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

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

84.27 +0.48 (+0.57%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
Oct 31, 2019 216.58 216.58 214.01 214.92 544,528 -1.86(-0.86%)
Oct 30, 2019 213.84 216.98 212.94 216.78 1,128,577 +3.62(+1.70%)
Oct 29, 2019 213.42 214.99 213.13 213.16 369,124 -0.76(-0.36%)
Oct 28, 2019 213.41 214.29 211.99 213.92 846,278 +1.97(+0.93%)
Oct 25, 2019 210.71 212.18 209.68 211.95 471,800 +0.91(+0.43%)
Oct 24, 2019 208.50 211.42 208.47 211.04 1,137,433 +4.95(+2.40%)
Oct 23, 2019 204.88 208.10 204.30 206.09 1,545,687 +0.84(+0.41%)
Oct 22, 2019 210.36 210.71 205.18 205.25 986,710 -4.18(-2.00%)
Oct 21, 2019 209.16 210.06 207.67 209.43 935,878 +1.44(+0.69%)
Oct 18, 2019 211.99 212.14 205.89 207.99 1,701,300 -4.16(-1.96%)
Oct 17, 2019 214.18 214.53 211.86 212.15 657,231 -0.96(-0.45%)
Oct 16, 2019 215.21 215.21 211.37 213.11 1,114,941 -5.02(-2.30%)
Oct 15, 2019 217.10 218.82 216.76 218.13 465,247 +1.85(+0.86%)
Oct 14, 2019 216.22 216.89 215.46 216.28 167,454 -0.09(-0.04%)
Oct 11, 2019 215.15 218.17 214.77 216.37 1,216,700 +3.69(+1.74%)
Oct 10, 2019 212.15 213.33 211.57 212.68 556,988 +0.32(+0.15%)
Oct 09, 2019 211.28 213.14 211.01 212.36 433,287 +2.80(+1.34%)
Oct 08, 2019 212.43 213.44 209.50 209.56 852,827 -4.69(-2.19%)
Oct 07, 2019 213.25 215.33 213.01 214.25 563,493 +0.46(+0.22%)
Oct 04, 2019 211.39 214.01 211.09 213.79 831,800 +3.68(+1.75%)
Oct 03, 2019 206.01 210.28 203.98 210.11 731,994 +3.75(+1.82%)
Oct 02, 2019 207.99 208.29 204.38 206.36 699,990 -3.16(-1.51%)
Oct 01, 2019 212.61 213.73 209.41 209.52 497,484 -2.36(-1.11%)
Sep 30, 2019 209.92 212.39 209.16 211.88 337,527 +2.09(+1.00%)
Sep 27, 2019 215.00 215.50 207.57 209.79 826,300 -4.83(-2.25%)
Sep 26, 2019 214.05 215.33 213.04 214.62 481,202 +0.57(+0.27%)
Sep 25, 2019 211.97 214.43 208.62 214.05 992,236 +1.89(+0.89%)
Sep 24, 2019 216.80 217.79 211.31 212.16 578,843 -4.07(-1.88%)
Sep 23, 2019 216.34 216.73 215.06 216.23 247,798 -0.40(-0.18%)
Sep 20, 2019 218.06 218.60 215.13 216.63 350,900 -0.39(-0.18%)
Sep 19, 2019 216.30 218.32 216.11 217.02 910,340 +1.57(+0.73%)
Sep 18, 2019 215.36 215.65 212.25 215.45 677,420 -0.92(-0.43%)
Sep 17, 2019 215.01 216.42 214.66 216.37 208,915 +1.36(+0.63%)
Sep 16, 2019 212.34 215.35 211.57 215.01 362,553 +1.26(+0.59%)
Sep 13, 2019 215.37 215.71 213.45 213.75 776,300 -1.61(-0.75%)
Sep 12, 2019 216.34 218.07 215.25 215.36 567,717 +0.01(+0.00%)
Sep 11, 2019 214.10 216.24 213.33 215.35 927,314 +1.59(+0.74%)
Sep 10, 2019 213.06 214.52 211.26 213.76 891,092 -1.44(-0.67%)
Sep 09, 2019 219.24 219.99 213.25 215.20 1,229,372 -3.30(-1.51%)
