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

Micro-Cap Ishares ETF (NY: IWC )

112.94 -2.18 (-1.89%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 14, 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 141.77 143.38 141.36 141.71 74,850 -1.58(-1.10%)
Apr 29, 2021 145.61 145.61 141.99 143.29 188,402 -0.80(-0.56%)
Apr 28, 2021 143.47 144.69 142.90 144.09 32,960 +0.45(+0.32%)
Apr 27, 2021 144.09 144.69 142.98 143.64 79,497 +0.30(+0.21%)
Apr 26, 2021 141.66 143.82 141.66 143.34 102,790 +2.17(+1.54%)
Apr 23, 2021 139.02 141.64 139.00 141.17 83,973 +2.80(+2.02%)
Apr 22, 2021 138.92 140.99 137.74 138.37 76,314 -0.12(-0.08%)
Apr 21, 2021 134.37 138.55 133.82 138.49 96,632 +4.06(+3.02%)
Apr 20, 2021 137.33 137.93 133.00 134.43 165,887 -3.62(-2.62%)
Apr 19, 2021 139.67 140.31 137.00 138.04 81,629 -2.48(-1.76%)
Apr 16, 2021 141.29 141.29 138.91 140.52 79,722 -0.30(-0.21%)
Apr 15, 2021 142.75 142.75 139.55 140.82 166,031 -0.46(-0.33%)
Apr 14, 2021 140.35 142.92 140.35 141.28 106,128 +1.09(+0.78%)
Apr 13, 2021 140.72 141.25 138.50 140.19 116,186 -0.24(-0.17%)
Apr 12, 2021 141.88 142.09 139.61 140.44 102,155 -1.76(-1.23%)
Apr 09, 2021 142.16 142.68 141.34 142.19 43,541 -0.18(-0.13%)
Apr 08, 2021 141.53 142.63 140.50 142.37 66,307 +1.57(+1.12%)
Apr 07, 2021 144.13 144.13 140.44 140.80 178,655 -3.28(-2.28%)
Apr 06, 2021 144.72 145.35 143.79 144.08 83,542 -0.32(-0.22%)
Apr 05, 2021 145.88 145.88 143.32 144.40 141,111 +0.66(+0.46%)
Apr 01, 2021 143.01 144.01 142.54 143.74 154,054 +2.00(+1.41%)
Mar 31, 2021 139.64 142.63 139.64 141.75 77,765 +2.96(+2.13%)
Mar 30, 2021 135.86 139.25 135.28 138.79 102,746 +2.84(+2.09%)
Mar 29, 2021 139.34 140.65 135.95 135.95 149,475 -4.42(-3.15%)
Mar 26, 2021 141.13 141.86 137.30 140.37 94,962 +1.26(+0.91%)
Mar 25, 2021 133.04 139.72 132.68 139.10 186,965 +3.84(+2.84%)
Mar 24, 2021 141.82 142.78 135.03 135.26 227,348 -5.43(-3.86%)
Mar 23, 2021 146.64 146.64 140.07 140.70 160,561 -6.63(-4.50%)
Mar 22, 2021 149.86 150.32 146.95 147.33 160,710 -1.71(-1.14%)
Mar 19, 2021 147.13 149.85 145.19 149.03 99,533 +2.00(+1.36%)
Mar 18, 2021 149.83 152.16 146.32 147.03 122,056 -4.39(-2.90%)
Mar 17, 2021 149.05 151.78 147.49 151.42 49,310 +1.70(+1.13%)
Mar 16, 2021 152.50 152.50 148.25 149.73 111,477 -2.91(-1.91%)
Mar 15, 2021 153.46 153.73 151.36 152.64 273,983 -0.09(-0.06%)
Mar 12, 2021 151.55 152.86 150.13 152.72 105,034 +1.03(+0.68%)
Mar 11, 2021 149.81 151.78 148.91 151.69 261,281 +3.44(+2.32%)
Mar 10, 2021 147.95 150.12 145.87 148.25 275,437 +3.07(+2.12%)
