Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iShares S&P Software Index Fund (NY: IGV )

79.33 +0.40 (+0.51%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 1, 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 (%)
Jun 30, 2022 270.17 272.77 264.70 269.61 1,068,452 -4.53(-1.65%)
Jun 29, 2022 274.06 276.07 270.51 274.14 600,637 +0.79(+0.29%)
Jun 28, 2022 283.87 286.27 272.83 273.35 906,241 -10.52(-3.71%)
Jun 27, 2022 288.99 289.96 282.61 283.87 1,746,512 -5.35(-1.85%)
Jun 24, 2022 281.28 289.37 280.71 289.22 3,349,498 +11.83(+4.26%)
Jun 23, 2022 270.08 277.99 267.95 277.39 2,305,061 +9.75(+3.64%)
Jun 22, 2022 263.68 271.91 263.45 267.64 1,690,191 +0.50(+0.19%)
Jun 21, 2022 265.65 270.79 265.32 267.14 1,160,353 +4.84(+1.85%)
Jun 17, 2022 257.08 265.34 256.99 262.30 1,970,337 +5.06(+1.97%)
Jun 16, 2022 260.95 263.99 255.46 257.24 1,242,309 -11.96(-4.44%)
Jun 15, 2022 265.65 273.29 263.01 269.20 1,904,931 +6.96(+2.65%)
Jun 14, 2022 264.66 266.59 259.88 262.24 1,030,451 +1.49(+0.57%)
Jun 13, 2022 266.87 269.70 259.93 260.75 1,616,078 -15.72(-5.69%)
Jun 10, 2022 280.96 283.10 275.42 276.47 1,217,063 -12.75(-4.41%)
Jun 09, 2022 294.10 297.66 289.22 289.22 1,101,315 -7.28(-2.46%)
Jun 08, 2022 296.72 299.81 295.60 296.50 881,930 -2.01(-0.67%)
Jun 07, 2022 290.29 299.44 290.27 298.51 967,576 +4.80(+1.63%)
Jun 06, 2022 297.76 299.08 292.27 293.71 1,136,499 +0.03(+0.01%)
Jun 03, 2022 295.30 298.88 292.05 293.68 1,311,862 -7.01(-2.33%)
Jun 02, 2022 286.34 301.12 285.86 300.69 1,757,010 +13.20(+4.59%)
Jun 01, 2022 291.47 295.59 284.88 287.49 1,459,441 +1.62(+0.57%)
May 31, 2022 290.24 291.45 284.26 285.87 2,313,702 -5.77(-1.98%)
May 27, 2022 284.28 291.64 284.14 291.64 1,749,499 +9.69(+3.44%)
May 26, 2022 275.16 283.54 274.59 281.95 1,202,332 +5.92(+2.14%)
May 25, 2022 266.94 278.10 266.94 276.03 1,699,983 +8.02(+2.99%)
May 24, 2022 271.87 273.56 265.04 268.01 1,343,960 -9.66(-3.48%)
May 23, 2022 277.59 278.67 271.84 277.67 1,400,769 +2.88(+1.05%)
May 20, 2022 276.70 278.81 266.80 274.79 1,370,604 +3.30(+1.22%)
May 19, 2022 265.95 275.93 265.95 271.49 1,726,878 +4.61(+1.73%)
May 18, 2022 274.39 276.99 265.53 266.88 855,312 -11.03(-3.97%)
May 17, 2022 279.12 281.90 270.77 277.91 1,139,714 +4.77(+1.75%)
May 16, 2022 277.77 280.00 272.53 273.14 1,241,732 -6.62(-2.37%)