Sep 06, 2019 220.48 220.90 218.23 218.50 443,300 -1.27(-0.58%)
Sep 05, 2019 219.55 220.54 217.44 219.77 837,109 +3.29(+1.52%)
Sep 04, 2019 215.94 216.92 215.08 216.48 644,558 +2.73(+1.28%)
Sep 03, 2019 214.33 216.00 212.74 213.75 544,782 -2.04(-0.95%)
Aug 30, 2019 218.00 218.00 213.31 215.79 600,700 -0.90(-0.42%)
Aug 29, 2019 215.49 217.26 214.93 216.69 489,014 +3.67(+1.72%)
Aug 28, 2019 213.59 213.99 210.96 213.02 885,263 -2.55(-1.18%)
Aug 27, 2019 217.19 218.34 214.05 215.57 350,398 -0.50(-0.23%)
Aug 26, 2019 215.84 216.07 213.26 216.07 190,091 +2.76(+1.29%)
Aug 23, 2019 217.89 220.68 212.65 213.31 535,300 -3.28(-1.51%)
Aug 22, 2019 217.52 218.05 214.24 216.59 480,635 -0.45(-0.21%)
Aug 21, 2019 215.69 217.94 215.11 217.04 251,849 +3.39(+1.59%)
Aug 20, 2019 213.58 215.00 212.42 213.65 311,419 -0.18(-0.08%)
Aug 19, 2019 215.89 215.96 213.11 213.83 366,462 +1.11(+0.52%)
Aug 16, 2019 211.67 214.01 211.45 212.72 409,600 +2.95(+1.41%)
Aug 15, 2019 210.21 210.51 208.01 209.77 611,869 +0.38(+0.18%)
Aug 14, 2019 213.07 213.67 208.27 209.39 621,782 -7.41(-3.42%)
Aug 13, 2019 212.47 217.37 212.12 216.80 423,867 +3.64(+1.71%)
Aug 12, 2019 215.31 216.49 212.12 213.16 498,998 -3.56(-1.64%)
Aug 09, 2019 217.90 218.34 215.27 216.72 278,700 -2.03(-0.93%)
Aug 08, 2019 213.95 218.81 213.95 218.75 667,337 +6.86(+3.24%)
Aug 07, 2019 208.17 212.44 207.86 211.89 772,043 +0.55(+0.26%)
Aug 06, 2019 211.29 213.08 209.34 211.34 585,360 +2.18(+1.04%)
Aug 05, 2019 211.54 212.32 206.83 209.16 1,495,382 -8.23(-3.79%)
Aug 02, 2019 220.74 220.80 216.10 217.39 654,800 -4.37(-1.97%)
Aug 01, 2019 222.67 226.68 221.08 221.76 777,076 -0.20(-0.09%)
Jul 31, 2019 226.12 226.71 219.77 221.96 519,195 -3.62(-1.61%)
Jul 30, 2019 225.39 226.90 224.64 225.59 868,209 -1.61(-0.71%)
Jul 29, 2019 230.14 230.87 223.90 227.20 994,179 -2.84(-1.23%)
Jul 26, 2019 228.77 230.56 228.74 230.04 470,100 +2.09(+0.92%)
Jul 25, 2019 228.65 228.65 226.63 227.95 413,373 -1.43(-0.62%)
Jul 24, 2019 225.65 229.52 225.65 229.38 568,164 +3.54(+1.57%)
Jul 23, 2019 227.54 227.54 224.11 225.84 488,601 -0.25(-0.11%)
Jul 22, 2019 225.53 226.95 225.48 226.09 349,701 +1.54(+0.69%)
Jul 19, 2019 228.51 229.07 224.54 224.55 408,000 -2.22(-0.98%)
Jul 18, 2019 226.12 227.24 225.16 226.77 244,806 -0.01(-0.00%)
Jul 17, 2019 226.00 228.12 225.56 226.78 290,435 +0.49(+0.22%)
Jul 16, 2019 229.19 229.21 225.77 226.29 314,137 -2.65(-1.16%)
Jul 15, 2019 229.45 229.57 227.40 228.94 446,298 -0.13(-0.06%)
Jul 12, 2019 229.12 229.38 227.09 229.07 203,900 +0.48(+0.21%)
Jul 11, 2019 227.57 229.04 226.93 228.59 214,874 +1.29(+0.57%)
Jul 10, 2019 226.74 228.51 226.36 227.30 372,112 +2.02(+0.90%)
Jul 09, 2019 223.30 225.43 223.22 225.28 358,088 +1.15(+0.51%)
