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

Russell 2000 Ishares ETF (NY: IWM )

200.64 -0.69 (-0.34%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 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 (%)
Nov 30, 2022 178.18 182.82 176.35 182.77 28,679,980 +4.88(+2.74%)
Nov 29, 2022 177.49 179.10 177.49 177.89 14,333,637 +0.52(+0.29%)
Nov 28, 2022 179.61 180.38 176.84 177.37 17,905,522 -3.65(-2.02%)
Nov 25, 2022 180.54 181.79 180.12 181.02 13,730,748 +0.38(+0.21%)
Nov 23, 2022 179.76 181.22 179.04 180.64 20,256,450 +0.47(+0.26%)
Nov 22, 2022 179.23 180.40 177.85 180.17 17,260,340 +1.90(+1.07%)
Nov 21, 2022 178.29 178.69 176.97 178.27 19,475,696 -0.94(-0.52%)
Nov 18, 2022 180.06 180.76 178.09 179.21 28,233,476 +1.15(+0.65%)
Nov 17, 2022 177.16 178.46 176.07 178.06 21,318,162 -1.67(-0.93%)
Nov 16, 2022 182.02 182.06 179.20 179.72 25,389,830 -3.22(-1.76%)
Nov 15, 2022 183.22 184.90 181.54 182.94 26,740,390 +2.67(+1.48%)
Nov 14, 2022 181.23 183.17 180.10 180.27 27,159,012 -2.04(-1.12%)
Nov 11, 2022 181.20 184.20 181.13 182.31 29,744,640 +1.48(+0.82%)
Nov 10, 2022 177.38 180.89 176.70 180.83 39,482,932 +10.49(+6.16%)
Nov 09, 2022 173.63 174.28 169.99 170.34 27,966,866 -4.81(-2.75%)
Nov 08, 2022 175.80 177.48 173.00 175.15 20,708,508 +0.07(+0.04%)
Nov 07, 2022 175.32 176.15 173.31 175.08 21,182,456 +0.79(+0.45%)
Nov 04, 2022 174.52 175.52 171.16 174.29 26,524,034 +2.32(+1.35%)
Nov 03, 2022 170.98 173.57 169.83 171.97 29,815,610 -1.16(-0.67%)
Nov 02, 2022 178.35 180.46 173.07 173.13 39,051,676 -5.94(-3.32%)
Nov 01, 2022 180.69 181.04 178.39 179.07 28,402,678 +0.24(+0.14%)
Oct 31, 2022 177.79 179.71 177.09 178.83 26,468,482 +0.17(+0.09%)
Oct 28, 2022 175.41 178.90 174.35 178.66 34,115,304 +3.97(+2.27%)
Oct 27, 2022 176.15 177.53 174.48 174.69 29,455,760 +0.04(+0.02%)
Oct 26, 2022 174.75 177.89 173.95 174.65 38,090,052 +0.86(+0.49%)
Oct 25, 2022 169.31 174.50 169.30 173.79 33,995,244 +4.61(+2.73%)
Oct 24, 2022 169.06 169.72 166.85 169.18 28,063,602 +0.72(+0.43%)
Oct 21, 2022 165.24 168.94 164.06 168.46 48,635,056 +3.58(+2.17%)
Oct 20, 2022 167.21 169.29 164.33 164.88 27,360,112 -2.13(-1.27%)
Oct 19, 2022 168.25 169.14 165.17 167.00 30,004,472 -2.89(-1.70%)
Oct 18, 2022 171.54 172.93 168.45 169.89 37,376,732 +1.99(+1.19%)
Oct 17, 2022 166.04 168.38 165.93 167.90 28,868,176 +5.19(+3.19%)
Oct 14, 2022 168.50 169.65 162.61 162.71 30,354,404 -4.48(-2.68%)
