Skip to main content

S&P 500 Growth Ishares ETF (NY: IVW )

84.66 -0.04 (-0.04%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 69.59 70.14 69.58 69.99 1,246,193 +0.91(+1.32%)
Jun 29, 2023 68.78 69.07 68.70 69.07 1,072,652 +0.25(+0.36%)
Jun 28, 2023 68.54 69.05 68.44 68.82 1,332,686 +0.08(+0.12%)
Jun 27, 2023 68.20 68.84 68.05 68.75 1,163,099 +0.74(+1.10%)
Jun 26, 2023 68.48 68.75 67.99 68.00 1,927,591 -0.55(-0.80%)
Jun 23, 2023 68.55 68.91 68.45 68.55 1,228,295 -0.59(-0.85%)
Jun 22, 2023 68.37 69.16 68.36 69.13 1,696,648 +0.53(+0.77%)
Jun 21, 2023 68.86 68.97 68.51 68.61 1,497,361 -0.42(-0.60%)
Jun 20, 2023 68.89 69.21 68.64 69.02 1,372,434 -0.17(-0.24%)
Jun 16, 2023 69.90 69.90 69.14 69.19 1,563,618 -0.27(-0.39%)
Jun 15, 2023 68.56 69.72 68.54 69.46 1,831,735 +0.77(+1.13%)
Jun 14, 2023 68.52 68.86 67.99 68.69 2,206,880 +0.04(+0.06%)
Jun 13, 2023 68.48 68.74 68.27 68.65 3,465,605 +0.45(+0.66%)
Jun 12, 2023 67.64 68.21 67.49 68.20 921,956 +0.73(+1.09%)
Jun 09, 2023 67.53 67.92 67.36 67.46 1,007,932 +0.19(+0.28%)
Jun 08, 2023 66.75 67.37 66.75 67.28 1,323,996 +0.56(+0.83%)
Jun 07, 2023 67.29 67.61 66.66 66.72 1,281,169 -0.55(-0.82%)
Jun 06, 2023 67.20 67.35 67.03 67.27 997,045 -0.02(-0.03%)
Jun 05, 2023 67.43 67.83 67.16 67.29 1,520,568 -0.08(-0.12%)
Jun 02, 2023 67.01 67.48 66.82 67.37 1,243,713 +0.80(+1.21%)
Jun 01, 2023 65.91 66.74 65.75 66.56 1,404,432 +0.69(+1.05%)
May 31, 2023 65.94 66.13 65.69 65.87 1,156,357 -0.38(-0.57%)
May 30, 2023 66.57 66.70 66.02 66.25 1,106,172 +0.06(+0.09%)
May 26, 2023 65.48 66.33 65.44 66.19 1,167,812 +0.83(+1.27%)
May 25, 2023 65.29 65.61 64.92 65.36 1,566,682 +1.01(+1.57%)
May 24, 2023 64.44 64.60 64.14 64.34 1,338,378 -0.39(-0.60%)
May 23, 2023 65.21 65.30 64.65 64.73 1,616,535 -0.74(-1.13%)
May 22, 2023 65.39 65.75 65.33 65.47 946,831 -0.02(-0.03%)
May 19, 2023 65.60 65.78 65.31 65.49 1,011,050 +0.04(+0.06%)
May 18, 2023 64.77 65.52 64.76 65.45 972,498 +0.67(+1.04%)
May 17, 2023 64.38 64.89 64.09 64.78 1,023,748 +0.66(+1.04%)
May 16, 2023 64.19 64.43 64.12 64.12 620,917 -0.23(-0.35%)
May 15, 2023 64.31 64.40 64.00 64.34 816,239 +0.06(+0.09%)
May 12, 2023 64.46 64.57 63.88 64.29 1,430,096 -0.03(-0.05%)