Mar 09, 2021 142.44 146.18 142.13 145.18 186,131 +5.45(+3.90%)
Mar 08, 2021 139.48 141.86 137.79 139.72 235,243 +1.86(+1.35%)
Mar 05, 2021 137.31 138.03 129.68 137.87 176,857 +2.18(+1.61%)
Mar 04, 2021 140.39 141.73 132.53 135.69 194,422 -5.42(-3.84%)
Mar 03, 2021 143.03 144.51 140.45 141.10 135,653 -1.81(-1.27%)
Mar 02, 2021 145.49 145.73 142.79 142.91 234,967 -2.03(-1.40%)
Mar 01, 2021 142.44 145.04 141.79 144.95 138,057 +6.58(+4.76%)
Feb 26, 2021 140.24 141.10 136.08 138.37 75,039 -1.11(-0.79%)
Feb 25, 2021 146.10 146.23 139.26 139.47 156,282 -4.93(-3.42%)
Feb 24, 2021 140.21 144.56 140.21 144.41 98,443 +4.20(+3.00%)
Feb 23, 2021 140.58 140.75 134.67 140.21 217,199 -3.53(-2.45%)
Feb 22, 2021 144.61 146.15 143.34 143.73 97,311 -1.54(-1.06%)
Feb 19, 2021 142.98 146.44 142.98 145.28 115,932 +3.84(+2.71%)
Feb 18, 2021 143.09 143.85 140.62 141.44 121,025 -3.84(-2.64%)
Feb 17, 2021 145.66 145.69 142.21 145.28 256,869 -1.04(-0.71%)
Feb 16, 2021 148.46 148.82 144.96 146.32 132,963 +0.12(+0.08%)
Feb 12, 2021 144.52 147.00 143.79 146.20 325,898 +0.97(+0.67%)
Feb 11, 2021 146.62 147.56 142.84 145.23 163,796 -0.61(-0.42%)
Feb 10, 2021 149.14 149.14 143.75 145.83 302,373 -2.03(-1.37%)
Feb 09, 2021 146.87 148.90 146.16 147.87 205,673 +1.34(+0.91%)
Feb 08, 2021 143.44 146.55 142.92 146.53 238,533 +5.75(+4.09%)
Feb 05, 2021 140.15 140.83 138.33 140.78 99,637 +2.81(+2.04%)
Feb 04, 2021 136.66 138.29 136.13 137.96 97,906 +2.86(+2.12%)
Feb 03, 2021 134.44 135.53 133.19 135.10 61,614 +1.88(+1.41%)
Feb 02, 2021 134.22 134.22 130.46 133.22 89,508 +0.04(+0.03%)
Feb 01, 2021 132.28 133.34 129.40 133.18 177,295 +2.86(+2.20%)
Jan 29, 2021 133.10 134.21 128.91 130.32 113,130 +0.74(+0.57%)
Jan 28, 2021 132.44 135.64 127.56 129.58 260,624 -2.93(-2.21%)
Jan 27, 2021 132.05 135.16 129.97 132.51 163,136 +0.47(+0.36%)
Jan 26, 2021 132.73 132.91 130.94 132.04 59,607 +0.71(+0.54%)
Jan 25, 2021 131.03 133.88 128.28 131.32 52,727 +0.82(+0.63%)
Jan 22, 2021 126.67 130.67 126.38 130.50 34,665 +2.37(+1.85%)
Jan 21, 2021 129.52 129.65 127.16 128.14 66,358 -1.03(-0.79%)
Jan 20, 2021 129.61 130.43 128.23 129.16 58,867 +0.44(+0.34%)
Jan 19, 2021 128.15 128.72 127.23 128.72 82,516 +2.71(+2.15%)
Jan 15, 2021 127.04 127.13 124.31 126.02 52,517 -1.78(-1.39%)
Jan 14, 2021 125.12 128.43 125.12 127.80 80,609 +3.58(+2.89%)
Jan 13, 2021 125.87 125.87 124.01 124.21 80,175 -0.83(-0.66%)
Jan 12, 2021 122.89 125.04 122.65 125.04 45,005 +3.11(+2.55%)
Jan 11, 2021 120.24 122.63 120.24 121.93 30,858 +0.09(+0.07%)
Jan 08, 2021 124.00 124.00 120.01 121.84 67,878 -0.99(-0.81%)
