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

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

80.87 +0.96 (+1.20%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2020 278.83 285.06 278.72 284.25 767,881 +5.54(+1.99%)
Jun 29, 2020 279.38 280.00 273.18 278.71 699,785 -0.76(-0.27%)
Jun 26, 2020 281.85 282.46 276.18 279.47 875,400 -2.47(-0.88%)
Jun 25, 2020 278.14 282.08 275.04 281.94 1,147,711 +3.84(+1.38%)
Jun 24, 2020 283.14 285.58 276.01 278.10 1,229,146 -5.63(-1.98%)
Jun 23, 2020 286.36 287.60 283.24 283.73 949,659 -0.30(-0.11%)
Jun 22, 2020 278.95 284.20 278.55 284.03 1,287,794 +5.52(+1.98%)
Jun 19, 2020 282.20 282.20 276.65 278.51 1,120,200 -0.25(-0.09%)
Jun 18, 2020 274.84 278.89 274.84 278.76 967,953 +3.93(+1.43%)
Jun 17, 2020 276.21 277.80 274.11 274.83 602,699 +0.00(+0.00%)
Jun 16, 2020 275.99 276.47 270.91 274.83 823,711 +4.75(+1.76%)
Jun 15, 2020 260.57 271.02 260.57 270.08 1,711,289 +4.75(+1.79%)
Jun 12, 2020 268.82 270.29 260.25 265.33 700,400 +3.91(+1.50%)
Jun 11, 2020 269.55 272.33 261.26 261.42 1,013,803 -14.62(-5.30%)
Jun 10, 2020 273.21 277.85 272.49 276.04 903,526 +4.74(+1.75%)
Jun 09, 2020 271.14 273.43 269.63 271.30 683,675 -1.27(-0.47%)
Jun 08, 2020 268.74 272.57 265.65 272.57 1,407,900 +3.70(+1.38%)
Jun 05, 2020 263.66 269.35 260.83 268.87 1,978,700 +3.96(+1.49%)
Jun 04, 2020 269.74 270.04 262.83 264.91 1,742,677 -5.58(-2.06%)
Jun 03, 2020 270.62 271.72 268.44 270.49 1,723,133 +0.14(+0.05%)
Jun 02, 2020 270.98 270.98 264.63 270.35 743,351 +0.19(+0.07%)
Jun 01, 2020 266.21 271.26 266.02 270.16 807,538 +2.89(+1.08%)
May 29, 2020 262.00 267.68 261.02 267.27 974,300 +5.65(+2.16%)
May 28, 2020 257.59 266.55 257.59 261.62 1,138,661 +3.17(+1.23%)
May 27, 2020 257.74 258.59 249.16 258.45 2,855,739 -0.09(-0.03%)
May 26, 2020 265.70 265.70 257.97 258.54 1,359,358 -2.44(-0.93%)
May 22, 2020 259.25 261.47 257.24 260.98 993,600 +3.06(+1.19%)
May 21, 2020 259.45 261.17 256.74 257.92 360,472 -2.06(-0.79%)
May 20, 2020 259.61 261.23 258.38 259.98 544,345 +4.29(+1.68%)
May 19, 2020 254.47 259.35 254.47 255.69 772,526 +1.79(+0.71%)
May 18, 2020 257.41 257.88 253.71 253.90 1,162,069 +1.71(+0.68%)
May 15, 2020 246.65 252.82 245.29 252.19 2,139,400 +4.00(+1.61%)
May 14, 2020 244.45 248.19 241.21 248.19 1,135,354 +1.28(+0.52%)
May 13, 2020 252.00 253.16 242.85 246.91 1,433,245 -5.01(-1.99%)
May 12, 2020 259.96 259.99 251.91 251.92 782,448 -6.16(-2.39%)
May 11, 2020 252.84 259.97 252.15 258.08 775,945 +3.65(+1.43%)
May 08, 2020 255.53 255.53 251.67 254.43 957,400 +2.04(+0.81%)
May 07, 2020 249.66 253.82 248.84 252.39 1,633,860 +6.40(+2.60%)
May 06, 2020 245.97 248.45 243.61 245.99 668,108 +3.02(+1.24%)
May 05, 2020 240.79 245.59 240.09 242.97 1,036,793 +5.04(+2.12%)