Oct 13, 2022 159.97 167.97 158.51 167.19 47,121,712 +4.04(+2.48%)
Oct 12, 2022 163.78 164.32 161.41 163.15 27,712,064 -0.45(-0.27%)
Oct 11, 2022 162.86 165.93 160.75 163.60 28,704,684 +0.05(+0.03%)
Oct 10, 2022 165.13 165.40 162.50 163.55 23,979,994 -0.92(-0.56%)
Oct 07, 2022 167.71 168.23 163.79 164.47 27,205,214 -4.98(-2.94%)
Oct 06, 2022 169.58 171.84 168.66 169.45 23,171,308 -0.96(-0.56%)
Oct 05, 2022 169.15 171.02 167.21 170.41 25,865,122 -1.27(-0.74%)
Oct 04, 2022 168.37 171.75 168.29 171.68 38,524,860 +6.54(+3.96%)
Oct 03, 2022 163.23 166.12 161.19 165.13 34,432,160 +4.26(+2.65%)
Sep 30, 2022 161.71 165.35 160.82 160.87 41,667,608 -1.18(-0.73%)
Sep 29, 2022 163.66 163.80 159.78 162.05 32,371,892 -3.72(-2.24%)
Sep 28, 2022 161.69 166.79 161.01 165.76 36,508,484 +5.08(+3.16%)
Sep 27, 2022 162.22 163.51 159.27 160.68 43,415,656 +0.55(+0.34%)
Sep 26, 2022 161.41 164.82 159.56 160.14 31,327,616 -2.22(-1.37%)
Sep 23, 2022 164.00 164.18 160.12 162.36 41,566,920 -3.96(-2.38%)
Sep 22, 2022 169.82 170.38 165.69 166.32 34,471,700 -3.83(-2.25%)
Sep 21, 2022 174.06 175.74 170.14 170.15 30,220,762 -2.64(-1.53%)
Sep 20, 2022 173.48 173.65 171.48 172.79 22,896,848 -2.39(-1.36%)
Sep 19, 2022 171.77 175.40 171.72 175.18 26,257,826 +1.48(+0.85%)
Sep 16, 2022 173.79 174.36 171.68 173.69 42,766,500 -2.56(-1.45%)
Sep 15, 2022 176.54 179.22 175.51 176.26 26,113,380 -1.29(-0.73%)
Sep 14, 2022 177.17 177.90 175.23 177.55 26,031,472 +0.69(+0.39%)
Sep 13, 2022 179.39 180.41 176.16 176.86 35,323,360 -7.20(-3.91%)
Sep 12, 2022 183.02 184.24 182.41 184.06 23,822,914 +2.20(+1.21%)
Sep 09, 2022 179.86 182.08 179.62 181.85 23,916,512 +3.58(+2.01%)
Sep 08, 2022 175.34 178.35 174.31 178.27 26,026,964 +1.47(+0.83%)
Sep 07, 2022 172.70 177.07 172.66 176.80 26,236,320 +3.77(+2.18%)
Sep 06, 2022 175.36 175.72 172.25 173.03 24,538,508 -1.73(-0.99%)
Sep 02, 2022 178.17 178.51 173.84 174.76 28,409,128 -1.37(-0.78%)
Sep 01, 2022 176.40 176.51 173.61 176.13 31,643,384 -1.94(-1.09%)
Aug 31, 2022 179.47 180.24 177.77 178.07 23,067,764 -1.09(-0.61%)
Aug 30, 2022 182.26 182.45 178.10 179.16 23,223,740 -2.54(-1.40%)
Aug 29, 2022 181.42 183.40 181.00 181.70 20,332,252 -1.69(-0.92%)
Aug 26, 2022 189.56 189.66 183.08 183.39 24,914,654 -6.23(-3.29%)
Aug 25, 2022 187.66 189.67 187.27 189.62 15,222,747 +2.90(+1.55%)
Aug 24, 2022 185.15 187.58 184.53 186.72 16,523,089 +1.42(+0.76%)