Jan 07, 2021 121.53 123.12 121.16 122.83 120,142 +2.80(+2.34%)
Jan 06, 2021 116.45 122.03 116.45 120.03 50,053 +4.39(+3.80%)
Jan 05, 2021 113.21 116.43 113.21 115.64 32,228 +1.98(+1.75%)
Jan 04, 2021 114.94 115.86 112.23 113.65 62,602 -0.66(-0.58%)
Dec 31, 2020 114.32 114.32 114.32 21,195 -0.45(-0.39%)
Dec 30, 2020 113.93 115.19 113.93 114.77 21,195 +1.73(+1.53%)
Dec 29, 2020 115.90 116.61 112.28 113.04 42,014 -3.02(-2.60%)
Dec 28, 2020 117.97 118.09 115.94 116.06 45,532 -0.45(-0.39%)
Dec 24, 2020 118.11 118.11 116.38 116.52 18,059 -0.70(-0.60%)
Dec 23, 2020 116.53 117.41 116.23 117.22 49,626 +1.36(+1.17%)
Dec 22, 2020 115.58 116.11 114.92 115.86 22,997 +1.30(+1.14%)
Dec 21, 2020 113.03 114.70 112.45 114.56 36,653 -0.09(-0.08%)
Dec 18, 2020 115.84 116.41 114.39 114.65 47,224 -0.52(-0.45%)
Dec 17, 2020 114.39 115.17 113.65 115.17 49,269 +1.70(+1.50%)
Dec 16, 2020 114.39 114.39 112.99 113.47 41,498 +0.02(+0.02%)
Dec 15, 2020 112.44 113.49 111.51 113.45 36,513 +2.31(+2.07%)
Dec 14, 2020 112.28 112.73 111.14 111.14 30,936 +0.24(+0.22%)
Dec 11, 2020 111.86 112.27 110.03 110.91 47,792 -1.04(-0.93%)
Dec 10, 2020 110.26 112.02 109.37 111.94 36,779 +1.11(+1.01%)
Dec 09, 2020 112.71 112.91 110.22 110.83 32,024 -1.11(-1.00%)
Dec 08, 2020 110.05 112.06 110.05 111.94 30,085 +1.10(+1.00%)
Dec 07, 2020 110.64 111.25 110.27 110.84 43,664 +0.25(+0.23%)
Dec 04, 2020 108.00 110.69 108.00 110.59 67,888 +3.14(+2.92%)
Dec 03, 2020 107.34 108.00 107.08 107.45 39,017 +0.67(+0.63%)
Dec 02, 2020 105.91 106.92 105.21 106.78 28,015 +0.15(+0.14%)
Dec 01, 2020 106.81 107.88 106.17 106.63 358,751 +0.40(+0.38%)
Nov 30, 2020 107.87 107.87 105.14 106.23 26,729 -1.29(-1.20%)
Nov 27, 2020 107.30 107.52 106.54 107.52 19,679 +1.02(+0.96%)
Nov 25, 2020 105.91 106.90 105.34 106.50 21,033 +0.08(+0.07%)
Nov 24, 2020 106.34 107.16 105.12 106.42 70,898 +1.69(+1.61%)
Nov 23, 2020 103.72 105.27 103.53 104.73 19,081 +2.22(+2.16%)
Nov 20, 2020 101.80 102.64 101.26 102.51 40,191 +0.59(+0.58%)
Nov 19, 2020 101.30 101.97 100.89 101.92 24,325 +0.43(+0.43%)
Nov 18, 2020 102.89 103.30 101.30 101.48 50,667 -0.62(-0.61%)
Nov 17, 2020 101.54 102.67 100.22 102.11 34,772 +0.46(+0.45%)
Nov 16, 2020 101.20 101.65 100.52 101.65 71,680 +2.30(+2.32%)
Nov 13, 2020 98.43 99.83 98.43 99.34 38,213 +1.69(+1.73%)
Nov 12, 2020 98.76 98.76 97.07 97.65 17,352 -1.13(-1.15%)
Nov 11, 2020 98.95 99.06 97.55 98.79 23,279 +0.57(+0.58%)
Nov 10, 2020 96.90 98.71 96.52 98.22 43,470 +2.12(+2.21%)
Nov 09, 2020 97.42 98.79 96.04 96.10 41,516 +2.53(+2.70%)
Nov 06, 2020 94.74 94.74 93.57 93.57 13,640 -1.39(-1.47%)