May 11, 2023 64.28 64.34 63.94 64.32 1,067,304 +0.06(+0.09%)
May 10, 2023 64.28 64.43 63.65 64.26 1,198,578 +0.40(+0.62%)
May 09, 2023 63.92 64.13 63.82 63.86 711,433 -0.31(-0.48%)
May 08, 2023 64.08 64.23 63.94 64.17 767,802 +0.08(+0.12%)
May 05, 2023 63.42 64.29 63.40 64.09 1,038,590 +1.32(+2.10%)
May 04, 2023 63.00 63.10 62.61 62.77 2,554,271 -0.41(-0.64%)
May 03, 2023 63.57 64.06 63.16 63.18 1,866,522 -0.39(-0.61%)
May 02, 2023 64.14 64.15 63.14 63.56 1,303,734 -0.66(-1.03%)
May 01, 2023 64.15 64.49 64.12 64.23 1,256,290 -0.02(-0.03%)
Apr 28, 2023 63.57 64.25 63.55 64.25 1,470,749 +0.55(+0.87%)
Apr 27, 2023 62.86 63.76 62.80 63.69 1,470,184 +1.06(+1.69%)
Apr 26, 2023 62.98 63.13 62.52 62.63 1,410,830 -0.20(-0.32%)
Apr 25, 2023 63.55 63.64 62.80 62.83 1,525,889 -0.94(-1.48%)
Apr 24, 2023 63.59 63.82 63.44 63.77 2,678,899 +0.11(+0.17%)
Apr 21, 2023 63.74 63.76 63.40 63.66 1,414,801 +0.01(+0.02%)
Apr 20, 2023 63.40 63.96 63.38 63.65 3,531,997 -0.33(-0.51%)
Apr 19, 2023 63.70 64.12 63.66 63.98 1,590,630 -0.04(-0.06%)
Apr 18, 2023 64.23 64.30 63.85 64.02 1,423,596 +0.06(+0.09%)
Apr 17, 2023 63.82 64.00 63.56 63.96 966,769 +0.00(+0.00%)
Apr 14, 2023 63.96 64.33 63.56 63.96 1,436,249 -0.18(-0.28%)
Apr 13, 2023 63.38 64.23 63.38 64.14 1,070,449 +1.00(+1.59%)
Apr 12, 2023 63.68 63.78 63.05 63.14 1,758,258 -0.25(-0.39%)
Apr 11, 2023 63.55 63.63 63.30 63.38 1,555,689 -0.10(-0.16%)
Apr 10, 2023 63.10 63.50 62.88 63.48 2,127,072 -0.05(-0.08%)
Apr 06, 2023 63.09 63.60 62.90 63.53 1,894,587 +0.30(+0.47%)
Apr 05, 2023 63.31 63.41 62.94 63.24 6,498,235 -0.19(-0.30%)
Apr 04, 2023 63.83 63.94 63.25 63.42 1,725,145 -0.32(-0.50%)
Apr 03, 2023 63.29 63.80 63.23 63.74 4,000,245 +0.44(+0.69%)
Mar 31, 2023 62.53 63.37 62.52 63.30 1,527,956 +0.91(+1.46%)
Mar 30, 2023 62.38 62.44 62.13 62.39 1,373,500 +0.39(+0.62%)
Mar 29, 2023 61.85 62.08 61.65 62.01 2,241,523 +0.78(+1.28%)
Mar 28, 2023 61.33 61.36 60.92 61.22 3,379,379 -0.19(-0.31%)
Mar 27, 2023 61.73 61.91 61.32 61.41 6,896,165 -0.08(-0.13%)
Mar 24, 2023 61.00 61.51 60.62 61.49 1,094,681 +0.31(+0.50%)
Mar 23, 2023 61.44 62.07 60.75 61.18 1,191,326 +0.32(+0.52%)
Mar 22, 2023 61.71 62.45 60.87 60.87 1,504,629 -0.86(-1.39%)
