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

Russell 2000 Ishares ETF (NY: IWM )

193.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 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 (%)
Mar 31, 2023 173.98 176.19 173.95 175.95 42,425,460 +3.18(+1.84%)
Mar 30, 2023 174.46 174.87 172.05 172.78 27,064,578 -0.24(-0.14%)
Mar 29, 2023 172.94 173.14 171.19 173.01 26,138,222 +1.94(+1.14%)
Mar 28, 2023 170.73 172.11 170.32 171.07 29,092,764 -0.25(-0.14%)
Mar 27, 2023 171.46 172.34 170.00 171.32 34,530,288 +1.88(+1.11%)
Mar 24, 2023 166.44 169.75 165.16 169.44 48,258,352 +1.52(+0.90%)
Mar 23, 2023 169.92 172.00 166.40 167.92 48,586,536 -0.75(-0.44%)
Mar 22, 2023 173.46 174.28 168.56 168.66 57,042,556 -4.92(-2.84%)
Mar 21, 2023 173.49 175.09 172.91 173.59 35,052,176 +3.14(+1.84%)
Mar 20, 2023 170.05 172.33 169.53 170.44 47,118,864 +2.18(+1.30%)
Mar 17, 2023 171.02 171.73 167.90 168.26 71,990,616 -4.67(-2.70%)
Mar 16, 2023 168.50 174.31 167.54 172.93 54,353,900 +2.33(+1.37%)
Mar 15, 2023 168.95 170.90 167.42 170.60 55,315,048 -2.86(-1.65%)
Mar 14, 2023 175.50 176.15 171.58 173.46 50,566,292 +3.15(+1.85%)
Mar 13, 2023 169.53 173.33 168.10 170.31 75,473,976 -2.82(-1.63%)
Mar 10, 2023 177.26 177.26 171.24 173.13 70,626,752 -5.14(-2.88%)
Mar 09, 2023 183.49 184.02 178.14 178.27 33,960,572 -5.10(-2.78%)
Mar 08, 2023 183.55 184.36 181.91 183.37 24,969,120 +0.09(+0.05%)
Mar 07, 2023 185.38 185.79 182.99 183.28 26,419,320 -2.15(-1.16%)
Mar 06, 2023 188.24 188.42 184.64 185.43 23,688,602 -2.75(-1.46%)
Mar 03, 2023 186.38 188.60 185.15 188.18 23,176,092 +2.59(+1.39%)
Mar 02, 2023 183.62 186.02 182.89 185.60 18,423,786 +0.44(+0.24%)
Mar 01, 2023 184.93 186.21 183.94 185.15 22,864,828 +0.24(+0.13%)
Feb 28, 2023 184.86 186.73 184.81 184.92 19,837,452 +0.01(+0.01%)
Feb 27, 2023 185.85 186.90 184.35 184.91 17,856,608 +0.65(+0.35%)
Feb 24, 2023 183.41 184.53 182.56 184.26 25,178,334 -1.74(-0.93%)
Feb 23, 2023 186.07 187.00 183.46 186.00 21,876,688 +1.32(+0.71%)
Feb 22, 2023 184.57 185.87 183.51 184.68 25,059,940 +0.50(+0.27%)
Feb 21, 2023 187.44 188.02 183.99 184.18 26,425,708 -5.60(-2.95%)
Feb 17, 2023 188.55 190.02 187.66 189.78 24,720,780 +0.52(+0.27%)
Feb 16, 2023 188.47 191.49 187.94 189.26 21,646,314 -1.83(-0.96%)
Feb 15, 2023 187.67 191.18 187.23 191.09 19,051,468 +1.92(+1.01%)
Feb 14, 2023 187.96 190.59 186.78 189.17 23,721,692 -0.09(-0.05%)