Nov 05, 2020 93.53 95.18 93.43 94.96 214,805 +2.66(+2.88%)
Nov 04, 2020 92.38 93.09 91.77 92.30 35,084 -0.41(-0.45%)
Nov 03, 2020 91.22 92.95 90.32 92.72 30,758 +2.94(+3.27%)
Nov 02, 2020 88.66 89.81 88.66 89.78 55,870 +1.62(+1.84%)
Oct 30, 2020 89.38 89.38 87.41 88.15 24,156 -1.64(-1.83%)
Oct 29, 2020 88.64 90.15 87.87 89.80 33,729 +1.15(+1.30%)
Oct 28, 2020 89.03 89.86 88.39 88.64 16,150 -2.61(-2.86%)
Oct 27, 2020 91.96 91.96 91.11 91.26 17,296 -0.48(-0.52%)
Oct 26, 2020 92.65 93.16 91.05 91.74 17,550 -2.28(-2.42%)
Oct 23, 2020 93.77 94.07 93.26 94.01 11,245 +0.58(+0.62%)
Oct 22, 2020 92.67 93.44 91.59 93.44 11,809 +1.42(+1.54%)
Oct 21, 2020 93.39 93.39 91.90 92.02 7,898 -0.89(-0.96%)
Oct 20, 2020 93.71 93.71 92.88 92.91 13,945 -0.28(-0.30%)
Oct 19, 2020 94.76 95.06 93.02 93.19 10,613 -0.97(-1.03%)
Oct 16, 2020 95.03 95.03 94.14 94.16 14,577 -0.19(-0.20%)
Oct 15, 2020 92.56 94.36 92.39 94.35 24,906 +0.61(+0.65%)
Oct 14, 2020 95.38 95.38 93.64 93.74 14,129 -1.31(-1.37%)
Oct 13, 2020 94.31 95.12 94.31 95.05 8,349 -0.10(-0.10%)
Oct 12, 2020 95.15 95.23 94.44 95.15 16,527 +0.26(+0.28%)
Oct 09, 2020 95.04 95.13 94.45 94.88 16,347 +0.71(+0.75%)
Oct 08, 2020 94.08 94.49 93.55 94.18 87,465 +0.78(+0.83%)
Oct 07, 2020 91.99 93.47 91.86 93.40 14,354 +2.49(+2.74%)
Oct 06, 2020 91.95 93.35 90.90 90.91 61,107 -0.28(-0.31%)
Oct 05, 2020 88.96 91.21 88.96 91.19 99,809 +2.78(+3.14%)
Oct 02, 2020 86.44 88.72 86.44 88.41 18,013 +0.19(+0.22%)
Oct 01, 2020 87.31 88.22 86.99 88.22 84,236 +1.33(+1.54%)
Sep 30, 2020 87.58 88.09 86.26 86.89 14,683 -0.10(-0.12%)
Sep 29, 2020 87.13 87.36 86.03 86.99 56,319 +0.29(+0.34%)
Sep 28, 2020 86.31 87.00 86.11 86.69 14,230 +2.05(+2.42%)
Sep 25, 2020 83.36 85.07 83.36 84.65 55,914 +1.32(+1.58%)
Sep 24, 2020 83.54 84.75 82.62 83.33 42,867 -0.21(-0.25%)
Sep 23, 2020 86.57 87.40 83.54 83.54 24,724 -3.40(-3.91%)
Sep 22, 2020 87.10 87.78 85.95 86.94 24,768 -0.13(-0.15%)
Sep 21, 2020 88.35 89.55 86.25 87.08 33,453 -3.63(-4.00%)
Sep 18, 2020 90.21 90.88 89.53 90.70 22,461 +0.65(+0.72%)
Sep 17, 2020 89.21 90.29 88.89 90.05 13,123 -0.31(-0.34%)
Sep 16, 2020 89.24 91.30 89.24 90.36 27,405 +1.31(+1.48%)
Sep 15, 2020 89.62 89.94 88.85 89.05 10,808 -0.05(-0.06%)
Sep 14, 2020 87.74 89.15 87.23 89.10 15,375 +2.71(+3.14%)
Sep 11, 2020 87.56 87.61 85.90 86.39 26,849 -0.77(-0.88%)
Sep 10, 2020 88.01 88.81 87.10 87.15 17,282 -0.61(-0.69%)
Sep 09, 2020 87.37 88.06 87.29 87.76 11,637 +1.28(+1.47%)
Sep 08, 2020 86.19 87.56 86.04 86.48 47,197 -1.21(-1.38%)
Sep 04, 2020 89.09 89.50 85.28 87.69 48,997 -0.74(-0.84%)