Mar 21, 2023 61.25 61.81 61.11 61.73 1,185,414 +0.87(+1.43%)
Mar 20, 2023 60.31 60.94 60.18 60.86 1,355,911 +0.55(+0.92%)
Mar 17, 2023 60.77 60.98 60.03 60.31 1,963,477 -0.43(-0.72%)
Mar 16, 2023 59.33 60.81 59.21 60.74 2,663,095 +1.11(+1.86%)
Mar 15, 2023 59.19 59.69 58.80 59.63 3,372,139 -0.26(-0.43%)
Mar 14, 2023 59.49 60.09 59.15 59.89 1,809,627 +1.03(+1.75%)
Mar 13, 2023 58.17 59.66 58.10 58.86 3,639,468 +0.17(+0.29%)
Mar 10, 2023 59.52 59.77 58.50 58.70 2,739,446 -0.84(-1.41%)
Mar 09, 2023 60.59 60.98 59.37 59.54 1,978,539 -0.95(-1.57%)
Mar 08, 2023 60.41 60.61 60.13 60.48 1,673,284 +0.10(+0.16%)
Mar 07, 2023 61.19 61.26 60.28 60.38 1,139,024 -0.87(-1.42%)
Mar 06, 2023 61.17 61.71 61.17 61.25 917,849 +0.23(+0.37%)
Mar 03, 2023 60.30 61.08 60.21 61.03 1,714,376 +1.00(+1.66%)
Mar 02, 2023 59.21 60.21 59.16 60.03 1,093,732 +0.42(+0.71%)
Mar 01, 2023 59.73 59.89 59.39 59.60 1,150,519 -0.22(-0.36%)
Feb 28, 2023 60.02 60.30 59.80 59.82 1,151,533 -0.27(-0.44%)
Feb 27, 2023 60.34 60.56 59.98 60.09 1,152,742 +0.27(+0.45%)
Feb 24, 2023 59.83 59.96 59.46 59.82 1,188,596 -0.79(-1.30%)
Feb 23, 2023 60.71 60.81 59.91 60.61 1,800,454 +0.49(+0.82%)
Feb 22, 2023 60.25 60.53 59.90 60.12 1,884,816 -0.04(-0.07%)
Feb 21, 2023 60.71 60.93 60.14 60.16 1,209,879 -1.18(-1.92%)
Feb 17, 2023 61.22 61.37 60.82 61.33 1,056,103 -0.24(-0.39%)
Feb 16, 2023 61.75 62.41 61.56 61.57 1,154,756 -0.98(-1.56%)
Feb 15, 2023 62.04 62.56 61.88 62.55 2,744,629 +0.18(+0.29%)
Feb 14, 2023 62.02 62.65 61.67 62.37 2,581,847 +0.09(+0.14%)
Feb 13, 2023 61.71 62.32 61.64 62.28 1,527,733 +0.64(+1.04%)
Feb 10, 2023 61.30 61.72 61.20 61.64 940,877 +0.15(+0.24%)
Feb 09, 2023 62.49 62.54 61.30 61.49 1,200,667 -0.42(-0.69%)
Feb 08, 2023 62.32 62.57 61.79 61.92 1,372,761 -0.74(-1.18%)
Feb 07, 2023 61.61 62.87 61.44 62.66 1,645,479 +1.00(+1.62%)
Feb 06, 2023 61.60 61.95 61.43 61.66 1,162,191 -0.35(-0.56%)
Feb 03, 2023 61.70 62.81 61.67 62.00 2,397,904 -0.44(-0.71%)
Feb 02, 2023 62.34 62.61 61.87 62.45 5,668,209 +0.74(+1.20%)
Feb 01, 2023 60.91 62.17 60.41 61.71 2,418,477 +0.68(+1.12%)
Jan 31, 2023 60.18 61.04 60.18 61.03 1,440,509 +0.88(+1.46%)
Jan 30, 2023 60.65 60.93 60.11 60.15 1,882,578 -0.94(-1.54%)
Jan 27, 2023 60.77 61.48 60.73 61.09 1,664,679 +0.19(+0.31%)