Feb 13, 2023 187.21 189.51 186.03 189.26 16,014,693 +2.25(+1.20%)
Feb 10, 2023 186.00 187.33 185.26 187.01 15,517,712 +0.37(+0.20%)
Feb 09, 2023 190.86 191.74 186.15 186.64 20,850,850 -2.74(-1.45%)
Feb 08, 2023 190.99 191.98 188.87 189.38 18,225,604 -2.81(-1.46%)
Feb 07, 2023 190.06 192.70 188.33 192.19 27,508,902 +1.41(+0.74%)
Feb 06, 2023 192.26 192.98 190.03 190.78 18,390,654 -2.80(-1.45%)
Feb 03, 2023 192.71 195.68 192.31 193.57 25,512,388 -1.31(-0.67%)
Feb 02, 2023 192.61 195.81 190.98 194.88 31,492,264 +3.76(+1.97%)
Feb 01, 2023 187.88 192.79 186.83 191.12 27,382,640 +2.96(+1.57%)
Jan 31, 2023 184.17 188.26 184.13 188.16 21,871,114 +4.46(+2.43%)
Jan 30, 2023 184.58 186.32 183.59 183.70 18,658,394 -2.59(-1.39%)
Jan 27, 2023 184.72 187.00 184.53 186.29 20,413,808 +1.00(+0.54%)
Jan 26, 2023 185.70 186.56 183.06 185.29 18,649,396 +1.09(+0.59%)
Jan 25, 2023 182.20 184.26 180.68 184.20 18,682,216 +0.51(+0.28%)
Jan 24, 2023 183.36 184.57 182.66 183.69 19,431,734 -0.39(-0.21%)
Jan 23, 2023 182.22 184.85 181.38 184.08 20,647,436 +2.25(+1.24%)
Jan 20, 2023 179.54 181.94 178.13 181.83 37,235,728 +2.95(+1.65%)
Jan 19, 2023 179.56 179.93 177.65 178.88 24,911,990 -1.73(-0.96%)
Jan 18, 2023 184.20 185.69 180.51 180.61 23,923,202 -2.97(-1.62%)
Jan 17, 2023 183.76 184.58 183.01 183.58 22,787,150 -0.23(-0.12%)
Jan 13, 2023 181.30 184.09 181.13 183.81 22,713,728 +1.20(+0.66%)
Jan 12, 2023 180.39 182.73 178.77 182.61 30,173,580 +3.02(+1.68%)
Jan 11, 2023 178.12 179.62 177.55 179.59 18,560,276 +2.21(+1.25%)
Jan 10, 2023 174.58 177.49 174.23 177.38 19,060,488 +2.58(+1.48%)
Jan 09, 2023 175.91 177.00 174.59 174.80 18,708,386 +0.29(+0.17%)
Jan 06, 2023 172.26 174.95 170.86 174.50 22,374,756 +3.83(+2.25%)
Jan 05, 2023 171.56 171.64 169.40 170.67 17,461,516 -1.85(-1.07%)
Jan 04, 2023 171.59 173.61 171.26 172.52 23,293,306 +2.12(+1.25%)
Jan 03, 2023 172.88 174.25 168.92 170.39 22,861,912 -0.94(-0.55%)
Dec 30, 2022 170.34 171.69 169.62 171.34 21,650,910 -0.48(-0.28%)
Dec 29, 2022 168.74 172.21 168.43 171.82 22,655,424 +4.24(+2.53%)
Dec 28, 2022 170.18 171.08 167.39 167.57 19,939,470 -2.64(-1.55%)
Dec 27, 2022 171.34 171.54 169.59 170.22 13,747,185 -1.15(-0.67%)
Dec 23, 2022 170.47 171.43 169.35 171.37 12,113,719 +0.78(+0.45%)
Dec 22, 2022 171.31 171.47 167.71 170.59 21,622,888 -2.26(-1.31%)
Dec 21, 2022 171.43 173.74 171.18 172.85 23,325,552 +2.93(+1.72%)