May 13, 2022 272.14 280.76 270.97 279.76 1,735,511 +13.14(+4.93%)
May 12, 2022 259.23 270.87 257.18 266.62 3,165,379 +2.39(+0.90%)
May 11, 2022 270.40 278.01 263.32 264.23 1,433,621 -9.09(-3.33%)
May 10, 2022 276.58 278.85 265.45 273.32 1,453,719 +3.52(+1.30%)
May 09, 2022 278.71 281.17 268.20 269.80 1,904,590 -15.36(-5.39%)
May 06, 2022 290.37 292.63 280.96 285.16 1,670,467 -9.19(-3.12%)
May 05, 2022 306.89 308.11 290.69 294.35 1,631,242 -17.96(-5.75%)
May 04, 2022 304.19 312.46 294.02 312.31 1,596,125 +9.17(+3.03%)
May 03, 2022 304.78 307.85 300.35 303.14 826,709 -2.47(-0.81%)
May 02, 2022 299.46 305.61 297.51 305.61 1,140,738 +5.66(+1.89%)
Apr 29, 2022 308.74 314.19 299.47 299.95 1,480,553 -12.17(-3.90%)
Apr 28, 2022 306.52 314.33 301.81 312.12 1,454,832 +12.12(+4.04%)
Apr 27, 2022 301.21 307.19 299.38 300.00 1,320,284 +0.10(+0.03%)
Apr 26, 2022 309.03 309.87 299.79 299.90 1,490,330 -11.53(-3.70%)
Apr 25, 2022 303.61 311.60 303.61 311.43 910,141 +5.65(+1.85%)
Apr 22, 2022 313.11 316.21 305.29 305.78 1,419,364 -7.99(-2.54%)
Apr 21, 2022 329.36 330.78 312.69 313.76 1,411,420 -10.07(-3.11%)
Apr 20, 2022 330.78 332.35 323.50 323.84 1,011,116 -4.90(-1.49%)
Apr 19, 2022 319.38 329.55 317.91 328.74 1,167,942 +8.60(+2.69%)
Apr 18, 2022 321.68 323.28 316.71 320.14 965,659 -3.41(-1.05%)
Apr 14, 2022 331.72 332.17 323.29 323.55 915,340 -8.02(-2.42%)
Apr 13, 2022 325.66 332.60 323.49 331.57 1,040,392 +7.04(+2.17%)
Apr 12, 2022 332.46 336.31 323.72 324.53 1,097,431 -2.30(-0.70%)
Apr 11, 2022 327.53 329.81 323.60 326.83 1,120,247 -3.75(-1.13%)
Apr 08, 2022 334.75 335.39 330.07 330.58 895,208 -5.19(-1.55%)
Apr 07, 2022 332.70 338.50 330.43 335.77 1,033,337 +1.30(+0.39%)
Apr 06, 2022 339.31 339.36 331.11 334.47 1,416,204 -10.54(-3.05%)
Apr 05, 2022 352.81 353.70 343.30 345.01 1,360,644 -8.95(-2.53%)
Apr 04, 2022 346.13 354.57 346.13 353.96 884,584 +8.43(+2.44%)
Apr 01, 2022 344.51 347.85 342.17 345.53 1,066,031 +0.59(+0.17%)
Mar 31, 2022 347.61 350.04 344.28 344.94 996,064 -2.60(-0.75%)
Mar 30, 2022 351.60 353.31 345.85 347.54 1,112,916 -6.77(-1.91%)
Mar 29, 2022 351.64 355.52 346.43 354.31 1,079,594 +8.34(+2.41%)
Mar 28, 2022 338.54 345.98 337.27 345.97 1,765,344 +7.85(+2.32%)
Mar 25, 2022 343.03 344.03 333.81 338.12 1,123,109 -4.46(-1.30%)
Mar 24, 2022 337.79 342.78 334.01 342.58 975,279 +5.85(+1.74%)