Jan 26, 2023 60.65 60.94 60.18 60.90 4,075,572 +0.79(+1.31%)
Jan 25, 2023 59.51 60.18 59.07 60.11 2,340,132 -0.08(-0.13%)
Jan 24, 2023 59.98 60.28 59.77 60.19 1,930,203 -0.04(-0.07%)
Jan 23, 2023 59.67 60.56 59.54 60.23 2,291,283 +0.74(+1.25%)
Jan 20, 2023 58.58 59.53 58.37 59.49 1,912,663 +1.13(+1.93%)
Jan 19, 2023 58.33 58.73 58.14 58.36 3,554,634 -0.29(-0.49%)
Jan 18, 2023 59.68 59.95 58.61 58.65 2,717,627 -0.80(-1.35%)
Jan 17, 2023 59.40 59.83 59.33 59.45 1,604,019 +0.04(+0.07%)
Jan 13, 2023 58.70 59.49 58.68 59.41 1,335,423 +0.25(+0.42%)
Jan 12, 2023 59.12 59.37 58.41 59.16 1,709,466 +0.20(+0.34%)
Jan 11, 2023 58.40 58.99 58.32 58.96 1,416,439 +0.79(+1.36%)
Jan 10, 2023 57.70 58.19 57.54 58.17 1,872,694 +0.36(+0.62%)
Jan 09, 2023 58.28 58.79 57.77 57.82 2,029,793 -0.02(-0.03%)
Jan 06, 2023 56.97 58.02 56.52 57.84 1,932,420 +1.28(+2.27%)
Jan 05, 2023 56.96 57.06 56.49 56.55 1,738,124 -0.67(-1.17%)
Jan 04, 2023 57.34 57.57 56.72 57.22 2,717,252 +0.16(+0.28%)
Jan 03, 2023 57.96 58.19 56.68 57.07 2,466,270 -0.72(-1.25%)
Dec 30, 2022 57.51 57.81 57.14 57.79 2,522,378 -0.10(-0.17%)
Dec 29, 2022 57.34 58.07 57.30 57.89 2,462,123 +1.01(+1.77%)
Dec 28, 2022 57.62 57.95 56.83 56.88 2,575,926 -0.76(-1.32%)
Dec 27, 2022 58.03 58.05 57.48 57.64 2,029,062 -0.41(-0.71%)
Dec 23, 2022 57.63 58.10 57.33 58.05 2,398,529 +0.30(+0.51%)
Dec 22, 2022 58.29 58.38 56.93 57.76 2,685,489 -1.03(-1.75%)
Dec 21, 2022 58.28 58.99 58.18 58.78 2,873,024 +0.85(+1.47%)
Dec 20, 2022 57.74 58.22 57.52 57.94 2,991,211 -0.02(-0.03%)
Dec 19, 2022 58.56 58.60 57.68 57.95 3,091,631 -0.52(-0.90%)
Dec 16, 2022 59.09 59.30 58.17 58.48 3,544,568 -0.78(-1.32%)
Dec 15, 2022 60.21 60.38 59.00 59.26 2,294,868 -1.91(-3.12%)
Dec 14, 2022 61.48 62.22 60.54 61.17 2,540,321 -0.42(-0.69%)
Dec 13, 2022 63.05 63.22 61.06 61.59 4,529,332 +0.73(+1.20%)
Dec 12, 2022 60.14 60.86 60.03 60.86 1,830,499 +0.79(+1.31%)
Dec 09, 2022 60.27 60.83 60.05 60.07 2,089,939 -0.42(-0.70%)
Dec 08, 2022 60.17 60.66 59.72 60.50 2,692,158 +0.68(+1.14%)
Dec 07, 2022 59.83 60.32 59.56 59.82 2,944,640 -0.23(-0.38%)
Dec 06, 2022 61.24 61.24 59.69 60.04 2,801,337 -1.22(-1.99%)
Dec 05, 2022 61.93 62.21 60.96 61.27 1,774,421 -1.19(-1.91%)