Dec 20, 2022 168.69 171.00 168.21 169.92 18,393,646 +0.90(+0.53%)
Dec 19, 2022 171.58 172.02 168.50 169.03 27,230,072 -2.32(-1.35%)
Dec 16, 2022 170.79 172.07 169.68 171.35 39,889,348 -1.29(-0.75%)
Dec 15, 2022 174.94 175.50 172.01 172.63 34,324,824 -4.43(-2.50%)
Dec 14, 2022 178.17 179.74 175.73 177.07 32,944,192 -1.17(-0.66%)
Dec 13, 2022 182.51 183.41 177.02 178.24 39,101,688 +1.46(+0.83%)
Dec 12, 2022 174.94 177.13 174.11 176.77 23,223,196 +2.05(+1.18%)
Dec 09, 2022 175.84 176.86 174.66 174.72 22,538,876 -2.17(-1.23%)
Dec 08, 2022 176.82 178.64 175.59 176.89 21,391,492 +1.27(+0.72%)
Dec 07, 2022 175.82 177.53 175.20 175.62 17,522,058 -0.52(-0.29%)
Dec 06, 2022 178.88 178.98 175.17 176.14 18,861,274 -2.74(-1.53%)
Dec 05, 2022 182.78 182.97 178.20 178.88 25,984,108 -5.07(-2.75%)
Dec 02, 2022 180.34 184.74 180.30 183.94 23,091,328 +1.07(+0.58%)
Dec 01, 2022 184.04 185.11 182.06 182.88 22,538,522 -0.40(-0.22%)
Nov 30, 2022 178.68 183.34 176.85 183.28 28,600,114 +4.89(+2.74%)
Nov 29, 2022 177.99 179.60 177.99 178.39 14,293,722 +0.52(+0.29%)
Nov 28, 2022 180.11 180.88 177.33 177.87 17,855,660 -3.66(-2.02%)
Nov 25, 2022 181.05 182.30 180.63 181.53 13,692,512 +0.38(+0.21%)
Nov 23, 2022 180.26 181.72 179.54 181.15 20,200,042 +0.47(+0.26%)
Nov 22, 2022 179.73 180.90 178.35 180.68 17,212,274 +1.91(+1.07%)
Nov 21, 2022 178.79 179.19 177.47 178.77 19,421,462 -0.94(-0.52%)
Nov 18, 2022 180.56 181.26 178.58 179.71 28,154,854 +1.15(+0.65%)
Nov 17, 2022 177.65 178.95 176.57 178.55 21,258,798 -1.67(-0.93%)
Nov 16, 2022 182.52 182.56 179.70 180.22 25,319,128 -3.23(-1.76%)
Nov 15, 2022 183.74 185.42 182.04 183.45 26,665,926 +2.68(+1.48%)
Nov 14, 2022 181.73 183.68 180.60 180.77 27,083,382 -2.04(-1.12%)
Nov 11, 2022 181.70 184.72 181.63 182.82 29,661,810 +1.49(+0.82%)
Nov 10, 2022 177.88 181.39 177.19 181.33 39,372,984 +10.52(+6.16%)
Nov 09, 2022 174.11 174.77 170.47 170.81 27,888,986 -4.82(-2.75%)
Nov 08, 2022 176.29 177.98 173.49 175.64 20,650,842 +0.07(+0.04%)
Nov 07, 2022 175.81 176.65 173.80 175.57 21,123,470 +0.79(+0.45%)
Nov 04, 2022 175.01 176.01 171.64 174.78 26,450,172 +2.33(+1.35%)
Nov 03, 2022 171.46 174.05 170.31 172.45 29,732,582 -1.16(-0.67%)
Nov 02, 2022 178.85 180.96 173.55 173.61 38,942,928 -5.96(-3.32%)
Nov 01, 2022 181.19 181.55 178.88 179.57 28,323,584 +0.25(+0.14%)
Oct 31, 2022 178.29 180.22 177.58 179.32 26,394,776 +0.17(+0.09%)
Oct 28, 2022 175.90 179.40 174.83 179.16 34,020,304 +3.98(+2.27%)
