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: 4:10 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 (%)
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%)
Jan 04, 2021 215.04 215.07 209.19 211.33 478,097 -2.84(-1.32%)
Dec 31, 2020 214.16 214.16 214.16 122,895 +0.79(+0.37%)
Dec 30, 2020 213.30 214.06 213.25 213.37 122,895 +0.57(+0.27%)
Dec 29, 2020 214.64 214.64 212.44 212.80 136,619 -0.81(-0.38%)
Dec 28, 2020 214.13 214.13 213.53 213.61 583,158 +1.05(+0.50%)
Dec 24, 2020 212.46 212.55 211.73 212.55 49,686 +0.67(+0.32%)
Dec 23, 2020 212.50 212.99 211.86 211.88 105,380 +0.23(+0.11%)
Dec 22, 2020 211.98 212.18 211.12 211.65 126,728 +0.11(+0.05%)
Dec 21, 2020 209.75 211.95 208.18 211.55 137,438 -0.33(-0.15%)
Dec 18, 2020 213.05 213.20 210.85 211.87 234,028 -0.82(-0.39%)
Dec 17, 2020 212.31 212.71 211.89 212.69 162,163 +1.61(+0.76%)
Dec 16, 2020 211.27 211.68 210.50 211.09 212,320 +0.23(+0.11%)
Dec 15, 2020 209.53 210.90 208.86 210.86 147,216 +2.98(+1.43%)
Dec 14, 2020 210.25 210.76 207.88 207.88 187,620 -0.73(-0.35%)
Dec 11, 2020 208.11 208.80 207.05 208.61 126,051 -0.35(-0.17%)
Dec 10, 2020 207.65 209.40 207.08 208.96 138,086 +0.32(+0.16%)
Dec 09, 2020 211.31 211.32 207.83 208.64 88,145 -1.97(-0.94%)
Dec 08, 2020 208.98 211.02 208.98 210.61 671,928 +0.78(+0.37%)
Dec 07, 2020 209.61 210.15 209.17 209.83 104,502 -0.18(-0.09%)
Dec 04, 2020 208.46 210.06 208.46 210.01 83,510 +2.19(+1.06%)
Dec 03, 2020 207.63 208.82 207.37 207.81 91,418 +0.18(+0.09%)
Dec 02, 2020 206.45 207.71 206.15 207.63 114,590 +0.33(+0.16%)
Dec 01, 2020 207.37 208.22 207.03 207.30 217,164 +2.17(+1.06%)
Nov 30, 2020 206.05 206.15 203.73 205.13 141,364 -1.21(-0.59%)
Nov 27, 2020 206.25 206.58 205.93 206.34 142,711 +0.74(+0.36%)
Nov 25, 2020 205.71 205.88 204.70 205.60 72,298 -0.22(-0.11%)
Nov 24, 2020 204.06 206.12 203.65 205.82 210,826 +3.37(+1.66%)
Nov 23, 2020 202.00 203.21 201.24 202.45 201,793 +1.56(+0.77%)
Nov 20, 2020 201.94 202.08 200.90 200.90 217,943 -1.25(-0.62%)
Nov 19, 2020 200.53 202.27 200.24 202.15 90,585 +1.19(+0.59%)
Nov 18, 2020 203.13 203.84 200.95 200.95 159,582 -2.18(-1.07%)
Nov 17, 2020 202.42 203.82 201.63 203.13 116,088 -0.54(-0.27%)
Nov 16, 2020 202.76 203.69 202.13 203.67 92,878 +2.60(+1.30%)
Nov 13, 2020 199.59 201.53 199.59 201.07 92,416 +2.62(+1.32%)
Nov 12, 2020 199.66 200.21 197.38 198.44 218,020 -1.96(-0.98%)
Nov 11, 2020 200.41 200.68 199.48 200.40 102,064 +1.56(+0.78%)
Nov 10, 2020 198.53 199.34 196.63 198.84 99,646 -0.22(-0.11%)
Nov 09, 2020 204.41 205.22 198.81 199.06 277,372 +2.30(+1.17%)
Nov 06, 2020 196.67 197.34 195.50 196.76 97,131 +0.06(+0.03%)
Nov 05, 2020 195.96 197.57 195.96 196.71 404,330 +3.86(+2.00%)
Nov 04, 2020 191.37 195.10 190.63 192.84 751,959 +4.30(+2.28%)