Sep 03, 2020 90.90 90.90 88.00 88.43 15,557 -2.64(-2.90%)
Sep 02, 2020 90.62 91.18 89.93 91.07 19,603 +0.45(+0.50%)
Sep 01, 2020 89.91 90.62 89.69 90.62 64,795 +0.79(+0.88%)
Aug 31, 2020 90.60 90.60 89.55 89.82 33,190 -0.75(-0.82%)
Aug 28, 2020 90.32 90.71 89.86 90.57 20,058 +0.89(+0.99%)
Aug 27, 2020 90.11 90.70 89.33 89.68 18,092 -0.67(-0.75%)
Aug 26, 2020 91.12 91.23 90.16 90.35 22,626 -0.61(-0.67%)
Aug 25, 2020 91.03 91.08 89.98 90.96 12,938 +0.42(+0.47%)
Aug 24, 2020 91.03 91.03 90.04 90.54 21,052 +0.18(+0.20%)
Aug 21, 2020 91.09 91.37 90.00 90.36 52,967 -1.24(-1.35%)
Aug 20, 2020 91.41 91.88 90.93 91.60 25,604 -0.42(-0.46%)
Aug 19, 2020 92.18 93.05 91.99 92.01 18,137 +0.26(+0.29%)
Aug 18, 2020 92.44 92.44 91.52 91.75 24,321 -0.97(-1.04%)
Aug 17, 2020 92.26 92.76 91.78 92.72 26,399 +0.89(+0.97%)
Aug 14, 2020 91.32 92.12 91.05 91.82 14,417 -0.12(-0.13%)
Aug 13, 2020 91.55 92.24 91.55 91.94 8,302 +0.21(+0.22%)
Aug 12, 2020 92.56 92.56 91.18 91.74 28,606 -0.01(-0.01%)
Aug 11, 2020 93.07 93.65 91.57 91.75 37,749 -0.71(-0.77%)
Aug 10, 2020 91.24 92.91 91.24 92.46 89,532 +1.69(+1.86%)
Aug 07, 2020 88.63 90.77 88.63 90.77 15,879 +1.62(+1.81%)
Aug 06, 2020 89.33 89.36 88.73 89.15 11,715 +0.10(+0.11%)
Aug 05, 2020 88.39 89.06 88.17 89.06 23,217 +1.56(+1.78%)
Aug 04, 2020 86.68 87.57 86.56 87.50 16,415 +0.76(+0.88%)
Aug 03, 2020 85.27 86.87 85.24 86.74 22,287 +1.97(+2.32%)
Jul 31, 2020 86.42 86.42 83.88 84.77 29,461 -1.44(-1.67%)
Jul 30, 2020 84.60 86.36 84.60 86.21 15,533 +0.42(+0.49%)
Jul 29, 2020 85.21 85.92 84.94 85.79 7,566 +1.29(+1.53%)
Jul 28, 2020 84.79 85.31 84.34 84.50 27,435 -0.83(-0.98%)
Jul 27, 2020 84.95 85.45 84.35 85.33 36,644 +1.09(+1.30%)
Jul 24, 2020 85.21 85.51 84.23 84.24 12,745 -1.59(-1.86%)
Jul 23, 2020 85.76 86.70 85.27 85.84 11,462 -0.05(-0.06%)
Jul 22, 2020 85.74 86.23 85.50 85.89 8,076 -0.49(-0.57%)
Jul 21, 2020 85.62 86.59 85.53 86.38 14,446 +1.66(+1.95%)
Jul 20, 2020 85.02 85.29 84.34 84.72 30,641 -0.30(-0.35%)
Jul 17, 2020 84.45 85.36 84.23 85.02 15,879 +0.73(+0.87%)
Jul 16, 2020 83.99 84.57 83.63 84.29 22,712 -0.56(-0.66%)
Jul 15, 2020 83.33 85.09 83.27 84.85 23,778 +3.13(+3.83%)
Jul 14, 2020 80.14 81.73 79.94 81.72 26,396 +1.54(+1.92%)
Jul 13, 2020 82.57 83.22 80.17 80.17 38,259 -1.73(-2.12%)
Jul 10, 2020 80.84 81.91 79.93 81.91 29,461 +1.60(+1.99%)
Jul 09, 2020 82.68 82.68 79.72 80.31 37,060 -1.85(-2.25%)
Jul 08, 2020 81.93 82.65 81.23 82.16 33,484 +0.41(+0.50%)
Jul 07, 2020 82.84 83.52 81.74 81.74 36,309 -1.95(-2.33%)
Jul 06, 2020 84.64 85.08 83.22 83.70 45,624 +0.52(+0.62%)
