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

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

80.89 +0.41 (+0.51%)
Streaming Delayed Price Updated: 1:43 PM EDT, Apr 16, 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 (%)
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%)
Jul 01, 2021 390.66 392.23 387.49 390.27 603,068 +0.23(+0.06%)
Jun 30, 2021 395.10 395.10 390.04 390.04 739,148 -5.09(-1.29%)
Jun 29, 2021 394.27 395.51 391.61 395.13 613,484 +1.80(+0.46%)
Jun 28, 2021 394.82 394.82 390.54 393.33 1,077,986 +4.72(+1.21%)
Jun 25, 2021 388.21 389.45 385.71 388.61 1,000,587 +0.18(+0.05%)
Jun 24, 2021 386.47 390.85 386.47 388.43 804,694 +3.43(+0.89%)
Jun 23, 2021 385.39 386.82 383.38 385.00 478,938 +0.00(+0.00%)
Jun 22, 2021 381.34 385.28 380.53 385.00 841,957 +4.17(+1.09%)
Jun 21, 2021 377.83 381.85 374.12 380.83 1,110,160 +1.46(+0.38%)
Jun 18, 2021 378.00 380.76 376.47 379.37 898,584 +1.23(+0.33%)
Jun 17, 2021 369.23 379.42 369.23 378.14 1,764,557 +6.43(+1.73%)
Jun 16, 2021 374.56 375.09 366.78 371.71 1,657,465 -2.10(-0.56%)
Jun 15, 2021 378.75 378.75 372.95 373.81 747,479 -5.31(-1.40%)
Jun 14, 2021 375.00 379.21 374.82 379.12 789,704 +4.63(+1.24%)
Jun 11, 2021 371.45 374.76 370.23 374.49 729,716 +3.76(+1.01%)
Jun 10, 2021 363.27 371.06 363.27 370.73 882,256 +6.40(+1.76%)
Jun 09, 2021 367.09 367.33 364.04 364.33 752,694 +0.04(+0.01%)
Jun 08, 2021 366.08 367.95 362.78 364.29 1,260,470 +0.83(+0.23%)
Jun 07, 2021 360.66 363.69 359.14 363.46 637,672 +2.86(+0.79%)
Jun 04, 2021 355.10 361.25 355.10 360.60 1,162,613 +7.63(+2.16%)
Jun 03, 2021 353.74 355.18 350.54 352.97 777,731 -4.39(-1.23%)
Jun 02, 2021 357.85 359.67 355.70 357.36 422,414 +0.59(+0.17%)
Jun 01, 2021 361.27 361.27 354.16 356.77 826,529 -2.13(-0.59%)
May 28, 2021 359.83 362.30 358.75 358.90 538,921 +3.07(+0.86%)
May 27, 2021 356.64 358.30 353.25 355.83 1,159,843 -2.50(-0.70%)
May 26, 2021 357.00 359.94 356.98 358.33 852,027 +3.00(+0.84%)
May 25, 2021 355.47 357.40 354.31 355.33 746,592 +0.73(+0.21%)
May 24, 2021 352.47 355.63 351.68 354.60 839,954 +5.74(+1.65%)
May 21, 2021 353.39 353.52 347.41 348.86 1,170,461 -1.21(-0.35%)
May 20, 2021 345.86 351.38 344.44 350.07 1,877,690 +8.07(+2.36%)
May 19, 2021 332.76 342.07 332.76 342.00 1,297,595 +1.63(+0.48%)
May 18, 2021 340.19 344.79 339.80 340.37 808,920 +0.16(+0.05%)