Aug 23, 2022 185.29 187.22 184.76 185.30 20,742,614 +0.30(+0.16%)
Aug 22, 2022 186.31 186.66 184.39 185.00 23,811,124 -3.89(-2.06%)
Aug 19, 2022 191.01 191.28 188.33 188.89 28,252,530 -4.14(-2.15%)
Aug 18, 2022 192.03 193.35 191.07 193.03 19,167,968 +1.27(+0.66%)
Aug 17, 2022 192.84 193.43 190.57 191.76 23,083,762 -3.28(-1.68%)
Aug 16, 2022 194.57 196.01 193.14 195.04 19,370,362 -0.08(-0.04%)
Aug 15, 2022 192.91 195.20 192.35 195.12 17,926,990 +0.69(+0.35%)
Aug 12, 2022 191.51 194.50 190.76 194.43 22,672,484 +3.89(+2.04%)
Aug 11, 2022 191.58 193.63 190.24 190.54 24,488,060 +0.71(+0.37%)
Aug 10, 2022 187.90 190.15 187.40 189.83 21,409,044 +5.27(+2.86%)
Aug 09, 2022 186.36 186.48 183.56 184.56 18,783,802 -2.55(-1.36%)
Aug 08, 2022 186.46 188.87 186.21 187.11 23,002,824 +1.96(+1.06%)
Aug 05, 2022 181.92 185.37 181.63 185.15 19,105,694 +1.41(+0.77%)
Aug 04, 2022 184.22 184.42 182.86 183.75 15,289,996 -0.39(-0.21%)
Aug 03, 2022 182.73 184.52 182.09 184.13 19,762,370 +2.67(+1.47%)
Aug 02, 2022 180.95 183.43 179.99 181.47 18,165,928 -0.17(-0.10%)
Aug 01, 2022 180.29 182.75 178.77 181.64 24,604,612 -0.07(-0.04%)
Jul 29, 2022 180.53 182.18 179.56 181.71 22,424,214 +1.28(+0.71%)
Jul 28, 2022 178.87 180.63 176.38 180.43 24,032,384 +2.44(+1.37%)
Jul 27, 2022 175.14 178.80 174.67 177.98 22,334,768 +3.96(+2.27%)
Jul 26, 2022 174.46 174.88 173.26 174.02 19,944,834 -1.08(-0.62%)
Jul 25, 2022 174.72 175.57 173.15 175.10 19,824,446 +0.90(+0.52%)
Jul 22, 2022 177.47 177.83 172.78 174.20 25,882,234 -2.82(-1.60%)
Jul 21, 2022 175.11 177.10 173.55 177.02 22,329,014 +0.90(+0.51%)
Jul 20, 2022 173.36 176.43 173.12 176.12 26,958,970 +2.72(+1.57%)
Jul 19, 2022 169.58 173.60 169.49 173.40 24,914,040 +5.91(+3.53%)
Jul 18, 2022 169.95 171.07 166.97 167.49 23,704,334 -0.47(-0.28%)
Jul 15, 2022 166.46 168.22 164.30 167.97 36,001,216 +3.42(+2.08%)
Jul 14, 2022 163.69 164.97 162.08 164.54 25,889,006 -1.71(-1.03%)
Jul 13, 2022 164.15 167.18 163.79 166.25 26,357,050 -0.14(-0.09%)
Jul 12, 2022 166.46 168.23 165.51 166.40 24,543,962 -0.57(-0.34%)
Jul 11, 2022 169.10 169.79 166.52 166.97 22,683,074 -3.43(-2.01%)
Jul 08, 2022 169.89 171.75 168.51 170.39 21,174,332 -0.02(-0.01%)
Jul 07, 2022 167.75 170.77 167.74 170.41 25,699,860 +3.94(+2.37%)
Jul 06, 2022 167.35 168.57 164.73 166.47 26,476,196 -1.24(-0.74%)
Jul 05, 2022 163.69 167.78 161.80 167.72 25,878,410 +1.38(+0.83%)
