0.13%)
Jan 28, 2019 143.98 144.29 143.22 144.25 1,148,984 -0.99(-0.68%)
Jan 25, 2019 145.04 145.60 144.87 145.25 756,146 +1.28(+0.89%)
Jan 24, 2019 143.56 144.17 143.13 143.97 579,667 +0.32(+0.23%)
Jan 23, 2019 144.08 144.48 142.27 143.64 650,148 +0.17(+0.12%)
Jan 22, 2019 144.58 144.67 142.55 143.48 1,476,973 -1.94(-1.34%)
Jan 18, 2019 144.62 145.77 144.22 145.42 1,037,838 +1.78(+1.24%)
Jan 17, 2019 141.99 144.13 141.99 143.64 721,247 +1.15(+0.81%)
Jan 16, 2019 142.33 142.99 142.29 142.50 605,490 +0.45(+0.32%)
Jan 15, 2019 140.66 142.17 140.66 142.04 431,527 +1.50(+1.07%)
Jan 14, 2019 140.31 141.05 140.07 140.54 585,318 -0.85(-0.60%)
Jan 11, 2019 140.78 141.44 140.43 141.40 1,789,230 -0.05(-0.03%)
Jan 10, 2019 139.95 141.53 139.55 141.44 447,456 +0.62(+0.44%)
Jan 09, 2019 140.61 141.28 139.89 140.82 438,815 +0.74(+0.53%)
Jan 08, 2019 139.98 140.22 138.54 140.08 1,070,042 +1.44(+1.04%)
Jan 07, 2019 137.58 139.45 137.14 138.65 866,144 +1.32(+0.96%)
Jan 04, 2019 134.71 137.76 134.71 137.32 630,806 +4.52(+3.40%)
Jan 03, 2019 135.06 135.15 132.63 132.81 1,003,495 -3.21(-2.36%)
Jan 02, 2019 133.91 136.47 133.77 136.02 924,921 +0.05(+0.03%)
Dec 31, 2018 135.56 136.01 134.44 135.97 3,195,201 +1.24(+0.92%)
Dec 28, 2018 135.46 136.62 133.97 134.73 1,693,496 -0.05(-0.03%)
Dec 27, 2018 131.96 134.82 129.94 134.78 2,149,805 +1.02(+0.76%)
Dec 26, 2018 128.17 133.76 127.21 133.76 2,456,243 +6.33(+4.97%)
Dec 24, 2018 129.91 130.45 127.43 127.43 1,308,399 -3.34(-2.55%)
Dec 21, 2018 133.99 135.50 130.43 130.77 2,408,259 -2.87(-2.15%)
Dec 20, 2018 135.05 135.98 132.18 133.64 2,432,745 -2.12(-1.56%)
Dec 19, 2018 138.03 140.13 134.87 135.76 1,807,034 -2.19(-1.59%)
Dec 18, 2018 138.95 139.50 137.08 137.95 1,494,652 -0.01(-0.01%)
Dec 17, 2018 140.47 141.01 137.14 137.96 987,179 -3.03(-2.15%)
Dec 14, 2018 142.32 142.95 140.63 140.99 2,283,226 -2.55(-1.78%)
Dec 13, 2018 144.34 144.77 142.92 143.54 1,374,372 -0.32(-0.22%)
Dec 12, 2018 144.72 145.68 143.81 143.86 679,072 +0.86(+0.60%)
Dec 11, 2018 144.99 145.09 142.21 143.00 1,111,035 -0.06(-0.04%)
Dec 10, 2018 142.91 143.61 140.34 143.06 928,194 +0.13(+0.09%)
Dec 07, 2018 146.17 147.03 142.40 142.93 972,332 -3.36(-2.30%)
Dec 06, 2018 144.22 146.31 142.32 146.29 1,034,548 -0.29(-0.20%)
Dec 04, 2018 151.07 151.26 146.31 146.59 679,187 -4.91(-3.24%)
Dec 03, 2018 152.01 152.28 150.48 151.50 491,396 +1.83(+1.22%)
Nov 30, 2018 148.64 149.89 148.36 149.67 354,642 +1.01(+0.68%)
Nov 29, 2018 148.44 149.50 147.74 148.66 633,953 -0.23(-0.15%)
Nov 28, 2018 146.21 148.89 145.55 148.89 439,327 +3.37(+2.31%)
Nov 27, 2018 144.66 145.52 144.36 145.52 310,485 +0.20(+0.14%)
Nov 26, 2018 144.45 145.35 144.19 145.32 424,336 +2.19(+1.53%)
Nov 23, 2018 142.91 143.92 142.91 143.13 235,558 -0.77(-0.54%)
Nov 21, 2018 143.90 143.90 143.90 0 +0.72(+0.50%)
Nov 20, 2018 143.74 144.70 142.65 143.18 597,888 -2.64(-1.81%)
Nov 19, 2018 148.27 148.27 145.32 145.82 597,091 -2.64(-1.78%)
Nov 16, 2018 147.46 148.91 147.18 148.46 551,846 +0.10(+0.07%)
Nov 15, 2018 145.66 148.60 144.86 148.36 1,057,519 +1.91(+1.31%)
Nov 14, 2018 148.72 148.93 145.58 146.45 459,875 -1.09(-0.74%)
Nov 13, 2018 148.09 149.35 147.15 147.53 506,867 -0.19(-0.13%)
Nov 12, 2018 150.22 150.39 147.49 147.73 261,078 -2.89(-1.92%)
Nov 09, 2018 151.34 151.52 149.80 150.62 259,788 -1.59(-1.05%)
Nov 08, 2018 152.09 152.68 151.59 152.21 234,029 -0.31(-0.21%)
Nov 07, 2018 150.70 152.59 150.55 152.52 247,008 +3.04(+2.03%)
Nov 06, 2018 148.56 149.53 148.56 149.49 175,532 +0.91(+0.61%)
Nov 05, 2018 148.17 148.90 147.54 148.57 253,394 +0.67(+0.45%)
Nov 02, 2018 149.29 149.60 146.72 147.90 264,895 -0.64(-0.43%)
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.