May 17, 2021 339.89 341.95 336.19 340.21 1,277,548 -2.38(-0.69%)
May 14, 2021 337.69 343.40 336.27 342.59 1,284,101 +9.00(+2.70%)
May 13, 2021 336.02 339.00 330.41 333.59 1,215,406 -0.08(-0.02%)
May 12, 2021 336.50 339.68 332.00 333.67 1,522,283 -8.63(-2.52%)
May 11, 2021 330.01 343.43 330.01 342.30 2,070,758 +3.68(+1.09%)
May 10, 2021 346.32 346.32 338.44 338.62 1,393,313 -7.88(-2.27%)
May 07, 2021 349.68 351.34 345.00 346.50 1,635,268 +3.31(+0.96%)
May 06, 2021 343.16 343.92 338.35 343.19 1,574,247 -1.69(-0.49%)
May 05, 2021 349.84 352.09 343.39 344.88 1,101,023 -2.70(-0.78%)
May 04, 2021 352.46 352.61 342.67 347.58 2,164,330 -8.46(-2.38%)
May 03, 2021 360.50 362.58 355.60 356.04 1,064,314 -5.55(-1.53%)
Apr 30, 2021 362.71 366.19 360.52 361.59 617,400 -3.14(-0.86%)
Apr 29, 2021 372.51 372.51 361.26 364.73 1,115,112 -5.21(-1.41%)
Apr 28, 2021 370.24 371.58 367.13 369.94 910,728 -1.13(-0.30%)
Apr 27, 2021 371.90 373.19 368.75 371.07 869,728 -1.54(-0.41%)
Apr 26, 2021 369.79 372.81 367.14 372.61 829,769 +4.15(+1.13%)
Apr 23, 2021 364.10 369.17 364.10 368.46 358,500 +5.31(+1.46%)
Apr 22, 2021 362.91 368.00 361.18 363.15 769,962 -0.54(-0.15%)
Apr 21, 2021 360.25 363.96 359.47 363.69 514,221 +1.48(+0.41%)
Apr 20, 2021 363.91 366.49 359.99 362.21 906,064 -3.82(-1.04%)
Apr 19, 2021 368.27 371.40 363.88 366.03 899,966 -4.89(-1.32%)
Apr 16, 2021 372.94 373.02 368.83 370.92 607,100 -2.59(-0.69%)
Apr 15, 2021 370.80 373.65 370.04 373.51 692,439 +6.77(+1.85%)
Apr 14, 2021 371.81 373.89 366.08 366.74 1,559,825 -3.75(-1.01%)
Apr 13, 2021 366.68 371.30 365.00 370.49 966,137 +5.86(+1.61%)
Apr 12, 2021 363.58 365.74 360.22 364.63 674,095 +0.87(+0.24%)
Apr 09, 2021 357.46 363.83 357.37 363.76 662,000 +2.30(+0.64%)
Apr 08, 2021 358.48 362.52 358.23 361.46 1,047,654 +6.57(+1.85%)
Apr 07, 2021 354.28 357.14 353.29 354.89 447,315 -0.62(-0.17%)
Apr 06, 2021 354.07 357.82 350.93 355.51 914,060 +2.00(+0.57%)
Apr 05, 2021 353.34 354.41 350.48 353.51 768,706 +3.95(+1.13%)
Apr 01, 2021 346.88 351.64 346.79 349.56 1,025,600 +8.14(+2.38%)
Mar 31, 2021 335.10 344.05 335.10 341.42 1,569,187 +7.59(+2.27%)
Mar 30, 2021 331.59 334.84 329.52 333.83 1,149,604 -1.74(-0.52%)
Mar 29, 2021 335.50 339.04 333.16 335.57 865,107 -2.87(-0.85%)
Mar 26, 2021 331.93 338.74 330.89 338.44 1,344,800 +6.88(+2.08%)
Mar 25, 2021 329.61 332.63 326.67 331.56 1,940,954 -1.29(-0.39%)