Dec 02, 2022 61.70 62.63 61.63 62.46 1,466,683 -0.19(-0.30%)
Dec 01, 2022 62.69 62.97 62.03 62.65 2,216,878 +0.09(+0.14%)
Nov 30, 2022 59.95 62.56 59.82 62.56 2,801,341 +2.64(+4.41%)
Nov 29, 2022 60.36 60.44 59.64 59.92 1,651,583 -0.42(-0.70%)
Nov 28, 2022 60.92 61.22 60.16 60.34 1,484,771 -1.04(-1.70%)
Nov 25, 2022 61.34 61.51 61.24 61.38 766,294 -0.21(-0.34%)
Nov 23, 2022 61.06 61.74 61.01 61.59 1,442,673 +0.59(+0.97%)
Nov 22, 2022 60.33 61.05 59.99 61.00 1,422,579 +0.87(+1.44%)
Nov 21, 2022 60.42 60.64 59.98 60.13 1,845,976 -0.59(-0.97%)
Nov 18, 2022 61.26 61.30 60.20 60.72 1,875,571 +0.07(+0.11%)
Nov 17, 2022 60.02 60.94 60.00 60.65 3,033,014 -0.28(-0.45%)
Nov 16, 2022 61.13 61.35 60.73 60.93 2,700,330 -0.60(-0.98%)
Nov 15, 2022 62.12 62.28 60.87 61.53 3,887,259 +0.68(+1.12%)
Nov 14, 2022 61.03 61.63 60.67 60.85 2,584,242 -0.66(-1.07%)
Nov 11, 2022 60.54 61.66 60.30 61.51 3,963,857 +1.03(+1.69%)
Nov 10, 2022 58.89 60.56 58.59 60.49 5,788,105 +4.18(+7.42%)
Nov 09, 2022 57.25 57.51 56.23 56.31 2,103,502 -1.35(-2.34%)
Nov 08, 2022 57.61 58.28 56.92 57.66 7,505,905 +0.30(+0.52%)
Nov 07, 2022 56.94 57.47 56.53 57.36 2,185,027 +0.59(+1.04%)
Nov 04, 2022 56.99 57.18 55.56 56.77 3,203,535 +0.86(+1.53%)
Nov 03, 2022 56.31 56.64 55.81 55.91 3,543,295 -1.04(-1.83%)
Nov 02, 2022 58.85 56.95 56.96 3,497,129 -1.96(-3.33%)
Nov 01, 2022 60.23 60.37 58.79 58.92 3,126,288 -0.62(-1.04%)
Oct 31, 2022 59.71 59.92 59.23 59.54 2,472,381 -0.64(-1.06%)
Oct 28, 2022 58.36 60.28 58.35 60.18 2,391,242 +1.53(+2.60%)
Oct 27, 2022 59.39 59.63 58.52 58.65 2,666,877 -0.92(-1.54%)
Oct 26, 2022 59.47 60.75 59.35 59.57 2,153,400 -1.27(-2.09%)
Oct 25, 2022 59.75 60.91 59.69 60.84 2,351,894 +1.20(+2.02%)
Oct 24, 2022 59.09 59.87 58.43 59.64 2,630,455 +0.71(+1.20%)
Oct 21, 2022 57.25 58.99 57.05 58.93 2,734,670 +1.44(+2.50%)
Oct 20, 2022 57.76 58.70 57.29 57.49 2,014,680 -0.43(-0.75%)
Oct 19, 2022 57.91 58.48 57.37 57.92 2,229,331 -0.44(-0.76%)
Oct 18, 2022 59.31 59.40 57.79 58.37 2,172,370 +0.59(+1.02%)
Oct 17, 2022 57.13 57.93 57.10 57.78 1,927,477 +1.86(+3.33%)
Oct 14, 2022 58.09 58.25 55.81 55.91 6,346,823 -1.69(-2.93%)
Oct 13, 2022 54.77 57.87 54.50 57.60 4,087,662 +1.41(+2.51%)