Mar 23, 2022 340.11 342.12 334.66 336.73 1,277,561 -8.53(-2.47%)
Mar 22, 2022 337.60 347.51 336.40 345.26 1,348,245 +8.34(+2.48%)
Mar 21, 2022 338.02 340.67 332.12 336.92 1,199,420 -3.09(-0.91%)
Mar 18, 2022 328.48 340.08 327.93 340.01 1,989,252 +9.70(+2.94%)
Mar 17, 2022 321.57 330.75 319.67 330.31 1,243,515 +7.48(+2.32%)
Mar 16, 2022 314.93 323.03 309.89 322.83 2,186,680 +12.94(+4.18%)
Mar 15, 2022 305.56 310.47 301.79 309.89 1,958,666 +7.61(+2.52%)
Mar 14, 2022 310.35 313.29 300.84 302.28 1,722,535 -9.01(-2.89%)
Mar 11, 2022 323.00 324.00 310.82 311.29 1,136,853 -9.81(-3.06%)
Mar 10, 2022 320.17 316.41 321.10 1,567,879 -4.96(-1.52%)
Mar 09, 2022 318.76 327.55 317.92 326.06 1,432,929 +15.09(+4.85%)
Mar 08, 2022 312.66 319.05 306.66 310.97 1,626,556 -3.27(-1.04%)
Mar 07, 2022 327.55 330.99 314.18 314.24 1,528,171 -14.10(-4.29%)
Mar 04, 2022 332.85 337.25 326.19 328.34 1,163,705 -7.20(-2.15%)
Mar 03, 2022 347.22 347.22 333.00 335.54 1,108,714 -8.71(-2.53%)
Mar 02, 2022 341.61 345.66 334.04 344.25 1,710,645 +5.16(+1.52%)
Mar 01, 2022 341.67 347.41 336.92 339.09 1,045,172 -2.93(-0.86%)
Feb 28, 2022 336.76 344.49 336.76 342.02 1,535,743 +3.33(+0.98%)
Feb 25, 2022 335.97 339.00 332.71 338.69 2,340,859 +2.62(+0.78%)
Feb 24, 2022 307.00 337.10 306.57 336.07 2,621,004 +19.30(+6.09%)
Feb 23, 2022 329.23 329.44 316.51 316.77 1,021,105 -8.10(-2.49%)
Feb 22, 2022 324.33 331.66 322.47 324.87 1,838,144 -2.72(-0.83%)
Feb 18, 2022 327.59 0 -7.17(-2.14%)
Feb 17, 2022 345.47 346.82 333.90 334.76 1,873,660 -15.38(-4.39%)
Feb 16, 2022 349.02 351.13 344.24 350.14 1,155,785 -2.67(-0.76%)
Feb 15, 2022 350.58 353.53 346.96 352.81 1,547,656 +7.31(+2.12%)
Feb 14, 2022 344.91 351.21 342.73 345.50 1,240,550 -0.81(-0.23%)
Feb 11, 2022 359.84 361.63 344.66 346.31 1,714,334 -12.37(-3.45%)
Feb 10, 2022 357.00 367.22 355.96 358.68 1,872,206 -5.74(-1.58%)
Feb 09, 2022 358.11 364.49 356.71 364.42 1,029,388 +11.31(+3.20%)
Feb 08, 2022 348.35 353.83 345.77 353.11 1,115,486 +3.98(+1.14%)
Feb 07, 2022 352.29 356.42 348.12 349.13 1,486,118 -1.93(-0.55%)
Feb 04, 2022 341.89 354.64 340.55 351.06 1,764,513 +11.07(+3.26%)
Feb 03, 2022 344.64 338.71 339.99 1,833,398 -13.53(-3.83%)
Feb 02, 2022 358.58 359.14 350.25 353.52 1,495,743 -3.61(-1.01%)
Feb 01, 2022 357.88 357.97 349.95 357.13 1,923,299 +2.06(+0.58%)
Jan 31, 2022 343.43 355.98 355.07 2,077,169 +13.04(+3.81%)