Oct 27, 2022 176.65 178.02 174.96 175.18 29,373,736 +0.04(+0.02%)
Oct 26, 2022 175.24 178.39 174.44 175.14 37,983,984 +0.86(+0.49%)
Oct 25, 2022 169.78 174.99 169.77 174.28 33,900,580 +4.63(+2.73%)
Oct 24, 2022 169.53 170.20 167.31 169.65 27,985,454 +0.72(+0.43%)
Oct 21, 2022 165.70 169.42 164.52 168.93 48,499,624 +3.59(+2.17%)
Oct 20, 2022 167.68 169.76 164.79 165.34 27,283,922 -2.13(-1.27%)
Oct 19, 2022 168.72 169.61 165.63 167.47 29,920,918 -2.90(-1.70%)
Oct 18, 2022 172.02 173.42 168.92 170.37 37,272,652 +2.00(+1.18%)
Oct 17, 2022 166.50 168.85 166.39 168.37 28,787,786 +5.20(+3.19%)
Oct 14, 2022 168.97 170.12 163.07 163.17 30,269,876 -4.49(-2.68%)
Oct 13, 2022 160.42 168.44 158.95 167.66 46,990,492 +4.05(+2.48%)
Oct 12, 2022 164.23 164.78 161.87 163.61 27,634,894 -0.45(-0.27%)
Oct 11, 2022 163.31 166.39 161.20 164.06 28,624,750 +0.05(+0.03%)
Oct 10, 2022 165.59 165.87 162.95 164.01 23,913,216 -0.92(-0.56%)
Oct 07, 2022 168.17 168.70 164.25 164.93 27,129,456 -5.00(-2.94%)
Oct 06, 2022 170.05 172.32 169.13 169.93 23,106,784 -0.96(-0.56%)
Oct 05, 2022 169.62 171.50 167.68 170.88 25,793,094 -1.27(-0.74%)
Oct 04, 2022 168.84 172.23 168.76 172.16 38,417,580 +6.56(+3.96%)
Oct 03, 2022 163.69 166.58 161.64 165.59 34,336,276 +4.27(+2.65%)
Sep 30, 2022 162.16 165.81 161.27 161.32 41,551,576 -1.18(-0.73%)
Sep 29, 2022 164.12 164.26 160.22 162.50 32,281,746 -3.73(-2.24%)
Sep 28, 2022 162.14 167.25 161.46 166.23 36,406,816 +5.10(+3.16%)
Sep 27, 2022 162.68 163.97 159.71 161.13 43,294,756 +0.55(+0.34%)
Sep 26, 2022 161.85 165.28 160.01 160.58 31,240,378 -2.23(-1.37%)
Sep 23, 2022 164.46 164.64 160.56 162.81 41,451,168 -3.97(-2.38%)
Sep 22, 2022 170.30 170.86 166.15 166.78 34,375,708 -3.84(-2.25%)
Sep 21, 2022 174.55 176.23 170.62 170.63 30,136,606 -2.65(-1.53%)
Sep 20, 2022 173.97 174.13 171.96 173.27 22,833,086 -2.39(-1.36%)
Sep 19, 2022 172.25 175.89 172.20 175.67 26,184,706 +1.49(+0.85%)
Sep 16, 2022 174.28 174.85 172.16 174.18 42,647,408 -2.57(-1.45%)
Sep 15, 2022 177.03 179.72 176.00 176.75 26,040,662 -1.29(-0.73%)
Sep 14, 2022 177.66 178.39 175.72 178.04 25,958,980 +0.69(+0.39%)
Sep 13, 2022 179.89 180.91 176.66 177.35 35,224,996 -7.22(-3.91%)
Sep 12, 2022 183.53 184.76 182.92 184.57 23,756,574 +2.21(+1.21%)
Sep 09, 2022 180.36 182.59 180.12 182.36 23,849,910 +3.59(+2.01%)
Sep 08, 2022 175.83 178.85 174.79 178.77 25,954,486 +1.48(+0.83%)