May 04, 2020 231.27 238.13 231.01 237.93 771,258 +4.52(+1.94%)
May 01, 2020 235.75 237.56 232.04 233.41 786,900 -7.47(-3.10%)
Apr 30, 2020 241.94 243.21 238.76 240.88 619,876 +0.37(+0.15%)
Apr 29, 2020 236.25 241.46 233.24 240.51 901,540 +9.53(+4.13%)
Apr 28, 2020 239.45 239.51 230.77 230.98 788,687 -5.25(-2.22%)
Apr 27, 2020 234.77 237.20 234.32 236.23 856,793 +3.91(+1.69%)
Apr 24, 2020 230.14 232.51 227.75 232.31 559,700 +3.59(+1.57%)
Apr 23, 2020 230.22 232.87 228.43 228.73 660,729 -1.97(-0.85%)
Apr 22, 2020 228.05 231.81 226.92 230.70 481,943 +7.52(+3.37%)
Apr 21, 2020 229.67 231.48 221.13 223.18 1,469,939 -10.74(-4.59%)
Apr 20, 2020 233.24 237.06 232.16 233.92 473,029 -0.85(-0.36%)
Apr 17, 2020 234.50 235.00 231.12 234.77 771,100 +4.61(+2.00%)
Apr 16, 2020 229.36 231.84 227.63 230.16 526,925 +2.94(+1.29%)
Apr 15, 2020 225.78 228.83 224.14 227.22 563,356 -2.24(-0.97%)
Apr 14, 2020 224.61 230.10 224.61 229.46 824,923 +9.26(+4.21%)
Apr 13, 2020 219.74 220.43 215.81 220.20 689,339 +0.34(+0.15%)
Apr 09, 2020 220.17 223.14 217.78 219.86 848,400 +2.40(+1.10%)
Apr 08, 2020 213.27 218.72 211.57 217.46 749,377 +7.57(+3.61%)
Apr 07, 2020 219.85 219.85 209.89 209.89 1,100,558 -2.92(-1.37%)
Apr 06, 2020 206.89 213.98 203.63 212.81 893,270 +14.87(+7.51%)
Apr 03, 2020 201.29 202.00 196.09 197.94 686,100 -3.31(-1.64%)
Apr 02, 2020 199.17 203.57 197.02 201.25 737,849 +0.94(+0.47%)
Apr 01, 2020 203.68 206.38 198.88 200.31 1,082,605 -9.98(-4.75%)
Mar 31, 2020 212.86 216.00 208.11 210.29 713,464 -2.94(-1.38%)
Mar 30, 2020 207.80 214.48 207.80 213.23 704,455 +6.66(+3.22%)
Mar 27, 2020 208.29 212.02 204.83 206.57 502,300 -8.57(-3.98%)
Mar 26, 2020 202.22 215.75 202.22 215.14 1,042,329 +13.63(+6.76%)
Mar 25, 2020 204.82 210.17 198.52 201.51 873,440 -3.48(-1.70%)
Mar 24, 2020 202.81 205.96 198.66 204.99 885,507 +14.52(+7.62%)
Mar 23, 2020 189.53 195.37 185.65 190.47 1,508,146 +0.42(+0.22%)
Mar 20, 2020 199.36 202.50 189.40 190.05 1,110,900 -4.13(-2.13%)
Mar 19, 2020 187.93 199.23 184.22 194.18 829,029 +4.93(+2.61%)
Mar 18, 2020 194.09 195.00 176.23 189.25 1,138,724 -9.87(-4.96%)
Mar 17, 2020 188.86 199.67 181.27 199.12 1,457,990 +13.24(+7.12%)
Mar 16, 2020 204.93 204.93 184.44 185.88 1,196,875 -24.80(-11.77%)
Mar 13, 2020 197.68 211.00 192.72 210.68 1,157,400 +18.75(+9.77%)
Mar 12, 2020 195.93 205.99 190.00 191.93 1,906,053 -19.74(-9.33%)
Mar 11, 2020 216.28 218.60 207.86 211.67 1,971,413 -10.58(-4.76%)
Mar 10, 2020 219.70 222.54 211.00 222.25 1,438,568 +10.37(+4.89%)
Mar 09, 2020 211.89 220.34 207.00 211.88 1,708,295 -17.12(-7.48%)
Mar 06, 2020 229.23 232.09 222.60 229.00 1,760,800 -7.96(-3.36%)
Mar 05, 2020 236.42 242.15 234.80 236.96 655,496 -6.40(-2.63%)