Jul 08, 2019 224.59 224.59 222.92 224.13 269,559 -1.07(-0.48%)
Jul 05, 2019 224.13 225.35 221.74 225.20 462,900 -0.40(-0.18%)
Jul 03, 2019 224.01 225.79 223.56 225.60 491,500 +2.48(+1.11%)
Jul 02, 2019 221.82 223.12 221.36 223.12 412,401 +1.30(+0.59%)
Jul 01, 2019 222.01 222.99 220.60 221.82 484,360 +3.36(+1.54%)
Jun 28, 2019 218.50 218.77 216.61 218.46 322,900 +1.06(+0.49%)
Jun 27, 2019 215.99 217.76 215.59 217.40 413,884 +2.53(+1.18%)
Jun 26, 2019 216.02 217.55 214.83 214.87 650,436 +0.21(+0.10%)
Jun 25, 2019 219.58 219.64 214.11 214.66 577,902 -4.94(-2.25%)
Jun 24, 2019 221.05 221.80 219.19 219.60 401,331 -1.03(-0.47%)
Jun 21, 2019 221.85 222.32 220.51 220.63 433,300 -1.63(-0.73%)
Jun 20, 2019 222.32 223.58 220.38 222.26 881,224 +4.04(+1.85%)
Jun 19, 2019 215.96 218.58 215.11 218.22 527,790 +3.26(+1.52%)
Jun 18, 2019 215.02 216.65 214.51 214.96 502,632 +2.21(+1.04%)
Jun 17, 2019 212.53 214.23 212.31 212.75 277,399 +0.41(+0.19%)
Jun 14, 2019 214.20 214.31 211.36 212.34 476,100 -1.92(-0.90%)
Jun 13, 2019 214.36 214.80 213.25 214.26 600,800 +0.84(+0.39%)
Jun 12, 2019 212.41 213.61 212.03 213.42 310,775 +0.53(+0.25%)
Jun 11, 2019 217.49 217.71 211.72 212.89 698,171 -2.49(-1.16%)
Jun 10, 2019 215.79 217.80 215.06 215.38 638,190 +1.57(+0.73%)
Jun 07, 2019 211.73 214.90 211.50 213.81 838,900 +3.14(+1.49%)
Jun 06, 2019 209.66 211.24 207.88 210.67 921,518 +1.35(+0.64%)
Jun 05, 2019 208.55 209.32 206.00 209.32 507,102 +3.12(+1.51%)
Jun 04, 2019 202.08 206.24 200.00 206.20 1,003,731 +6.80(+3.41%)
Jun 03, 2019 206.08 206.73 198.35 199.40 2,161,502 -6.85(-3.32%)
May 31, 2019 206.65 208.16 205.86 206.25 821,100 -3.45(-1.65%)
May 30, 2019 209.64 210.45 208.18 209.70 355,352 +0.76(+0.36%)
May 29, 2019 209.51 210.90 207.90 208.94 773,922 -2.70(-1.28%)
May 28, 2019 212.01 214.56 211.07 211.64 825,105 +0.42(+0.20%)
May 24, 2019 210.40 212.50 210.18 211.22 417,000 +1.01(+0.48%)
May 23, 2019 212.98 212.98 208.76 210.21 729,911 -4.97(-2.31%)
May 22, 2019 213.45 216.12 213.45 215.18 216,817 +0.70(+0.33%)
May 21, 2019 213.74 215.03 213.61 214.48 273,010 +2.44(+1.15%)
May 20, 2019 213.65 214.05 211.14 212.04 289,856 -3.80(-1.76%)
May 17, 2019 216.68 218.90 215.44 215.84 429,100 -2.47(-1.13%)
May 16, 2019 214.69 219.24 214.69 218.31 823,158 +4.26(+1.99%)
May 15, 2019 210.07 214.67 210.07 214.05 580,560 +2.09(+0.99%)
May 14, 2019 208.79 213.03 208.42 211.96 394,292 +4.57(+2.20%)
May 13, 2019 210.23 212.05 207.02 207.39 957,826 -8.20(-3.80%)
May 10, 2019 212.83 216.41 209.84 215.59 1,142,600 +1.28(+0.60%)
May 09, 2019 212.28 215.09 209.73 214.31 686,065 -0.26(-0.12%)
May 08, 2019 214.11 215.76 213.13 214.57 534,285 -0.06(-0.03%)