Sep 07, 2022 173.19 177.56 173.15 177.29 26,163,260 +3.78(+2.18%)
Sep 06, 2022 175.85 176.21 172.73 173.52 24,470,176 -1.73(-0.99%)
Sep 02, 2022 178.66 179.00 174.32 175.25 28,330,016 -1.37(-0.78%)
Sep 01, 2022 176.89 177.00 174.09 176.62 31,555,266 -1.95(-1.09%)
Aug 31, 2022 179.97 180.75 178.27 178.57 23,003,528 -1.09(-0.61%)
Aug 30, 2022 182.77 182.96 178.60 179.66 23,159,068 -2.55(-1.40%)
Aug 29, 2022 181.93 183.91 181.51 182.21 20,275,634 -1.69(-0.92%)
Aug 26, 2022 190.09 190.19 183.59 183.90 24,845,274 -6.25(-3.29%)
Aug 25, 2022 188.18 190.20 187.79 190.15 15,180,356 +2.91(+1.55%)
Aug 24, 2022 185.66 188.10 185.05 187.24 16,477,077 +1.42(+0.76%)
Aug 23, 2022 185.81 187.74 185.27 185.82 20,684,852 +0.30(+0.16%)
Aug 22, 2022 186.83 187.18 184.90 185.52 23,744,818 -3.90(-2.06%)
Aug 19, 2022 191.54 191.81 188.85 189.42 28,173,854 -4.16(-2.15%)
Aug 18, 2022 192.56 193.89 191.61 193.57 19,114,590 +1.28(+0.66%)
Aug 17, 2022 193.38 193.97 191.10 192.30 23,019,480 -3.29(-1.68%)
Aug 16, 2022 195.11 196.56 193.68 195.59 19,316,422 -0.08(-0.04%)
Aug 15, 2022 193.45 195.75 192.89 195.66 17,877,070 +0.69(+0.35%)
Aug 12, 2022 192.04 195.04 191.30 194.97 22,609,348 +3.90(+2.04%)
Aug 11, 2022 192.11 194.17 190.77 191.07 24,419,868 +0.71(+0.37%)
Aug 10, 2022 188.43 190.68 187.92 190.36 21,349,424 +5.28(+2.86%)
Aug 09, 2022 186.88 187.00 184.07 185.08 18,731,494 -2.56(-1.36%)
Aug 08, 2022 186.99 189.39 186.73 187.64 22,938,766 +1.97(+1.06%)
Aug 05, 2022 182.43 185.88 182.14 185.67 19,052,490 +1.41(+0.77%)
Aug 04, 2022 184.74 184.93 183.38 184.26 15,247,418 -0.39(-0.21%)
Aug 03, 2022 183.24 185.04 182.60 184.65 19,707,338 +2.68(+1.47%)
Aug 02, 2022 181.46 183.94 180.49 181.97 18,115,340 -0.18(-0.10%)
Aug 01, 2022 180.80 183.26 179.27 182.15 24,536,096 -0.07(-0.04%)
Jul 29, 2022 181.04 182.68 180.07 182.22 22,361,768 +1.29(+0.71%)
Jul 28, 2022 179.37 181.14 176.87 180.93 23,965,460 +2.45(+1.37%)
Jul 27, 2022 175.63 179.30 175.16 178.48 22,272,572 +3.97(+2.27%)
Jul 26, 2022 174.95 175.37 173.74 174.51 19,889,292 -1.08(-0.62%)
Jul 25, 2022 175.21 176.06 173.63 175.59 19,769,242 +0.91(+0.52%)
Jul 22, 2022 177.96 178.32 173.26 174.69 25,810,158 -2.83(-1.60%)
Jul 21, 2022 175.60 177.59 174.04 177.52 22,266,834 +0.91(+0.51%)
Jul 20, 2022 173.85 176.92 173.60 176.61 26,883,896 +2.72(+1.57%)
Jul 19, 2022 170.05 174.08 169.97 173.89 24,844,662 +5.93(+3.53%)