Mar 04, 2020 239.38 243.64 236.58 243.36 873,418 +9.08(+3.88%)
Mar 03, 2020 243.79 245.68 231.10 234.28 1,252,466 -9.12(-3.75%)
Mar 02, 2020 237.24 243.40 232.55 243.40 1,085,920 +8.82(+3.76%)
Feb 28, 2020 225.34 234.88 225.20 234.58 1,813,500 +1.04(+0.45%)
Feb 27, 2020 237.70 242.84 233.54 233.54 1,398,601 -10.30(-4.22%)
Feb 26, 2020 243.69 249.34 241.96 243.84 649,368 +0.46(+0.19%)
Feb 25, 2020 252.22 253.46 242.33 243.38 1,352,482 -6.92(-2.76%)
Feb 24, 2020 247.35 252.50 245.57 250.30 1,878,910 -7.98(-3.09%)
Feb 21, 2020 262.41 262.71 256.23 258.28 1,094,500 -5.50(-2.09%)
Feb 20, 2020 266.68 267.51 259.82 263.78 1,252,453 -2.89(-1.08%)
Feb 19, 2020 266.39 267.70 266.33 266.67 578,309 +1.71(+0.65%)
Feb 18, 2020 264.07 265.52 263.46 264.96 399,075 +0.44(+0.17%)
Feb 14, 2020 263.00 264.89 262.48 264.52 384,900 +2.22(+0.85%)
Feb 13, 2020 260.23 263.61 260.00 262.30 440,473 +0.62(+0.24%)
Feb 12, 2020 260.80 261.77 257.85 261.68 600,183 +2.12(+0.82%)
Feb 11, 2020 262.18 262.41 258.81 259.56 415,503 -0.43(-0.17%)
Feb 10, 2020 256.43 260.00 256.41 259.99 318,396 +3.15(+1.23%)
Feb 07, 2020 256.30 259.16 255.68 256.84 285,200 -0.37(-0.14%)
Feb 06, 2020 255.58 257.63 254.15 257.21 367,593 +2.33(+0.91%)
Feb 05, 2020 262.18 262.18 253.44 254.88 897,014 -3.69(-1.43%)
Feb 04, 2020 255.65 259.10 254.53 258.57 731,549 +6.46(+2.56%)
Feb 03, 2020 250.02 252.47 249.75 252.11 1,374,128 +3.44(+1.38%)
Jan 31, 2020 252.71 252.71 247.34 248.67 532,700 -4.64(-1.83%)
Jan 30, 2020 249.79 253.39 249.67 253.31 651,078 +3.36(+1.34%)
Jan 29, 2020 251.75 252.12 249.57 249.95 441,470 -0.41(-0.16%)
Jan 28, 2020 247.64 250.95 246.75 250.36 506,041 +4.25(+1.73%)
Jan 27, 2020 244.75 247.66 243.79 246.11 623,057 -4.15(-1.66%)
Jan 24, 2020 253.32 254.15 248.90 250.26 522,900 -1.64(-0.65%)
Jan 23, 2020 251.12 252.13 250.06 251.90 304,177 +1.18(+0.47%)
Jan 22, 2020 252.56 253.66 250.70 250.72 464,963 -0.27(-0.11%)
Jan 21, 2020 249.57 252.25 249.42 250.99 431,288 +0.78(+0.31%)
Jan 17, 2020 250.99 251.00 248.89 250.21 946,100 +0.79(+0.32%)
Jan 16, 2020 248.23 249.46 247.52 249.42 373,083 +2.86(+1.16%)
Jan 15, 2020 245.70 248.30 245.70 246.56 998,508 +0.69(+0.28%)
Jan 14, 2020 247.03 247.45 245.23 245.87 596,005 -1.15(-0.47%)
Jan 13, 2020 245.06 247.44 244.79 247.02 617,159 +2.86(+1.17%)
Jan 10, 2020 245.51 245.99 243.58 244.16 532,300 -0.46(-0.19%)
Jan 09, 2020 244.08 244.71 243.00 244.62 390,444 +2.30(+0.95%)
Jan 08, 2020 239.85 243.63 239.85 242.32 604,509 +2.53(+1.06%)
Jan 07, 2020 239.20 240.31 238.06 239.79 494,454 +0.64(+0.27%)
Jan 06, 2020 234.47 239.29 234.11 239.15 619,610 +2.76(+1.17%)
Jan 03, 2020 234.52 236.96 234.01 236.39 490,000 -0.86(-0.36%)
Jan 02, 2020 234.93 237.27 234.22 237.25 492,546 +4.21(+1.81%)