Jan 28, 2022 330.03 342.34 324.75 342.03 2,678,531 +12.73(+3.87%)
Jan 27, 2022 336.90 340.73 328.52 329.30 2,445,500 -0.02(-0.01%)
Jan 26, 2022 341.34 343.59 326.52 329.32 3,969,701 -3.51(-1.05%)
Jan 25, 2022 339.89 342.01 330.49 332.83 1,592,597 -12.94(-3.74%)
Jan 24, 2022 330.94 346.19 322.05 345.77 3,427,235 +7.14(+2.11%)
Jan 21, 2022 347.51 349.55 338.55 338.63 2,884,368 -14.32(-4.06%)
Jan 20, 2022 354.18 361.11 347.87 352.95 1,652,319 +2.10(+0.60%)
Jan 19, 2022 352.88 360.17 350.27 350.85 1,798,865 +0.38(+0.11%)
Jan 18, 2022 353.29 359.38 350.08 350.47 1,712,239 -6.57(-1.84%)
Jan 14, 2022 357.04 0 +1.38(+0.39%)
Jan 13, 2022 372.57 372.57 355.28 355.66 2,959,186 -15.92(-4.28%)
Jan 12, 2022 375.71 379.49 368.84 371.58 1,485,591 -1.11(-0.30%)
Jan 11, 2022 365.91 373.43 363.05 372.69 2,291,215 +6.49(+1.77%)
Jan 10, 2022 357.26 366.45 350.79 366.20 2,974,464 +3.42(+0.94%)
Jan 07, 2022 366.22 370.51 359.70 362.78 1,654,759 -3.08(-0.84%)
Jan 06, 2022 363.78 371.17 360.85 365.86 2,463,269 +0.41(+0.11%)
Jan 05, 2022 378.60 379.86 365.25 365.45 3,099,389 -18.95(-4.93%)
Jan 04, 2022 393.80 393.80 376.33 384.40 2,651,635 -8.69(-2.21%)
Jan 03, 2022 397.12 398.96 387.70 393.09 1,628,968 -4.56(-1.15%)
Dec 31, 2021 400.01 401.52 397.14 397.65 785,940 -3.70(-0.92%)
Dec 30, 2021 400.73 405.23 400.27 401.35 508,402 +0.95(+0.24%)
Dec 29, 2021 400.86 402.18 396.36 400.40 664,470 -0.56(-0.14%)
Dec 28, 2021 406.74 407.31 399.69 400.96 620,738 -4.23(-1.04%)
Dec 27, 2021 401.62 405.21 401.06 405.19 868,013 +5.12(+1.28%)
Dec 23, 2021 397.62 401.51 395.94 400.07 452,959 +2.64(+0.66%)
Dec 22, 2021 394.40 397.81 392.17 397.43 590,321 +2.30(+0.58%)
Dec 21, 2021 387.01 395.62 383.49 395.13 1,256,205 +10.61(+2.76%)
Dec 20, 2021 383.88 387.84 382.50 384.52 1,371,576 -6.20(-1.59%)
Dec 17, 2021 384.55 392.24 380.70 390.72 3,012,382 +1.71(+0.44%)
Dec 16, 2021 399.84 400.81 385.99 389.01 2,504,077 -12.62(-3.14%)
Dec 15, 2021 392.33 402.36 388.41 401.63 2,312,600 +9.86(+2.52%)
Dec 14, 2021 396.23 397.81 385.91 391.77 2,200,838 -13.34(-3.29%)
Dec 13, 2021 407.15 410.98 402.64 405.11 1,788,280 -0.93(-0.23%)
Dec 10, 2021 405.95 411.40 403.33 406.04 1,688,988 +5.59(+1.39%)
Dec 09, 2021 409.48 411.54 399.13 400.45 1,954,817 -9.30(-2.27%)
Dec 08, 2021 405.58 410.05 400.69 409.75 1,540,860 +3.91(+0.96%)