Mar 24, 2021 343.15 343.32 332.46 332.85 2,218,426 -9.26(-2.71%)
Mar 23, 2021 342.00 346.31 341.12 342.11 858,071 +0.11(+0.03%)
Mar 22, 2021 344.29 344.29 338.73 342.00 1,274,207 +5.01(+1.49%)
Mar 19, 2021 334.01 339.04 331.94 336.99 1,087,500 +3.24(+0.97%)
Mar 18, 2021 341.89 341.89 332.78 333.75 1,890,179 -12.52(-3.62%)
Mar 17, 2021 342.41 348.61 338.88 346.27 1,031,304 -0.55(-0.16%)
Mar 16, 2021 350.17 353.06 344.83 346.82 1,386,021 -1.83(-0.52%)
Mar 15, 2021 345.66 348.71 342.79 348.65 704,215 +2.99(+0.87%)
Mar 12, 2021 343.04 345.77 339.91 345.66 861,000 -3.78(-1.08%)
Mar 11, 2021 348.26 350.65 343.62 349.44 1,469,230 +10.56(+3.12%)
Mar 10, 2021 347.16 348.17 338.78 338.88 1,413,914 -2.31(-0.68%)
Mar 09, 2021 339.02 343.14 336.77 341.19 2,391,814 +14.37(+4.40%)
Mar 08, 2021 336.27 340.34 326.29 326.82 1,663,737 -9.69(-2.88%)
Mar 05, 2021 338.87 339.79 323.15 336.51 2,394,900 +2.52(+0.75%)
Mar 04, 2021 341.86 345.38 329.64 333.99 3,567,594 -9.48(-2.76%)
Mar 03, 2021 356.67 357.49 342.57 343.47 2,658,859 -14.81(-4.13%)
Mar 02, 2021 367.49 367.69 357.98 358.28 1,299,769 -7.13(-1.95%)
Mar 01, 2021 360.18 365.74 358.34 365.41 704,939 +10.81(+3.05%)
Feb 26, 2021 357.01 359.31 350.14 354.60 1,600,000 +0.35(+0.10%)
Feb 25, 2021 365.24 368.65 352.45 354.25 1,904,514 -14.38(-3.90%)
Feb 24, 2021 361.38 369.25 358.88 368.63 1,411,662 +3.52(+0.96%)
Feb 23, 2021 362.12 366.51 350.94 365.11 2,087,830 -3.90(-1.06%)
Feb 22, 2021 375.85 377.01 368.53 369.01 1,151,944 -11.52(-3.03%)
Feb 19, 2021 383.68 384.38 379.90 380.53 1,449,400 +0.55(+0.14%)
Feb 18, 2021 376.06 381.51 374.42 379.98 1,508,016 -1.09(-0.29%)
Feb 17, 2021 382.85 383.01 375.77 381.07 783,685 -3.72(-0.97%)
Feb 16, 2021 386.77 389.44 382.69 384.79 880,547 -1.09(-0.28%)
Feb 12, 2021 380.97 385.91 380.44 385.88 377,000 +2.92(+0.76%)
Feb 11, 2021 383.54 384.37 379.85 382.96 689,878 +2.57(+0.68%)
Feb 10, 2021 384.96 384.96 376.10 380.39 694,457 -0.77(-0.20%)
Feb 09, 2021 376.83 382.00 376.83 381.16 366,124 +3.21(+0.85%)
Feb 08, 2021 378.96 381.22 376.11 377.95 573,571 +0.79(+0.21%)
Feb 05, 2021 373.62 377.46 372.98 377.16 986,300 +6.18(+1.67%)
Feb 04, 2021 365.75 370.98 365.45 370.98 363,286 +5.97(+1.64%)
Feb 03, 2021 368.70 368.70 363.64 365.01 585,414 -1.88(-0.51%)
Feb 02, 2021 359.41 367.65 359.41 366.89 945,409 +9.35(+2.62%)
Feb 01, 2021 353.29 358.52 350.20 357.54 951,339 +8.68(+2.49%)