Jul 01, 2022 164.05 166.75 162.70 166.34 25,476,998 +1.99(+1.21%)
Jun 30, 2022 163.22 166.24 161.83 164.35 32,962,382 -1.29(-0.78%)
Jun 29, 2022 167.44 167.59 163.97 165.64 21,914,084 -1.70(-1.01%)
Jun 28, 2022 171.69 172.88 167.25 167.34 26,716,326 -3.20(-1.88%)
Jun 27, 2022 170.47 171.75 169.03 170.54 25,489,814 +0.63(+0.37%)
Jun 24, 2022 166.15 169.92 165.84 169.91 38,270,964 +5.10(+3.10%)
Jun 23, 2022 163.21 165.19 161.62 164.81 27,898,788 +1.95(+1.20%)
Jun 22, 2022 161.05 164.25 160.48 162.85 30,202,694 -0.31(-0.19%)
Jun 21, 2022 163.01 165.05 161.87 163.16 35,898,396 +2.87(+1.79%)
Jun 17, 2022 159.61 162.56 158.86 160.29 41,812,544 +1.24(+0.78%)
Jun 16, 2022 162.87 163.44 157.96 159.05 46,092,724 -7.72(-4.63%)
Jun 15, 2022 166.14 168.91 163.67 166.78 33,134,328 +2.41(+1.46%)
Jun 14, 2022 165.62 166.17 162.78 164.37 31,387,272 -0.80(-0.48%)
Jun 13, 2022 168.49 169.78 164.28 165.16 40,893,160 -8.14(-4.70%)
Jun 10, 2022 175.17 176.18 172.39 173.31 38,415,500 -4.83(-2.71%)
Jun 09, 2022 181.03 181.53 178.10 178.14 22,348,922 -3.77(-2.07%)
Jun 08, 2022 183.85 184.57 181.05 181.91 22,699,804 -2.86(-1.55%)
Jun 07, 2022 180.42 184.80 179.93 184.76 22,358,832 +2.93(+1.61%)
Jun 06, 2022 183.21 183.22 180.82 181.83 25,479,692 +0.78(+0.43%)
Jun 03, 2022 181.27 181.92 179.82 181.05 19,602,206 -1.65(-0.90%)
Jun 02, 2022 178.66 182.69 178.25 182.69 25,675,708 +4.36(+2.44%)
Jun 01, 2022 180.28 180.93 175.93 178.34 29,283,928 -1.02(-0.57%)
May 31, 2022 180.90 181.64 178.17 179.35 31,308,624 -2.25(-1.24%)
May 27, 2022 177.85 181.62 177.50 181.61 25,780,778 +4.76(+2.69%)
May 26, 2022 174.07 177.89 173.92 176.85 26,606,142 +3.86(+2.23%)
May 25, 2022 169.26 174.00 169.19 172.99 28,931,224 +3.06(+1.80%)
May 24, 2022 170.90 171.24 166.79 169.93 27,825,504 -2.56(-1.48%)
May 23, 2022 172.16 173.21 169.86 172.48 25,401,446 +2.06(+1.21%)
May 20, 2022 172.76 173.22 166.27 170.42 43,215,976 -0.44(-0.25%)
May 19, 2022 169.27 173.06 169.27 170.86 34,717,180 +0.28(+0.16%)
May 18, 2022 174.67 175.58 169.47 170.57 37,204,640 -6.20(-3.50%)
May 17, 2022 174.61 176.96 173.24 176.77 32,921,536 +5.25(+3.06%)
May 16, 2022 171.79 173.67 170.47 171.52 29,171,096 -0.82(-0.48%)
May 13, 2022 169.41 173.64 169.38 172.35 37,729,976 +5.30(+3.17%)
May 12, 2022 164.37 168.74 163.47 167.05 54,688,116 +1.94(+1.17%)
May 11, 2022 169.50 172.46 164.83 165.12 66,480,148 -4.21(-2.49%)
May 10, 2022 171.86 173.16 165.70 169.33 55,382,404 +0.05(+0.03%)