Dec 07, 2021 399.70 407.76 399.70 405.84 2,116,301 +14.91(+3.81%)
Dec 06, 2021 389.13 391.68 381.16 390.93 1,761,605 +0.49(+0.13%)
Dec 03, 2021 401.52 402.13 382.50 390.44 3,111,126 -13.61(-3.37%)
Dec 02, 2021 398.30 406.27 397.00 404.05 2,182,889 +6.81(+1.71%)
Dec 01, 2021 418.00 418.51 395.90 397.24 2,902,972 -17.66(-4.26%)
Nov 30, 2021 424.28 428.06 413.26 414.90 3,323,388 -11.64(-2.73%)
Nov 29, 2021 420.91 428.33 418.07 426.54 2,410,025 +8.35(+2.00%)
Nov 26, 2021 420.78 425.94 416.31 418.19 1,564,157 -4.05(-0.96%)
Nov 24, 2021 414.71 422.45 411.68 422.24 2,225,748 +1.93(+0.46%)
Nov 23, 2021 422.34 425.63 413.40 420.31 2,825,163 -6.64(-1.56%)
Nov 22, 2021 440.15 440.15 425.30 426.95 1,687,098 -12.41(-2.82%)
Nov 19, 2021 444.05 446.54 439.28 439.36 1,010,252 +1.42(+0.32%)
Nov 18, 2021 442.77 438.28 437.74 437.94 887,370 -4.06(-0.92%)
Nov 17, 2021 445.94 446.59 441.59 442.00 419,001 -3.78(-0.85%)
Nov 16, 2021 440.40 445.90 439.52 445.78 614,841 +5.02(+1.14%)
Nov 15, 2021 444.09 444.09 438.14 440.76 446,429 -2.39(-0.54%)
Nov 12, 2021 438.60 443.20 437.80 443.15 591,054 +7.29(+1.67%)
Nov 11, 2021 437.09 439.26 435.63 435.86 721,524 +2.08(+0.48%)
Nov 10, 2021 443.59 433.78 1,251,425 -12.74(-2.85%)
Nov 09, 2021 446.78 448.79 442.77 446.52 894,758 +1.67(+0.38%)
Nov 08, 2021 440.80 445.79 440.36 444.85 857,532 +5.84(+1.33%)
Nov 05, 2021 445.10 446.09 436.19 439.01 859,959 -3.40(-0.77%)
Nov 04, 2021 439.28 444.14 438.34 442.41 765,744 +4.46(+1.02%)
Nov 03, 2021 438.00 438.67 432.60 437.95 580,862 -1.08(-0.25%)
Nov 02, 2021 438.89 439.85 436.40 439.03 541,760 +0.94(+0.21%)
Nov 01, 2021 440.59 439.06 435.62 438.09 579,113 -0.97(-0.22%)
Oct 29, 2021 433.49 439.46 433.09 439.06 716,595 +3.42(+0.79%)
Oct 28, 2021 430.10 435.92 430.02 435.64 591,045 +5.16(+1.20%)
Oct 27, 2021 435.80 437.34 430.20 430.48 883,903 -3.79(-0.87%)
Oct 26, 2021 438.84 434.27 777,588 -1.10(-0.25%)
Oct 25, 2021 434.58 437.29 432.07 435.37 807,403 +2.17(+0.50%)
Oct 22, 2021 432.41 436.06 429.89 433.20 587,216 -2.70(-0.62%)
Oct 21, 2021 430.61 436.12 429.58 435.90 2,242,806 +4.44(+1.03%)
Oct 20, 2021 433.13 435.23 429.80 431.46 633,298 -0.79(-0.18%)
Oct 19, 2021 430.66 433.80 429.01 432.25 1,040,618 +3.81(+0.89%)
Oct 18, 2021 423.01 428.67 422.75 428.44 1,028,913 +4.72(+1.11%)
Oct 15, 2021 424.09 424.55 421.93 423.72 587,415 +1.08(+0.26%)