Jan 29, 2021 351.09 353.49 345.50 348.86 1,030,200 -5.11(-1.44%)
Jan 28, 2021 349.33 358.19 349.33 353.97 910,490 +6.52(+1.88%)
Jan 27, 2021 353.10 355.20 344.97 347.45 1,196,936 -8.27(-2.32%)
Jan 26, 2021 358.03 359.09 355.21 355.72 655,454 -1.99(-0.56%)
Jan 25, 2021 361.13 364.70 350.86 357.71 830,940 -1.12(-0.31%)
Jan 22, 2021 357.27 360.47 357.27 358.83 372,500 +0.41(+0.11%)
Jan 21, 2021 361.28 361.44 357.46 358.42 353,351 -1.30(-0.36%)
Jan 20, 2021 356.97 360.52 356.12 359.72 1,136,255 +6.85(+1.94%)
Jan 19, 2021 350.61 353.43 348.99 352.87 383,176 +4.98(+1.43%)
Jan 15, 2021 349.48 353.17 346.80 347.89 654,300 -1.91(-0.55%)
Jan 14, 2021 352.64 354.41 349.17 349.80 741,353 -1.66(-0.47%)
Jan 13, 2021 351.74 354.62 349.71 351.46 757,895 -0.82(-0.23%)
Jan 12, 2021 353.84 353.84 348.13 352.28 823,074 +0.29(+0.08%)
Jan 11, 2021 351.11 354.89 347.98 351.99 575,893 -3.14(-0.88%)
Jan 08, 2021 351.45 355.90 350.95 355.13 590,500 +5.62(+1.61%)
Jan 07, 2021 342.26 350.21 342.26 349.51 1,111,841 +9.34(+2.75%)
Jan 06, 2021 343.50 345.55 339.08 340.17 1,560,145 -8.35(-2.40%)
Jan 05, 2021 346.42 349.04 345.69 348.52 760,890 +1.35(+0.39%)
Jan 04, 2021 353.46 354.59 341.61 347.17 2,025,923 -6.93(-1.96%)
Dec 31, 2020 354.10 354.10 354.10 270,156 +0.79(+0.22%)
Dec 30, 2020 354.62 355.48 352.88 353.31 270,156 -0.04(-0.01%)
Dec 29, 2020 356.04 358.48 351.28 353.35 870,773 -1.89(-0.53%)
Dec 28, 2020 362.99 363.83 354.95 355.24 662,489 -5.14(-1.43%)
Dec 24, 2020 361.52 363.06 359.38 360.38 177,200 +0.19(+0.05%)
Dec 23, 2020 365.42 366.03 360.14 360.19 642,514 -4.89(-1.34%)
Dec 22, 2020 360.27 365.08 359.06 365.08 662,373 +6.72(+1.88%)
Dec 21, 2020 354.84 359.38 352.65 358.36 783,682 -0.53(-0.15%)
Dec 18, 2020 355.67 358.89 353.83 358.89 787,500 +5.02(+1.42%)
Dec 17, 2020 350.50 353.87 350.50 353.87 1,324,145 +5.59(+1.61%)
Dec 16, 2020 344.79 348.49 344.63 348.28 1,581,279 +5.28(+1.54%)
Dec 15, 2020 343.57 344.95 341.46 343.00 434,471 +1.00(+0.29%)
Dec 14, 2020 340.74 343.64 340.44 342.00 316,759 +2.16(+0.64%)
Dec 11, 2020 337.80 340.13 335.37 339.84 389,900 +1.47(+0.43%)
Dec 10, 2020 332.16 338.71 331.21 338.37 559,982 +4.16(+1.24%)
Dec 09, 2020 342.45 342.45 332.80 334.21 837,235 -8.07(-2.36%)
Dec 08, 2020 340.00 343.49 339.23 342.28 503,051 +2.21(+0.65%)
Dec 07, 2020 339.12 341.07 338.92 340.07 380,727 +1.87(+0.55%)