Oct 12, 2022 56.34 56.72 56.06 56.19 2,108,346 -0.10(-0.18%)
Oct 11, 2022 56.62 57.26 55.92 56.29 3,290,726 -0.67(-1.18%)
Oct 10, 2022 57.60 57.68 56.48 56.96 2,204,304 -0.57(-0.99%)
Oct 07, 2022 58.80 58.80 57.23 57.53 2,673,016 -2.15(-3.60%)
Oct 06, 2022 59.94 60.57 59.62 59.68 3,450,965 -0.47(-0.79%)
Oct 05, 2022 59.40 60.55 58.92 60.15 2,996,651 -0.07(-0.11%)
Oct 04, 2022 59.51 60.32 59.51 60.22 2,514,699 +1.86(+3.19%)
Oct 03, 2022 57.49 58.70 57.09 58.36 2,414,642 +1.34(+2.35%)
Sep 30, 2022 57.80 58.62 56.96 57.02 3,637,328 -0.97(-1.67%)
Sep 29, 2022 58.76 58.79 57.37 57.98 2,963,695 -1.53(-2.57%)
Sep 28, 2022 58.41 59.82 58.08 59.51 5,023,215 +1.08(+1.86%)
Sep 27, 2022 59.18 59.63 57.95 58.43 3,364,908 +0.00(+0.00%)
Sep 26, 2022 58.51 59.50 58.27 58.43 3,016,047 -0.36(-0.62%)
Sep 23, 2022 59.16 59.17 58.04 58.79 2,934,713 -0.92(-1.55%)
Sep 22, 2022 60.03 60.32 59.48 59.71 3,196,534 -0.61(-1.01%)
Sep 21, 2022 61.68 62.44 60.30 60.32 2,057,652 -1.10(-1.79%)
Sep 20, 2022 61.43 61.87 60.91 61.42 2,850,372 -0.59(-0.95%)
Sep 19, 2022 60.94 62.04 60.90 62.01 1,500,854 +0.52(+0.85%)
Sep 16, 2022 61.27 61.62 60.77 61.49 1,875,361 -0.47(-0.76%)
Sep 15, 2022 62.57 63.15 61.70 61.96 1,786,068 -0.99(-1.58%)
Sep 14, 2022 62.93 63.26 62.35 62.96 1,528,354 +0.30(+0.49%)
Sep 13, 2022 64.38 64.51 62.50 62.65 1,861,229 -3.42(-5.18%)
Sep 12, 2022 65.59 66.14 65.55 66.07 1,576,788 +0.81(+1.24%)
Sep 09, 2022 64.47 65.41 64.42 65.27 1,159,889 +1.23(+1.92%)
Sep 08, 2022 63.17 64.22 62.93 64.04 1,576,724 +0.43(+0.68%)
Sep 07, 2022 62.42 63.80 62.40 63.61 1,509,474 +1.23(+1.97%)
Sep 06, 2022 62.82 62.99 61.90 62.38 2,608,642 -0.29(-0.45%)
Sep 02, 2022 64.11 64.37 62.35 62.66 2,445,643 -0.80(-1.25%)
Sep 01, 2022 62.84 63.55 62.18 63.46 2,195,737 +0.16(+0.25%)
Aug 31, 2022 64.30 64.52 63.30 63.30 1,827,733 -0.53(-0.83%)
Aug 30, 2022 64.89 64.95 63.32 63.83 1,814,199 -0.66(-1.02%)
Aug 29, 2022 64.66 65.07 64.28 64.49 1,658,754 -0.69(-1.06%)
Aug 26, 2022 67.80 68.04 65.16 65.18 2,322,407 -2.73(-4.02%)
Aug 25, 2022 67.12 67.92 66.93 67.91 1,418,980 +1.10(+1.65%)
Aug 24, 2022 66.59 67.17 66.44 66.81 1,388,531 +0.20(+0.30%)
Aug 23, 2022 66.75 67.21 66.55 66.61 1,037,777 -0.23(-0.34%)