Oct 14, 2021 421.28 424.18 419.75 422.64 927,606 +6.56(+1.58%)
Oct 13, 2021 409.39 416.24 409.39 416.08 1,311,580 +8.34(+2.05%)
Oct 12, 2021 406.04 410.00 404.07 407.74 630,907 +4.60(+1.14%)
Oct 11, 2021 403.24 408.13 401.72 403.14 578,106 -0.98(-0.24%)
Oct 08, 2021 411.09 411.09 403.78 404.12 616,697 -2.95(-0.72%)
Oct 07, 2021 406.98 410.50 404.98 407.07 810,773 +5.06(+1.26%)
Oct 06, 2021 395.61 402.60 394.49 402.01 982,105 +2.46(+0.62%)
Oct 05, 2021 394.05 401.01 394.05 399.55 1,260,921 +6.69(+1.70%)
Oct 04, 2021 401.98 402.56 388.86 392.86 1,836,372 -12.16(-3.00%)
Oct 01, 2021 402.20 405.99 396.49 405.02 1,054,352 +5.88(+1.47%)
Sep 30, 2021 401.52 403.55 398.29 399.14 822,557 -0.16(-0.04%)
Sep 29, 2021 402.65 404.63 398.65 399.30 1,118,939 -0.92(-0.23%)
Sep 28, 2021 408.60 409.65 400.01 400.22 1,967,859 -15.06(-3.63%)
Sep 27, 2021 419.91 419.91 413.10 415.28 692,986 -7.10(-1.68%)
Sep 24, 2021 419.63 423.03 417.88 422.38 828,634 +1.35(+0.32%)
Sep 23, 2021 415.56 422.22 415.56 421.03 877,573 +6.71(+1.62%)
Sep 22, 2021 410.08 415.65 408.21 414.32 519,809 +3.80(+0.93%)
Sep 21, 2021 412.74 413.50 408.64 410.52 643,098 +0.80(+0.20%)
Sep 20, 2021 408.11 413.71 403.98 409.72 1,091,231 -7.35(-1.76%)
Sep 17, 2021 420.62 420.62 414.92 417.07 1,136,915 -2.80(-0.67%)
Sep 16, 2021 416.00 420.54 414.70 419.87 941,282 +2.56(+0.61%)
Sep 15, 2021 412.70 417.56 411.69 417.31 494,046 +4.05(+0.98%)
Sep 14, 2021 414.42 415.04 411.84 413.26 771,060 +0.92(+0.22%)
Sep 13, 2021 420.33 420.33 409.89 412.34 1,122,950 -5.27(-1.26%)
Sep 10, 2021 423.05 423.05 417.17 417.61 789,564 -2.58(-0.61%)
Sep 09, 2021 420.31 423.31 419.93 420.19 392,903 -0.71(-0.17%)
Sep 08, 2021 423.59 423.65 419.06 420.90 447,051 -2.69(-0.64%)
Sep 07, 2021 426.74 428.53 421.96 423.59 900,980 -4.58(-1.07%)
Sep 03, 2021 424.74 428.90 423.46 428.17 658,238 +3.97(+0.94%)
Sep 02, 2021 426.27 426.55 422.42 424.20 537,374 -0.42(-0.10%)
Sep 01, 2021 424.79 426.83 423.39 424.62 1,152,196 +1.45(+0.34%)
Aug 31, 2021 424.74 424.74 421.34 423.17 766,190 -2.61(-0.61%)
Aug 30, 2021 425.55 426.74 423.77 425.78 1,457,785 +1.95(+0.46%)
Aug 27, 2021 418.91 424.66 418.91 423.83 893,148 +6.40(+1.53%)
Aug 26, 2021 419.81 422.30 417.21 417.43 538,498 -1.86(-0.44%)
Aug 25, 2021 420.02 420.95 417.17 419.29 991,120 +0.94(+0.22%)
Aug 24, 2021 417.80 419.44 417.05 418.35 933,646 +2.74(+0.66%)