May 09, 2022 174.08 176.78 168.50 169.28 55,451,036 -7.43(-4.21%)
May 06, 2022 179.01 179.46 174.75 176.71 46,967,504 -2.99(-1.66%)
May 05, 2022 185.37 185.40 177.49 179.70 42,804,300 -7.60(-4.06%)
May 04, 2022 182.97 187.70 179.72 187.30 40,090,044 +4.87(+2.67%)
May 03, 2022 180.91 183.42 179.71 182.43 31,226,368 +1.55(+0.86%)
May 02, 2022 178.96 181.78 176.52 180.88 39,244,568 +1.88(+1.05%)
Apr 29, 2022 183.50 185.57 178.58 179.01 42,561,468 -5.32(-2.89%)
Apr 28, 2022 183.09 185.25 178.77 184.33 38,734,824 +3.38(+1.87%)
Apr 27, 2022 181.64 183.68 180.27 180.95 39,042,452 -0.75(-0.42%)
Apr 26, 2022 186.14 186.51 181.45 181.71 41,833,696 -5.91(-3.15%)
Apr 25, 2022 184.85 187.87 183.13 187.62 36,725,072 +1.13(+0.61%)
Apr 22, 2022 190.54 191.03 186.11 186.49 36,872,600 -4.96(-2.59%)
Apr 21, 2022 197.67 198.22 190.69 191.44 32,572,854 -4.38(-2.24%)
Apr 20, 2022 196.52 197.32 195.37 195.83 21,184,536 +0.75(+0.38%)
Apr 19, 2022 191.50 195.74 191.34 195.08 23,639,928 +3.81(+1.99%)
Apr 18, 2022 192.08 192.78 190.21 191.27 22,960,706 -1.30(-0.67%)
Apr 14, 2022 194.65 195.87 192.48 192.56 28,054,676 -1.89(-0.97%)
Apr 13, 2022 191.33 194.97 191.26 194.45 23,009,742 +3.63(+1.90%)
Apr 12, 2022 192.31 195.20 190.11 190.82 34,807,356 +0.60(+0.32%)
Apr 11, 2022 190.78 192.85 189.58 190.22 34,792,536 -1.29(-0.67%)
Apr 08, 2022 192.82 193.87 191.15 191.51 26,088,146 -1.54(-0.80%)
Apr 07, 2022 193.68 194.76 190.36 193.05 30,217,558 -0.63(-0.32%)
Apr 06, 2022 194.80 195.31 192.29 193.68 36,034,288 -2.79(-1.42%)
Apr 05, 2022 201.28 202.70 196.00 196.47 27,400,240 -4.76(-2.37%)
Apr 04, 2022 201.19 201.73 199.26 201.23 20,952,836 +0.33(+0.16%)
Apr 01, 2022 199.55 201.04 198.42 200.90 27,897,152 +2.23(+1.12%)
Mar 31, 2022 200.47 202.19 198.56 198.67 27,639,454 -2.12(-1.06%)
Mar 30, 2022 204.58 204.93 199.97 200.79 27,323,708 -4.11(-2.01%)
Mar 29, 2022 201.31 205.43 201.20 204.91 31,065,274 +5.34(+2.68%)
Mar 28, 2022 198.99 199.58 196.50 199.56 19,585,384 +0.07(+0.03%)
Mar 25, 2022 199.47 199.98 197.87 199.50 20,135,648 +0.27(+0.14%)
Mar 24, 2022 197.81 199.28 196.21 199.22 20,729,548 +2.26(+1.15%)
Mar 23, 2022 199.13 200.15 196.81 196.96 20,453,050 -3.48(-1.73%)
Mar 22, 2022 199.29 201.68 198.79 200.44 25,530,742 +1.99(+1.00%)
Mar 21, 2022 200.15 201.09 196.99 198.45 27,639,778 -1.77(-0.88%)
Mar 18, 2022 197.26 200.39 197.06 200.22 38,522,448 +2.09(+1.05%)