Nov 03, 2020 187.31 189.72 187.01 188.54 214,301 +3.34(+1.80%)
Nov 02, 2020 185.16 186.23 183.53 185.20 299,020 +2.01(+1.10%)
Oct 30, 2020 184.31 184.94 181.25 183.18 307,635 -2.22(-1.20%)
Oct 29, 2020 183.68 186.98 182.72 185.41 182,887 +1.95(+1.06%)
Oct 28, 2020 186.26 186.79 183.29 183.46 438,979 -6.39(-3.37%)
Oct 27, 2020 190.73 190.81 189.74 189.85 168,488 -0.67(-0.35%)
Oct 26, 2020 191.99 192.51 188.38 190.52 256,493 -3.63(-1.87%)
Oct 23, 2020 194.04 194.15 192.56 194.15 56,371 +0.77(+0.40%)
Oct 22, 2020 192.42 193.73 191.16 193.38 243,076 +1.28(+0.67%)
Oct 21, 2020 192.65 193.98 192.10 192.10 129,827 -0.72(-0.38%)
Oct 20, 2020 193.16 194.65 192.48 192.82 210,271 +0.67(+0.35%)
Oct 19, 2020 195.72 196.17 191.74 192.15 231,991 -2.93(-1.50%)
Oct 16, 2020 195.96 196.80 194.94 195.08 139,043 -0.14(-0.07%)
Oct 15, 2020 192.74 195.46 192.51 195.23 197,138 -0.12(-0.06%)
Oct 14, 2020 196.70 197.43 194.85 195.35 282,558 -1.04(-0.53%)
Oct 13, 2020 197.56 197.56 196.00 196.39 102,428 -1.11(-0.56%)
Oct 12, 2020 196.07 198.35 195.95 197.50 146,803 +2.73(+1.40%)
Oct 09, 2020 194.03 195.02 193.75 194.77 86,863 +1.70(+0.88%)
Oct 08, 2020 192.47 193.07 192.04 193.07 88,845 +1.56(+0.81%)
Oct 07, 2020 189.74 191.81 189.74 191.51 114,144 +3.53(+1.88%)
Oct 06, 2020 190.68 192.10 187.75 187.98 243,487 -2.38(-1.25%)
Oct 05, 2020 188.17 190.47 188.17 190.36 251,374 +3.34(+1.79%)
Oct 02, 2020 185.24 188.06 184.93 187.02 418,808 -1.47(-0.78%)
Oct 01, 2020 188.35 189.06 187.33 188.49 228,035 +1.71(+0.91%)
Sep 30, 2020 185.83 188.78 185.83 186.78 538,359 +1.21(+0.65%)
Sep 29, 2020 186.55 186.80 185.19 185.57 90,366 -0.94(-0.50%)
Sep 28, 2020 185.79 186.87 185.51 186.50 123,107 +3.07(+1.68%)
Sep 25, 2020 179.94 183.83 179.73 183.43 1,128,592 +3.09(+1.71%)
Sep 24, 2020 179.04 182.23 178.10 180.34 162,906 +0.42(+0.23%)
Sep 23, 2020 184.86 184.88 179.76 179.92 187,091 -4.57(-2.48%)
Sep 22, 2020 183.56 184.72 181.98 184.49 184,796 +1.75(+0.96%)
Sep 21, 2020 182.09 182.74 179.98 182.74 284,866 -2.07(-1.12%)
Sep 18, 2020 187.38 187.38 183.38 184.82 105,406 -1.94(-1.04%)
Sep 17, 2020 185.56 187.56 185.06 186.75 220,474 -1.61(-0.85%)
Sep 16, 2020 189.77 190.50 188.22 188.36 92,950 -0.52(-0.28%)
Sep 15, 2020 189.52 189.90 188.27 188.88 203,643 +1.01(+0.54%)
Sep 14, 2020 186.90 188.54 186.74 187.88 172,971 +2.85(+1.54%)
Sep 11, 2020 186.00 186.56 183.27 185.03 245,949 +0.08(+0.04%)
Sep 10, 2020 189.08 189.60 184.47 184.95 257,413 -3.05(-1.62%)
Sep 09, 2020 186.83 189.41 186.37 188.00 144,714 +3.56(+1.93%)
Sep 08, 2020 186.19 186.96 184.29 184.44 256,046 -5.23(-2.76%)
Sep 04, 2020 191.59 192.61 185.20 189.66 257,415 -1.66(-0.87%)
Sep 03, 2020 197.27 197.27 189.89 191.33 327,556 -7.04(-3.55%)