Aug 23, 2021 409.80 415.84 409.74 415.61 876,626 +6.64(+1.62%)
Aug 20, 2021 405.00 410.08 404.56 408.97 759,139 +4.89(+1.21%)
Aug 19, 2021 397.48 406.34 397.41 404.08 781,289 +2.81(+0.70%)
Aug 18, 2021 403.87 406.19 401.10 401.27 782,979 -1.82(-0.45%)
Aug 17, 2021 402.43 404.35 400.75 403.09 502,464 -2.82(-0.69%)
Aug 16, 2021 406.47 407.68 400.73 405.91 797,420 -2.95(-0.72%)
Aug 13, 2021 407.83 410.47 407.22 408.86 503,352 +1.09(+0.27%)
Aug 12, 2021 401.78 408.21 401.78 407.77 695,183 +3.99(+0.99%)
Aug 11, 2021 407.84 407.84 400.82 403.78 728,143 -1.03(-0.25%)
Aug 10, 2021 409.80 412.37 403.93 404.81 986,637 -4.96(-1.21%)
Aug 09, 2021 410.71 410.86 407.93 409.77 463,589 +0.21(+0.05%)
Aug 06, 2021 408.22 411.41 406.23 409.56 713,902 -1.91(-0.46%)
Aug 05, 2021 409.46 411.75 407.64 411.47 1,119,037 +3.69(+0.90%)
Aug 04, 2021 405.00 408.88 402.99 407.78 1,900,552 +4.25(+1.05%)
Aug 03, 2021 404.07 405.53 399.68 403.53 385,521 +0.24(+0.06%)
Aug 02, 2021 406.67 406.67 399.41 403.29 467,938 +0.11(+0.03%)
Jul 30, 2021 401.25 405.51 401.18 403.18 251,687 -1.58(-0.39%)
Jul 29, 2021 405.44 408.41 403.00 404.76 340,562 +0.46(+0.11%)
Jul 28, 2021 403.66 406.00 400.90 404.30 587,850 +3.14(+0.78%)
Jul 27, 2021 406.60 406.98 395.76 401.16 780,401 -5.42(-1.33%)
Jul 26, 2021 406.06 407.40 403.63 406.58 358,262 -1.07(-0.26%)
Jul 23, 2021 405.54 408.14 404.31 407.65 524,811 +5.32(+1.32%)
Jul 22, 2021 399.29 402.71 398.91 402.33 599,009 +5.06(+1.27%)
Jul 21, 2021 393.14 397.27 391.79 397.27 836,402 +3.01(+0.76%)
Jul 20, 2021 388.23 396.80 386.78 394.26 1,007,357 +7.39(+1.91%)
Jul 19, 2021 385.18 387.92 383.32 386.87 1,063,442 -1.83(-0.47%)
Jul 16, 2021 391.68 391.74 388.31 388.70 764,773 +0.82(+0.21%)
Jul 15, 2021 392.34 392.65 385.97 387.88 802,859 -4.78(-1.22%)
Jul 14, 2021 399.02 399.02 392.38 392.66 749,966 -2.83(-0.72%)
Jul 13, 2021 394.20 399.33 393.97 395.49 650,082 -0.21(-0.05%)
Jul 12, 2021 401.06 402.09 395.00 395.70 854,337 -2.86(-0.72%)
Jul 09, 2021 396.87 399.21 394.01 398.56 401,491 +2.51(+0.63%)
Jul 08, 2021 392.14 397.94 390.85 396.05 517,670 -3.64(-0.91%)
Jul 07, 2021 401.90 402.77 396.98 399.69 607,297 +0.09(+0.02%)
Jul 06, 2021 396.40 400.94 395.72 399.60 837,406 +4.22(+1.07%)
Jul 02, 2021 394.64 395.94 393.07 395.38 639,100 +5.11(+1.31%)
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.