Mar 17, 2022 193.94 198.22 193.48 198.13 26,763,564 +3.06(+1.57%)
Mar 16, 2022 190.82 195.07 189.47 195.07 33,034,476 +5.95(+3.15%)
Mar 15, 2022 186.88 189.13 186.31 189.12 26,335,274 +2.97(+1.59%)
Mar 14, 2022 190.53 190.72 185.35 186.15 36,178,664 -3.88(-2.04%)
Mar 11, 2022 193.95 194.89 189.75 190.03 26,651,180 -3.08(-1.60%)
Mar 10, 2022 190.69 193.23 189.87 193.12 26,454,542 -0.35(-0.18%)
Mar 09, 2022 191.47 194.16 190.89 193.46 30,154,120 +5.30(+2.82%)
Mar 08, 2022 187.72 192.78 186.88 188.16 47,225,440 +1.03(+0.55%)
Mar 07, 2022 192.44 192.79 187.09 187.13 40,517,560 -4.77(-2.49%)
Mar 04, 2022 192.90 194.02 190.28 191.90 32,773,412 -3.05(-1.57%)
Mar 03, 2022 198.11 198.13 193.47 194.95 30,880,132 -2.34(-1.19%)
Mar 02, 2022 194.00 198.31 193.86 197.29 31,047,744 +4.59(+2.38%)
Mar 01, 2022 195.76 196.85 191.07 192.70 42,000,664 -3.70(-1.88%)
Feb 28, 2022 193.65 197.64 193.64 196.40 36,227,452 +0.79(+0.40%)
Feb 25, 2022 191.93 195.72 191.40 195.61 34,842,124 +4.31(+2.25%)
Feb 24, 2022 181.91 191.72 181.52 191.30 54,208,892 +4.89(+2.62%)
Feb 23, 2022 191.49 192.13 186.00 186.41 32,470,898 -3.56(-1.87%)
Feb 22, 2022 191.72 193.63 188.70 189.97 32,922,792 -2.71(-1.41%)
Feb 18, 2022 192.68 0 -1.67(-0.86%)
Feb 17, 2022 197.59 198.05 193.95 194.35 28,025,080 -5.11(-2.56%)
Feb 16, 2022 198.31 200.22 197.13 199.46 30,982,696 +0.42(+0.21%)
Feb 15, 2022 195.88 199.28 195.73 199.05 26,758,482 +5.20(+2.68%)
Feb 14, 2022 194.77 196.60 192.46 193.85 33,291,054 -0.68(-0.35%)
Feb 11, 2022 196.72 199.05 192.89 194.53 43,134,772 -1.99(-1.01%)
Feb 10, 2022 195.99 201.93 195.24 196.51 51,607,028 -3.06(-1.53%)
Feb 09, 2022 197.61 199.62 197.35 199.58 28,241,354 +3.72(+1.90%)
Feb 08, 2022 192.68 196.21 192.57 195.86 29,273,956 +3.28(+1.71%)
Feb 07, 2022 191.68 194.31 191.25 192.57 34,519,936 +0.95(+0.49%)
Feb 04, 2022 190.33 193.29 188.28 191.63 35,568,760 +0.82(+0.43%)
Feb 03, 2022 192.07 190.34 190.81 40,979,960 -3.68(-1.89%)
Feb 02, 2022 196.69 196.96 192.51 194.49 44,226,528 -1.95(-0.99%)
Feb 01, 2022 194.80 196.64 191.23 196.44 44,927,336 +2.51(+1.30%)
Jan 31, 2022 187.77 194.39 193.92 55,182,428 +5.32(+2.82%)
Jan 28, 2022 185.18 188.59 181.69 188.60 68,201,640 +3.60(+1.95%)
Jan 27, 2022 190.90 192.82 184.11 185.00 61,750,700 -4.30(-2.27%)
Jan 26, 2022 194.91 196.62 188.57 189.30 73,838,760 -2.77(-1.44%)
Jan 25, 2022 191.72 194.25 187.94 192.07 63,070,636 -2.60(-1.33%)