Dec 31, 2019 231.51 233.07 231.37 233.04 724,000 +0.63(+0.27%)
Dec 30, 2019 234.88 234.99 230.86 232.41 532,406 -2.63(-1.12%)
Dec 27, 2019 235.86 235.86 233.68 235.04 511,500 +0.17(+0.07%)
Dec 26, 2019 234.09 235.23 233.54 234.87 390,672 +1.20(+0.51%)
Dec 24, 2019 233.98 234.12 233.35 233.67 63,900 -0.14(-0.06%)
Dec 23, 2019 234.91 234.91 233.62 233.81 428,146 -0.23(-0.10%)
Dec 20, 2019 233.40 234.05 233.05 234.04 447,000 +1.59(+0.68%)
Dec 19, 2019 231.12 232.45 230.83 232.45 477,748 +1.51(+0.65%)
Dec 18, 2019 230.12 232.28 229.98 230.94 472,441 +1.20(+0.52%)
Dec 17, 2019 231.56 231.56 228.95 229.74 791,476 -1.44(-0.62%)
Dec 16, 2019 230.29 231.65 229.92 231.18 378,257 +2.43(+1.06%)
Dec 13, 2019 226.78 229.25 226.75 228.75 948,600 +1.86(+0.82%)
Dec 12, 2019 225.93 227.84 224.33 226.89 621,650 +0.85(+0.38%)
Dec 11, 2019 226.53 226.53 224.69 226.04 300,031 -0.07(-0.03%)
Dec 10, 2019 226.90 227.72 225.61 226.11 290,422 -0.73(-0.32%)
Dec 09, 2019 227.45 228.39 226.79 226.84 362,954 -0.88(-0.39%)
Dec 06, 2019 227.55 228.13 227.12 227.72 607,900 +1.08(+0.48%)
Dec 05, 2019 226.73 227.04 225.39 226.64 666,307 +0.37(+0.16%)
Dec 04, 2019 228.05 228.10 225.60 226.27 612,784 -1.31(-0.58%)
Dec 03, 2019 223.76 227.68 223.20 227.58 892,868 -0.09(-0.04%)
Dec 02, 2019 232.25 232.25 225.65 227.67 1,845,405 -4.33(-1.86%)
Nov 29, 2019 231.73 232.60 231.67 232.00 511,800 -0.35(-0.15%)
Nov 27, 2019 232.00 232.41 230.73 232.35 628,400 +1.10(+0.48%)
Nov 26, 2019 230.15 231.41 229.95 231.25 427,953 +1.20(+0.52%)
Nov 25, 2019 228.68 230.12 227.72 230.05 439,442 +2.35(+1.03%)
Nov 22, 2019 228.70 228.74 226.10 227.70 403,000 +0.03(+0.01%)
Nov 21, 2019 228.58 229.31 226.79 227.67 475,882 -0.98(-0.43%)
Nov 20, 2019 227.18 229.55 226.68 228.65 703,035 +0.95(+0.42%)
Nov 19, 2019 226.56 228.11 225.55 227.70 671,207 +2.52(+1.12%)
Nov 18, 2019 224.39 225.96 223.68 225.18 565,721 +0.55(+0.24%)
Nov 15, 2019 223.51 224.63 222.01 224.63 295,900 +2.40(+1.08%)
Nov 14, 2019 221.28 222.44 220.99 222.23 429,498 +0.35(+0.16%)
Nov 13, 2019 220.32 222.02 220.32 221.88 205,664 +0.59(+0.27%)
Nov 12, 2019 220.45 222.21 220.45 221.29 669,769 +1.23(+0.56%)
Nov 11, 2019 218.74 220.53 218.25 220.06 306,518 +0.28(+0.13%)
Nov 08, 2019 217.00 219.85 216.73 219.78 254,700 +1.65(+0.76%)
Nov 07, 2019 218.78 220.22 217.31 218.13 571,779 +0.46(+0.21%)
Nov 06, 2019 218.01 218.05 216.84 217.67 308,158 -0.28(-0.13%)
Nov 05, 2019 218.58 219.20 215.92 217.95 522,099 +0.91(+0.42%)
Nov 04, 2019 218.84 220.00 216.59 217.04 439,332 -0.39(-0.18%)
Nov 01, 2019 216.27 218.26 215.46 217.43 401,300 +2.51(+1.17%)
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%)
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.