Sep 02, 2020 197.02 198.77 195.90 198.37 281,303 +2.56(+1.31%)
Sep 01, 2020 194.72 195.88 193.92 195.81 189,129 +1.87(+0.97%)
Aug 31, 2020 194.20 194.97 193.80 193.94 823,114 -0.47(-0.24%)
Aug 28, 2020 193.92 194.47 193.16 194.42 196,401 +1.35(+0.70%)
Aug 27, 2020 192.95 193.94 192.24 193.07 138,089 +0.39(+0.20%)
Aug 26, 2020 191.20 192.81 191.00 192.68 111,286 +1.86(+0.98%)
Aug 25, 2020 190.66 190.87 189.86 190.81 192,869 +0.56(+0.29%)
Aug 24, 2020 189.81 190.25 189.20 190.25 148,440 +1.90(+1.01%)
Aug 21, 2020 187.52 188.54 187.52 188.35 93,624 +0.44(+0.23%)
Aug 20, 2020 186.26 188.20 186.17 187.91 154,325 +0.62(+0.33%)
Aug 19, 2020 188.14 188.69 187.05 187.30 90,867 -0.88(-0.47%)
Aug 18, 2020 188.00 188.40 187.21 188.18 112,732 +0.34(+0.18%)
Aug 17, 2020 187.50 188.04 187.50 187.84 173,011 +0.86(+0.46%)
Aug 14, 2020 186.72 187.38 186.43 186.98 330,527 -0.07(-0.04%)
Aug 13, 2020 186.80 187.81 186.49 187.05 130,579 -0.25(-0.13%)
Aug 12, 2020 186.19 187.66 186.19 187.30 79,474 +2.55(+1.38%)
Aug 11, 2020 187.18 187.50 184.44 184.75 159,523 -1.57(-0.84%)
Aug 10, 2020 186.07 186.41 185.04 186.32 81,737 +0.52(+0.28%)
Aug 07, 2020 185.06 185.94 184.51 185.79 171,996 +0.16(+0.09%)
Aug 06, 2020 184.42 185.77 184.17 185.63 267,817 +0.88(+0.47%)
Aug 05, 2020 184.10 184.79 184.10 184.76 95,462 +1.33(+0.73%)
Aug 04, 2020 182.32 183.43 182.24 183.43 92,205 +0.84(+0.46%)
Aug 03, 2020 181.99 183.08 181.81 182.59 150,631 +1.55(+0.86%)
Jul 31, 2020 180.91 181.14 178.37 181.04 176,098 +1.03(+0.57%)
Jul 30, 2020 178.68 180.28 177.72 180.01 157,338 -0.56(-0.31%)
Jul 29, 2020 178.73 180.96 178.73 180.58 154,858 +2.39(+1.34%)
Jul 28, 2020 178.90 179.65 178.05 178.19 81,297 -1.25(-0.70%)
Jul 27, 2020 178.34 179.52 177.89 179.44 210,143 +1.42(+0.80%)
Jul 24, 2020 178.24 178.69 177.11 178.03 180,727 -1.23(-0.68%)
Jul 23, 2020 181.12 181.81 178.42 179.25 213,938 -2.04(-1.13%)
Jul 22, 2020 180.08 181.55 180.05 181.30 476,927 +0.90(+0.50%)
Jul 21, 2020 181.10 181.43 179.82 180.40 341,250 +0.52(+0.29%)
Jul 20, 2020 178.28 180.35 177.91 179.87 220,319 +1.50(+0.84%)
Jul 17, 2020 178.40 178.87 177.34 178.37 214,285 +0.60(+0.34%)
Jul 16, 2020 177.32 178.04 176.92 177.77 193,925 -0.69(-0.39%)
Jul 15, 2020 178.49 178.98 176.88 178.47 240,082 +2.16(+1.22%)
Jul 14, 2020 173.28 176.58 172.51 176.31 371,000 +2.28(+1.31%)
Jul 13, 2020 177.31 178.93 173.83 174.03 252,711 -1.96(-1.11%)
Jul 10, 2020 174.01 176.13 173.36 175.99 141,278 +1.85(+1.06%)
Jul 09, 2020 175.62 175.78 172.08 174.13 250,734 -1.06(-0.61%)
Jul 08, 2020 174.34 175.31 173.33 175.20 359,856 +1.44(+0.83%)
Jul 07, 2020 174.77 175.99 173.65 173.75 158,670 -1.88(-1.07%)
Jul 06, 2020 175.41 176.02 174.92 175.63 318,305 +2.69(+1.56%)
Jul 02, 2020 174.24 175.09 172.69 172.94 157,268 +0.90(+0.52%)