May 07, 2019 217.32 217.90 212.57 214.63 405,074 -4.98(-2.27%)
May 06, 2019 215.49 219.95 214.27 219.61 329,529 -0.22(-0.10%)
May 03, 2019 218.51 220.02 217.45 219.83 627,600 +2.18(+1.00%)
May 02, 2019 218.33 219.60 215.80 217.65 424,779 -0.75(-0.34%)
May 01, 2019 222.76 222.76 218.40 218.40 623,263 -3.48(-1.57%)
Apr 30, 2019 221.25 222.19 220.04 221.88 388,584 +0.70(+0.32%)
Apr 29, 2019 221.77 222.47 221.03 221.18 268,094 +0.50(+0.23%)
Apr 26, 2019 218.75 220.72 216.93 220.68 439,900 +1.77(+0.81%)
Apr 25, 2019 218.57 219.85 216.61 218.91 369,827 +1.90(+0.88%)
Apr 24, 2019 217.95 218.56 216.89 217.01 422,991 -0.33(-0.15%)
Apr 23, 2019 215.09 217.58 214.93 217.34 569,548 +3.35(+1.57%)
Apr 22, 2019 211.10 214.08 211.10 213.99 311,202 +2.12(+1.00%)
Apr 18, 2019 211.17 211.90 209.16 211.87 674,400 +0.28(+0.13%)
Apr 17, 2019 214.96 214.96 210.98 211.59 681,151 -2.17(-1.02%)
Apr 16, 2019 216.08 216.17 212.58 213.76 369,576 -1.24(-0.58%)
Apr 15, 2019 215.61 216.45 214.15 215.00 314,709 -0.36(-0.17%)
Apr 12, 2019 216.15 216.19 214.25 215.36 209,400 +0.64(+0.30%)
Apr 11, 2019 214.90 215.02 213.61 214.72 261,652 +0.49(+0.23%)
Apr 10, 2019 212.28 214.60 212.25 214.23 277,752 +2.45(+1.16%)
Apr 09, 2019 211.27 212.39 210.64 211.78 338,484 -0.12(-0.06%)
Apr 08, 2019 211.65 212.49 208.94 211.90 321,121 +0.23(+0.11%)
Apr 05, 2019 211.30 212.41 210.93 211.67 366,700 +1.03(+0.49%)
Apr 04, 2019 215.41 215.41 208.01 210.64 772,483 -4.14(-1.93%)
Apr 03, 2019 215.12 215.98 213.92 214.78 442,803 +0.95(+0.44%)
Apr 02, 2019 214.05 214.06 211.71 213.83 373,009 +0.14(+0.07%)
Apr 01, 2019 213.00 213.94 210.99 213.69 460,380 +2.87(+1.36%)
Mar 29, 2019 209.93 210.85 208.85 210.82 382,300 +2.51(+1.20%)
Mar 28, 2019 207.24 208.88 206.27 208.31 184,679 +1.55(+0.75%)
Mar 27, 2019 209.87 210.19 204.38 206.76 565,995 -2.91(-1.39%)
Mar 26, 2019 210.07 211.33 208.40 209.67 271,788 +1.22(+0.59%)
Mar 25, 2019 207.59 209.17 206.37 208.45 501,534 +0.12(+0.06%)
Mar 22, 2019 213.57 213.77 208.31 208.33 401,900 -6.33(-2.95%)
Mar 21, 2019 208.80 214.69 208.80 214.66 430,177 +5.00(+2.38%)
Mar 20, 2019 210.44 211.60 208.17 209.66 404,752 -0.82(-0.39%)
Mar 19, 2019 210.18 211.02 209.00 210.48 269,567 +1.21(+0.58%)
Mar 18, 2019 208.71 210.15 207.62 209.27 311,179 +0.83(+0.40%)
Mar 15, 2019 208.53 209.24 206.66 208.44 336,400 +0.10(+0.05%)
Mar 14, 2019 208.04 209.36 207.04 208.34 382,130 +0.81(+0.39%)
Mar 13, 2019 207.38 209.42 207.06 207.53 374,018 +1.24(+0.60%)
Mar 12, 2019 206.32 207.12 204.76 206.29 332,695 +0.74(+0.36%)
Mar 11, 2019 202.54 205.66 202.42 205.55 531,941 +3.81(+1.89%)
Mar 08, 2019 199.38 201.91 198.32 201.74 668,500 -0.13(-0.06%)