Aug 22, 2022 67.56 67.61 66.64 66.84 1,499,215 -1.66(-2.43%)
Aug 19, 2022 69.13 69.29 68.35 68.50 1,339,732 -1.26(-1.80%)
Aug 18, 2022 69.62 69.97 69.31 69.76 1,179,910 +0.12(+0.17%)
Aug 17, 2022 69.56 70.20 69.25 69.64 1,316,658 -0.53(-0.76%)
Aug 16, 2022 69.95 70.60 69.59 70.17 1,469,873 -0.05(-0.07%)
Aug 15, 2022 69.50 70.35 69.50 70.22 3,237,408 +0.39(+0.56%)
Aug 12, 2022 68.94 69.85 68.69 69.83 1,316,733 +1.38(+2.01%)
Aug 11, 2022 69.23 69.56 68.33 68.45 1,445,261 -0.31(-0.46%)
Aug 10, 2022 68.47 68.81 68.03 68.77 1,529,251 +1.84(+2.75%)
Aug 09, 2022 67.17 67.28 66.67 66.93 1,998,723 -0.54(-0.80%)
Aug 08, 2022 67.94 68.56 67.22 67.47 1,926,525 -0.25(-0.36%)
Aug 05, 2022 67.12 68.08 67.04 67.72 1,901,938 -0.34(-0.51%)
Aug 04, 2022 67.82 68.15 67.42 68.06 1,500,023 +0.26(+0.38%)
Aug 03, 2022 66.72 68.03 66.70 67.80 2,218,115 +1.53(+2.31%)
Aug 02, 2022 66.18 67.15 65.90 66.27 1,436,030 -0.38(-0.58%)
Aug 01, 2022 66.48 67.39 66.28 66.65 3,375,640 -0.27(-0.40%)
Jul 29, 2022 66.02 67.10 65.86 66.92 1,601,892 +1.41(+2.15%)
Jul 28, 2022 64.67 65.65 63.97 65.51 1,490,365 +0.94(+1.46%)
Jul 27, 2022 63.10 64.91 62.95 64.57 2,120,002 +2.41(+3.87%)
Jul 26, 2022 62.92 62.97 61.97 62.16 1,671,983 -1.16(-1.83%)
Jul 25, 2022 63.60 63.69 62.91 63.32 1,688,949 -0.26(-0.40%)
Jul 22, 2022 64.45 64.81 63.21 63.58 1,734,759 -1.02(-1.58%)
Jul 21, 2022 63.68 64.61 63.19 64.60 2,293,176 +1.01(+1.59%)
Jul 20, 2022 62.81 63.84 62.72 63.59 1,542,366 +0.82(+1.30%)
Jul 19, 2022 61.62 62.83 61.26 62.77 2,109,820 +1.90(+3.12%)
Jul 18, 2022 62.03 62.31 60.64 60.87 1,457,438 -0.58(-0.94%)
Jul 15, 2022 60.96 61.48 60.73 61.45 2,103,176 +1.14(+1.89%)
Jul 14, 2022 59.58 60.44 58.87 60.31 2,070,219 +0.13(+0.21%)
Jul 13, 2022 59.36 60.67 59.11 60.19 2,641,712 -0.22(-0.36%)
Jul 12, 2022 61.36 61.75 60.07 60.40 1,728,383 -0.85(-1.38%)
Jul 11, 2022 61.81 61.88 61.06 61.25 1,892,343 -1.09(-1.75%)
Jul 08, 2022 61.71 62.59 61.57 62.34 2,174,511 +0.06(+0.09%)
Jul 07, 2022 61.22 62.39 61.22 62.28 4,284,848 +1.26(+2.06%)
Jul 06, 2022 60.67 61.48 60.36 61.02 2,772,420 +0.38(+0.63%)
Jul 05, 2022 58.97 60.65 58.64 60.64 3,918,946 +0.86(+1.43%)
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.