Jul 01, 2020 171.61 172.86 171.32 172.04 295,310 +0.88(+0.51%)
Jun 30, 2020 168.52 171.95 168.51 171.16 326,818 +2.46(+1.46%)
Jun 29, 2020 166.99 168.75 165.59 168.70 298,311 +2.46(+1.48%)
Jun 26, 2020 169.46 169.62 165.97 166.24 627,392 -3.89(-2.29%)
Jun 25, 2020 167.82 170.28 166.72 170.13 388,813 +1.91(+1.14%)
Jun 24, 2020 171.54 171.88 167.17 168.22 262,463 -4.60(-2.66%)
Jun 23, 2020 173.72 174.20 172.72 172.82 183,117 +0.68(+0.40%)
Jun 22, 2020 170.61 172.36 169.95 172.13 158,736 +1.14(+0.67%)
Jun 19, 2020 174.10 174.10 170.26 170.99 317,588 -0.93(-0.54%)
Jun 18, 2020 170.82 172.34 170.79 171.93 296,813 +0.11(+0.07%)
Jun 17, 2020 173.42 173.42 171.45 171.81 204,540 -0.85(-0.50%)
Jun 16, 2020 174.20 174.34 170.01 172.67 388,079 +3.26(+1.92%)
Jun 15, 2020 163.85 170.01 163.40 169.41 394,486 +1.73(+1.03%)
Jun 12, 2020 169.95 170.38 164.45 167.68 273,384 +2.33(+1.41%)
Jun 11, 2020 170.79 171.75 165.27 165.35 429,968 -10.47(-5.95%)
Jun 10, 2020 177.35 177.83 175.41 175.82 350,647 -1.31(-0.74%)
Jun 09, 2020 177.03 178.07 176.32 177.12 387,358 -1.75(-0.98%)
Jun 08, 2020 177.31 178.88 176.81 178.88 1,105,061 +2.57(+1.46%)
Jun 05, 2020 175.39 177.57 175.33 176.31 552,363 +4.53(+2.64%)
Jun 04, 2020 171.58 172.74 170.60 171.78 157,578 -0.49(-0.29%)
Jun 03, 2020 170.87 172.77 170.81 172.27 378,674 +2.41(+1.42%)
Jun 02, 2020 168.97 169.87 168.19 169.87 146,274 +1.48(+0.88%)
Jun 01, 2020 167.15 168.87 166.98 168.39 341,948 +1.05(+0.63%)
May 29, 2020 166.35 167.77 164.93 167.34 352,866 +0.62(+0.37%)
May 28, 2020 167.98 169.04 166.42 166.72 215,257 -0.70(-0.42%)
May 27, 2020 166.45 167.42 163.49 167.42 678,776 +2.69(+1.63%)
May 26, 2020 166.15 166.42 164.59 164.73 295,212 +2.31(+1.42%)
May 22, 2020 161.93 162.58 161.25 162.42 286,050 +0.43(+0.26%)
May 21, 2020 162.80 163.47 161.35 161.99 272,716 -1.01(-0.62%)
May 20, 2020 162.46 163.59 162.34 163.01 248,472 +2.86(+1.79%)
May 19, 2020 161.55 162.61 160.15 160.15 386,929 -1.58(-0.98%)
May 18, 2020 160.60 162.79 160.60 161.73 238,431 +4.96(+3.16%)
May 15, 2020 154.47 156.77 153.93 156.77 298,717 +0.90(+0.58%)
May 14, 2020 152.60 155.87 150.79 155.87 417,739 +1.91(+1.24%)
May 13, 2020 156.67 157.20 152.57 153.96 312,791 -3.19(-2.03%)
May 12, 2020 161.31 161.47 157.11 157.15 1,191,055 -3.38(-2.11%)
May 11, 2020 159.29 161.39 159.09 160.53 146,083 -0.03(-0.02%)
May 08, 2020 159.44 160.77 158.92 160.56 556,796 +2.96(+1.88%)
May 07, 2020 157.71 158.73 157.35 157.61 249,897 +2.05(+1.32%)
May 06, 2020 157.43 157.94 155.54 155.56 308,093 -0.94(-0.60%)
May 05, 2020 156.93 158.32 156.38 156.50 321,586 +1.39(+0.90%)
May 04, 2020 153.40 155.20 152.53 155.11 331,842 +0.58(+0.37%)
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.