Mar 07, 2019 201.87 203.42 200.82 201.87 384,273 -0.33(-0.16%)
Mar 06, 2019 203.67 204.50 201.19 202.20 382,726 -1.20(-0.59%)
Mar 05, 2019 204.42 204.42 202.20 203.40 537,565 -0.83(-0.41%)
Mar 04, 2019 209.72 209.80 201.27 204.23 1,230,499 -3.89(-1.87%)
Mar 01, 2019 209.12 209.59 206.38 208.12 491,200 +1.00(+0.48%)
Feb 28, 2019 207.82 208.65 206.85 207.12 332,125 -1.00(-0.48%)
Feb 27, 2019 206.96 208.30 205.81 208.12 437,448 +0.90(+0.43%)
Feb 26, 2019 206.15 207.78 205.52 207.22 265,827 +0.49(+0.24%)
Feb 25, 2019 207.80 208.06 206.36 206.73 450,083 +0.57(+0.28%)
Feb 22, 2019 204.35 206.22 204.00 206.16 670,800 +3.17(+1.56%)
Feb 21, 2019 202.50 203.85 201.40 202.99 291,306 +0.27(+0.13%)
Feb 20, 2019 204.87 205.10 201.47 202.72 586,486 -1.72(-0.84%)
Feb 19, 2019 204.07 204.69 203.38 204.44 264,338 +0.27(+0.13%)
Feb 15, 2019 204.53 205.00 202.86 204.17 327,100 +1.01(+0.50%)
Feb 14, 2019 201.80 204.00 200.75 203.16 331,470 +0.96(+0.47%)
Feb 13, 2019 203.64 203.79 201.64 202.20 264,128 -0.03(-0.01%)
Feb 12, 2019 201.18 202.49 200.12 202.23 383,380 +3.25(+1.63%)
Feb 11, 2019 200.40 201.31 198.60 198.98 220,903 -0.07(-0.04%)
Feb 08, 2019 194.09 199.05 194.00 199.05 217,500 +3.28(+1.68%)
Feb 07, 2019 195.72 196.78 194.08 195.77 294,819 -1.25(-0.63%)
Feb 06, 2019 198.21 198.50 195.12 197.02 282,408 -2.10(-1.05%)
Feb 05, 2019 198.08 199.27 197.93 199.12 260,440 +1.84(+0.93%)
Feb 04, 2019 194.65 197.72 194.52 197.28 319,174 +3.32(+1.71%)
Feb 01, 2019 192.95 194.35 192.11 193.96 469,900 +1.74(+0.91%)
Jan 31, 2019 189.73 193.06 189.22 192.22 1,660,219 +3.22(+1.70%)
Jan 30, 2019 186.54 189.05 185.65 189.00 470,614 +4.18(+2.26%)
Jan 29, 2019 187.60 187.60 184.37 184.82 336,741 -2.35(-1.26%)
Jan 28, 2019 187.19 187.90 185.77 187.17 354,826 -1.91(-1.01%)
Jan 25, 2019 187.81 189.50 187.42 189.08 293,000 +2.83(+1.52%)
Jan 24, 2019 186.35 186.78 184.80 186.25 350,511 +0.36(+0.19%)
Jan 23, 2019 186.97 188.46 184.14 185.89 166,324 -0.05(-0.03%)
Jan 22, 2019 187.67 187.91 184.74 185.94 395,331 -2.62(-1.39%)
Jan 18, 2019 186.82 189.14 186.08 188.56 792,300 +3.23(+1.75%)
Jan 17, 2019 183.22 186.29 183.00 185.33 465,093 +1.36(+0.74%)
Jan 16, 2019 184.42 185.05 183.00 183.97 245,433 -0.13(-0.07%)
Jan 15, 2019 180.86 184.26 180.86 184.10 285,104 +3.30(+1.83%)
Jan 14, 2019 181.51 181.69 180.17 180.80 323,045 -1.95(-1.07%)
Jan 11, 2019 182.61 182.78 180.93 182.75 118,700 -0.60(-0.33%)
Jan 10, 2019 181.24 183.48 180.50 183.35 248,549 +0.97(+0.53%)
Jan 09, 2019 182.09 183.16 181.06 182.38 278,527 +1.21(+0.67%)
Jan 08, 2019 180.31 181.63 178.48 181.17 278,071 +2.83(+1.59%)
Jan 07, 2019 175.46 179.70 175.00 178.34 481,338 +3.48(+1.99%)