Jul 18, 2022 170.42 171.55 167.44 167.96 23,638,326 -0.48(-0.28%)
Jul 15, 2022 166.93 168.69 164.76 168.44 35,900,960 +3.44(+2.08%)
Jul 14, 2022 164.15 165.43 162.53 165.00 25,816,912 -1.71(-1.03%)
Jul 13, 2022 164.60 167.64 164.25 166.72 26,283,654 -0.15(-0.09%)
Jul 12, 2022 166.93 168.70 165.97 166.86 24,475,614 -0.57(-0.34%)
Jul 11, 2022 169.58 170.27 166.99 167.44 22,619,908 -3.44(-2.01%)
Jul 08, 2022 170.36 172.23 168.98 170.87 21,115,368 -0.02(-0.01%)
Jul 07, 2022 168.21 171.25 168.20 170.89 25,628,294 +3.95(+2.37%)
Jul 06, 2022 167.81 169.04 165.19 166.94 26,402,468 -1.25(-0.74%)
Jul 05, 2022 164.15 168.25 162.25 168.18 25,806,346 +1.38(+0.83%)
Jul 01, 2022 164.51 167.22 163.15 166.80 25,406,052 +1.99(+1.21%)
Jun 30, 2022 163.68 166.71 162.28 164.81 32,870,590 -1.29(-0.78%)
Jun 29, 2022 167.91 168.06 164.43 166.10 21,853,058 -1.70(-1.01%)
Jun 28, 2022 172.17 173.36 167.72 167.81 26,641,928 -3.21(-1.88%)
Jun 27, 2022 170.95 172.23 169.50 171.02 25,418,832 +0.63(+0.37%)
Jun 24, 2022 166.62 170.39 166.31 170.38 38,164,392 +5.12(+3.10%)
Jun 23, 2022 163.67 165.65 162.07 165.26 27,821,096 +1.96(+1.20%)
Jun 22, 2022 161.50 164.71 160.93 163.31 30,118,588 -0.31(-0.19%)
Jun 21, 2022 163.47 165.51 162.33 163.62 35,798,428 +2.88(+1.79%)
Jun 17, 2022 160.06 163.02 159.30 160.74 41,696,108 +1.25(+0.78%)
Jun 16, 2022 163.33 163.89 158.40 159.49 45,964,368 -7.75(-4.63%)
Jun 15, 2022 166.61 169.38 164.13 167.24 33,042,058 +2.41(+1.46%)
Jun 14, 2022 166.08 166.64 163.23 164.83 31,299,866 -0.80(-0.48%)
Jun 13, 2022 168.96 170.26 164.74 165.62 40,779,284 -8.16(-4.70%)
Jun 10, 2022 175.66 176.67 172.88 173.79 38,308,524 -4.85(-2.71%)
Jun 09, 2022 181.54 182.04 178.60 178.64 22,286,686 -3.78(-2.07%)
Jun 08, 2022 184.37 185.09 181.55 182.42 22,636,592 -2.86(-1.55%)
Jun 07, 2022 180.92 185.32 180.43 185.28 22,296,568 +2.94(+1.61%)
Jun 06, 2022 183.72 183.73 181.33 182.34 25,408,740 +0.79(+0.43%)
Jun 03, 2022 181.78 182.43 180.32 181.55 19,547,620 -1.65(-0.90%)
Jun 02, 2022 179.16 183.20 178.75 183.20 25,604,210 +4.37(+2.44%)
Jun 01, 2022 180.79 181.44 176.42 178.84 29,202,382 -1.02(-0.57%)
May 31, 2022 181.41 182.15 178.67 179.85 31,221,438 -2.26(-1.24%)
May 27, 2022 178.35 182.13 178.00 182.12 25,708,986 +4.78(+2.69%)
May 26, 2022 174.56 178.38 174.41 177.34 26,532,052 +3.87(+2.23%)
May 25, 2022 169.73 174.49 169.66 173.47 28,850,660 +3.07(+1.80%)
May 24, 2022 171.37 171.72 167.26 170.40 27,748,018 -2.56(-1.48%)