Jan 24, 2022 187.46 195.50 184.72 194.67 88,813,632 +4.38(+2.30%)
Jan 21, 2022 192.96 196.11 190.28 190.28 88,860,480 -3.63(-1.87%)
Jan 20, 2022 198.39 201.88 193.51 193.92 52,144,852 -4.59(-2.31%)
Jan 19, 2022 201.70 202.33 197.42 198.50 47,711,208 -2.25(-1.12%)
Jan 18, 2022 204.98 205.21 200.47 200.76 51,178,772 -6.26(-3.02%)
Jan 14, 2022 207.01 0 +0.27(+0.13%)
Jan 13, 2022 209.43 210.76 206.12 206.74 35,569,508 -1.91(-0.91%)
Jan 12, 2022 211.08 211.91 207.33 208.65 36,605,596 -1.56(-0.74%)
Jan 11, 2022 208.15 210.42 205.71 210.20 36,380,792 +2.21(+1.06%)
Jan 10, 2022 207.46 208.05 203.93 207.99 47,871,720 -0.72(-0.35%)
Jan 07, 2022 211.16 212.88 208.57 208.72 32,828,304 -2.28(-1.08%)
Jan 06, 2022 210.41 212.92 208.47 211.00 40,429,448 +1.04(+0.49%)
Jan 05, 2022 217.22 218.22 209.92 209.96 41,909,116 -7.36(-3.39%)
Jan 04, 2022 218.31 219.40 215.78 217.32 22,809,468 -0.33(-0.15%)
Jan 03, 2022 216.09 218.97 215.15 217.65 31,665,038 +2.77(+1.29%)
Dec 31, 2021 214.92 216.49 214.82 214.88 24,912,808 -0.46(-0.22%)
Dec 30, 2021 215.35 217.76 215.12 215.34 25,482,574 -0.06(-0.03%)
Dec 29, 2021 215.14 215.88 213.72 215.40 20,058,572 +0.23(+0.11%)
Dec 28, 2021 216.17 218.05 214.78 215.17 23,897,514 -1.32(-0.61%)
Dec 27, 2021 214.77 216.60 213.09 216.49 24,999,064 +2.01(+0.94%)
Dec 23, 2021 213.53 215.22 212.84 214.48 22,908,448 +1.70(+0.80%)
Dec 22, 2021 210.45 212.85 209.74 212.78 33,623,824 +2.03(+0.96%)
Dec 21, 2021 206.91 210.95 204.84 210.75 39,841,076 +6.09(+2.98%)
Dec 20, 2021 204.87 205.69 201.65 204.66 51,681,932 -3.15(-1.52%)
Dec 17, 2021 204.98 209.95 203.14 207.82 65,726,212 +1.89(+0.92%)
Dec 16, 2021 211.98 212.41 205.03 205.92 54,931,876 -2.14(-1.03%)
Dec 15, 2021 206.92 210.73 203.90 208.07 53,026,192 +1.18(+0.57%)
Dec 14, 2021 207.28 210.12 206.05 206.89 37,843,284 -1.80(-0.86%)
Dec 13, 2021 210.96 211.59 207.44 208.69 34,530,736 -3.10(-1.46%)
Dec 10, 2021 213.99 214.61 210.25 211.78 34,188,208 -0.69(-0.33%)
Dec 09, 2021 215.67 217.46 212.33 212.48 36,087,276 -4.81(-2.22%)
Dec 08, 2021 216.30 218.16 214.81 217.29 37,939,460 +1.47(+0.68%)
Dec 07, 2021 213.93 217.69 213.78 215.82 46,247,840 +4.89(+2.32%)
Dec 06, 2021 208.54 212.53 205.81 210.93 45,528,136 +4.15(+2.01%)
Dec 03, 2021 212.15 212.23 204.85 206.77 66,897,860 -4.57(-2.16%)
Dec 02, 2021 206.45 211.81 205.92 211.35 66,481,392 +5.97(+2.91%)
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.