Jan 04, 2019 170.32 175.93 169.59 174.86 341,500 +7.67(+4.59%)
Jan 03, 2019 170.36 171.07 167.00 167.19 626,600 -5.43(-3.15%)
Jan 02, 2019 170.19 173.54 169.40 172.62 306,583 -0.91(-0.52%)
Dec 31, 2018 173.91 174.30 171.84 173.53 194,800 +1.69(+0.99%)
Dec 28, 2018 174.06 174.50 169.85 171.83 256,900 -0.27(-0.16%)
Dec 27, 2018 166.45 172.10 165.71 172.10 435,729 +2.55(+1.50%)
Dec 26, 2018 160.14 169.56 160.14 169.56 628,306 +10.37(+6.51%)
Dec 24, 2018 161.25 163.21 158.98 159.19 565,800 -3.91(-2.40%)
Dec 21, 2018 170.24 170.24 162.42 163.10 670,600 -6.14(-3.63%)
Dec 20, 2018 171.36 173.00 165.49 169.24 822,496 -3.01(-1.75%)
Dec 19, 2018 173.91 177.50 170.32 172.25 611,701 -1.08(-0.62%)
Dec 18, 2018 173.34 174.56 171.96 173.33 498,099 +1.78(+1.04%)
Dec 17, 2018 175.83 176.26 170.57 171.55 408,090 -5.83(-3.29%)
Dec 14, 2018 179.54 180.77 176.99 177.38 341,200 -4.65(-2.55%)
Dec 13, 2018 183.68 184.15 180.68 182.03 154,379 -0.38(-0.21%)
Dec 12, 2018 183.63 185.50 182.38 182.41 322,784 +2.46(+1.37%)
Dec 11, 2018 183.31 183.61 178.71 179.95 412,713 -0.04(-0.02%)
Dec 10, 2018 176.67 180.85 176.21 179.99 293,425 +2.73(+1.54%)
Dec 07, 2018 182.38 183.34 176.22 177.26 383,500 -5.82(-3.18%)
Dec 06, 2018 177.39 183.08 176.06 183.08 497,101 +1.58(+0.87%)
Dec 04, 2018 186.00 187.49 181.07 181.50 552,300 -5.43(-2.90%)
Dec 03, 2018 190.05 190.59 185.38 186.93 527,863 +1.28(+0.69%)
Nov 30, 2018 184.61 185.92 183.42 185.65 657,000 +2.12(+1.16%)
Nov 29, 2018 182.93 184.95 181.16 183.53 377,196 +0.20(+0.11%)
Nov 28, 2018 179.26 183.46 177.84 183.33 720,560 +7.54(+4.29%)
Nov 27, 2018 176.06 176.48 174.29 175.79 205,013 -1.06(-0.60%)
Nov 26, 2018 174.73 177.12 174.20 176.85 590,774 +4.04(+2.34%)
Nov 23, 2018 171.24 173.49 171.24 172.81 120,800 -0.20(-0.12%)
Nov 21, 2018 173.01 173.01 173.01 0 +3.61(+2.13%)
Nov 20, 2018 165.67 171.48 165.01 169.40 815,738 -1.47(-0.86%)
Nov 19, 2018 180.17 180.17 170.43 170.87 878,637 -9.76(-5.40%)
Nov 16, 2018 180.16 181.82 179.19 180.63 328,000 -0.97(-0.53%)
Nov 15, 2018 176.81 181.89 176.16 181.60 235,181 +4.64(+2.62%)
Nov 14, 2018 180.37 183.24 176.10 176.96 215,770 -1.74(-0.97%)
Nov 13, 2018 179.03 181.00 177.34 178.70 295,641 +0.50(+0.28%)
Nov 12, 2018 183.22 183.22 177.18 178.20 613,248 -5.31(-2.89%)
Nov 09, 2018 186.01 186.46 181.50 183.50 263,000 -5.00(-2.65%)
Nov 08, 2018 189.34 190.23 187.24 188.50 296,659 -0.84(-0.44%)
Nov 07, 2018 184.59 189.86 184.00 189.34 412,637 +7.08(+3.88%)
Nov 06, 2018 181.69 184.00 180.78 182.26 252,340 +0.03(+0.02%)
Nov 05, 2018 183.58 183.58 180.38 182.23 687,441 -0.98(-0.53%)
Nov 02, 2018 185.93 186.73 182.30 183.21 326,900 -1.95(-1.05%)
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.