May 23, 2022 172.64 173.69 170.33 172.96 25,330,710 +2.07(+1.21%)
May 20, 2022 173.25 173.70 166.73 170.90 43,095,632 -0.44(-0.25%)
May 19, 2022 169.74 173.55 169.74 171.33 34,620,504 +0.28(+0.16%)
May 18, 2022 175.16 176.07 169.94 171.05 37,101,036 -6.21(-3.50%)
May 17, 2022 175.10 177.46 173.72 177.26 32,829,860 +5.26(+3.06%)
May 16, 2022 172.28 174.16 170.95 172.00 29,089,864 -0.83(-0.48%)
May 13, 2022 169.89 174.13 169.86 172.83 37,624,908 +5.31(+3.17%)
May 12, 2022 164.83 169.21 163.93 167.52 54,535,828 +1.94(+1.17%)
May 11, 2022 169.97 172.94 165.29 165.58 66,295,020 -4.22(-2.49%)
May 10, 2022 172.34 173.64 166.16 169.80 55,228,184 +0.05(+0.03%)
May 09, 2022 174.56 177.28 168.97 169.75 55,296,620 -7.45(-4.21%)
May 06, 2022 179.51 179.96 175.24 177.21 46,836,712 -3.00(-1.66%)
May 05, 2022 185.89 185.92 177.98 180.20 42,685,104 -7.62(-4.06%)
May 04, 2022 183.49 188.22 180.23 187.82 39,978,404 +4.88(+2.67%)
May 03, 2022 181.42 183.93 180.21 182.94 31,139,412 +1.55(+0.86%)
May 02, 2022 179.46 182.29 177.01 181.39 39,135,284 +1.88(+1.05%)
Apr 29, 2022 184.01 186.09 179.08 179.50 42,442,948 -5.34(-2.89%)
Apr 28, 2022 183.60 185.77 179.27 184.84 38,626,960 +3.39(+1.87%)
Apr 27, 2022 182.15 184.19 180.78 181.46 38,933,732 -0.76(-0.42%)
Apr 26, 2022 186.66 187.03 181.96 182.21 41,717,204 -5.93(-3.15%)
Apr 25, 2022 185.37 188.40 183.64 188.14 36,622,804 +1.13(+0.61%)
Apr 22, 2022 191.07 191.56 186.63 187.01 36,769,920 -4.97(-2.59%)
Apr 21, 2022 198.22 198.77 191.22 191.98 32,482,148 -4.40(-2.24%)
Apr 20, 2022 197.07 197.87 195.92 196.37 21,125,544 +0.75(+0.38%)
Apr 19, 2022 192.03 196.28 191.87 195.63 23,574,098 +3.82(+1.99%)
Apr 18, 2022 192.62 193.32 190.75 191.80 22,896,768 -1.30(-0.67%)
Apr 14, 2022 195.19 196.41 193.02 193.10 27,976,554 -1.89(-0.97%)
Apr 13, 2022 191.86 195.52 191.79 195.00 22,945,668 +3.64(+1.90%)
Apr 12, 2022 192.85 195.74 190.64 191.36 34,710,428 +0.60(+0.32%)
Apr 11, 2022 191.32 193.39 190.11 190.75 34,695,648 -1.29(-0.67%)
Apr 08, 2022 193.35 194.41 191.69 192.04 26,015,500 -1.54(-0.80%)
Apr 07, 2022 194.22 195.31 190.89 193.59 30,133,412 -0.63(-0.32%)
Apr 06, 2022 195.34 195.86 192.83 194.22 35,933,944 -2.80(-1.42%)
Apr 05, 2022 201.84 203.27 196.55 197.01 27,323,940 -4.78(-2.37%)
Apr 04, 2022 201.75 202.29 199.82 201.79 20,894,488 +0.33(+0.16%)
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.