Jul 02, 2020 84.10 84.33 82.82 83.18 21,521 +0.52(+0.63%)
Jul 01, 2020 83.74 84.22 82.26 82.66 20,859 -0.87(-1.04%)
Jun 30, 2020 82.41 83.81 82.10 83.53 45,627 +0.84(+1.02%)
Jun 29, 2020 81.26 83.24 80.64 82.69 16,198 +2.51(+3.13%)
Jun 26, 2020 81.85 82.30 79.89 80.18 157,230 -2.55(-3.08%)
Jun 25, 2020 80.76 82.73 80.55 82.73 25,727 +1.34(+1.65%)
Jun 24, 2020 82.71 82.97 80.05 81.39 40,856 -1.84(-2.21%)
Jun 23, 2020 83.80 84.22 83.23 83.23 36,388 +0.52(+0.62%)
Jun 22, 2020 82.08 82.75 80.98 82.71 23,510 +0.96(+1.17%)
Jun 19, 2020 83.58 83.58 81.46 81.75 29,670 -0.19(-0.23%)
Jun 18, 2020 81.02 82.68 80.74 81.95 21,303 -0.09(-0.10%)
Jun 17, 2020 83.40 83.40 81.50 82.03 23,153 -1.06(-1.28%)
Jun 16, 2020 84.57 84.57 81.74 83.09 35,575 +1.41(+1.72%)
Jun 15, 2020 76.81 82.02 76.81 81.69 33,276 +2.46(+3.11%)
Jun 12, 2020 79.64 80.62 77.18 79.22 37,187 +2.05(+2.66%)
Jun 11, 2020 80.36 80.91 77.06 77.17 74,409 -6.60(-7.87%)
Jun 10, 2020 86.17 86.17 83.77 83.77 37,110 -2.70(-3.12%)
Jun 09, 2020 86.67 87.03 84.94 86.47 52,185 -1.07(-1.22%)
Jun 08, 2020 86.35 87.63 85.88 87.54 94,756 +2.52(+2.96%)
Jun 05, 2020 85.06 85.92 84.62 85.02 31,739 +3.15(+3.85%)
Jun 04, 2020 81.18 82.46 81.11 81.87 32,325 +0.46(+0.56%)
Jun 03, 2020 81.16 82.31 81.07 81.41 44,704 +1.45(+1.81%)
Jun 02, 2020 79.73 80.36 79.00 79.96 32,020 +0.44(+0.55%)
Jun 01, 2020 78.84 80.39 78.73 79.52 18,718 +0.57(+0.73%)
May 29, 2020 79.10 79.10 77.22 78.95 31,530 -0.45(-0.57%)
May 28, 2020 81.75 81.91 79.13 79.40 24,419 -1.61(-1.99%)
May 27, 2020 80.27 81.46 77.61 81.01 44,163 +2.23(+2.84%)
May 26, 2020 79.24 80.07 78.77 78.78 26,746 +1.83(+2.38%)
May 22, 2020 76.97 77.02 75.90 76.94 16,865 +0.39(+0.51%)
May 21, 2020 76.39 77.20 75.75 76.55 27,236 +0.12(+0.16%)
May 20, 2020 75.19 76.94 75.10 76.43 25,178 +2.38(+3.21%)
May 19, 2020 75.32 75.97 74.05 74.05 31,033 -1.51(-2.00%)
May 18, 2020 74.55 75.90 74.28 75.56 41,323 +4.15(+5.82%)
May 15, 2020 69.39 71.66 69.39 71.41 30,587 +1.37(+1.95%)
May 14, 2020 68.86 70.14 66.83 70.04 53,459 -0.15(-0.22%)
May 13, 2020 72.54 72.54 68.90 70.19 103,191 -2.47(-3.40%)
May 12, 2020 75.70 75.97 72.67 72.67 98,763 -2.58(-3.43%)
May 11, 2020 74.13 75.65 73.55 75.24 45,541 +0.20(+0.27%)
May 08, 2020 73.48 75.04 73.37 75.04 61,175 +2.69(+3.72%)
May 07, 2020 72.18 72.78 72.09 72.35 21,344 +1.04(+1.46%)
May 06, 2020 72.41 72.41 71.18 71.31 35,817 -0.70(-0.97%)
May 05, 2020 72.86 73.98 71.68 72.01 40,800 +0.11(+0.16%)
May 04, 2020 70.82 71.89 69.61 71.89 52,288 +0.71(+0.99%)
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.