Dec 04, 2020 336.44 339.44 336.06 338.20 646,900 +3.52(+1.05%)
Dec 03, 2020 333.34 337.22 332.91 334.68 432,362 +1.76(+0.53%)
Dec 02, 2020 330.16 332.92 327.56 332.92 1,095,224 -2.19(-0.65%)
Dec 01, 2020 337.84 337.84 331.97 335.11 1,338,335 -2.60(-0.77%)
Nov 30, 2020 337.21 337.98 330.37 337.71 848,759 +1.50(+0.45%)
Nov 27, 2020 333.28 337.09 332.66 336.21 357,100 +5.27(+1.59%)
Nov 25, 2020 328.22 332.50 328.09 330.94 686,900 +3.62(+1.11%)
Nov 24, 2020 328.33 328.33 324.92 327.32 726,494 +0.86(+0.26%)
Nov 23, 2020 327.90 328.99 323.26 326.46 578,313 -0.44(-0.13%)
Nov 20, 2020 327.54 330.20 324.91 326.90 686,900 -0.26(-0.08%)
Nov 19, 2020 321.52 328.73 320.55 327.16 814,024 +5.90(+1.84%)
Nov 18, 2020 323.23 324.25 320.45 321.26 578,336 -2.31(-0.71%)
Nov 17, 2020 320.36 324.56 319.80 323.57 529,854 +3.15(+0.98%)
Nov 16, 2020 318.64 321.59 316.96 320.42 910,363 -0.25(-0.08%)
Nov 13, 2020 322.51 322.76 317.58 320.67 724,900 +1.20(+0.38%)
Nov 12, 2020 321.97 324.95 318.31 319.47 1,432,978 -0.71(-0.22%)
Nov 11, 2020 316.87 321.87 315.63 320.18 1,037,854 +8.72(+2.80%)
Nov 10, 2020 317.90 319.97 306.24 311.46 2,213,727 -10.40(-3.23%)
Nov 09, 2020 326.50 334.69 321.51 321.86 2,079,448 -12.06(-3.61%)
Nov 06, 2020 331.06 334.73 326.96 333.92 661,900 +2.50(+0.75%)
Nov 05, 2020 332.32 333.42 328.99 331.42 806,057 +7.45(+2.30%)
Nov 04, 2020 320.00 326.81 317.89 323.97 1,238,978 +14.92(+4.83%)
Nov 03, 2020 305.67 310.82 303.89 309.05 909,489 +6.38(+2.11%)
Nov 02, 2020 308.00 309.22 299.00 302.67 951,180 -1.97(-0.65%)
Oct 30, 2020 310.43 311.84 301.51 304.64 2,790,200 -8.11(-2.59%)
Oct 29, 2020 311.94 314.78 311.44 312.75 2,383,774 +1.76(+0.57%)
Oct 28, 2020 315.96 317.63 310.25 310.99 525,126 -11.25(-3.49%)
Oct 27, 2020 321.44 324.55 320.15 322.24 340,008 +2.92(+0.91%)
Oct 26, 2020 325.12 327.30 315.39 319.32 1,073,861 -8.10(-2.47%)
Oct 23, 2020 326.47 327.43 322.36 327.42 518,500 +2.68(+0.83%)
Oct 22, 2020 326.02 326.85 319.23 324.74 646,573 -1.47(-0.45%)
Oct 21, 2020 327.78 331.27 324.82 326.21 580,812 -0.60(-0.18%)
Oct 20, 2020 329.98 331.23 326.81 326.81 360,879 -1.79(-0.54%)
Oct 19, 2020 334.44 336.15 327.78 328.60 508,667 -3.13(-0.94%)
Oct 16, 2020 333.37 335.42 331.73 331.73 414,600 +1.24(+0.38%)
Oct 15, 2020 325.59 331.10 325.00 330.49 423,234 -1.21(-0.36%)
Oct 14, 2020 336.12 336.32 328.50 331.70 434,372 -2.34(-0.70%)
Oct 13, 2020 333.00 336.21 331.39 334.04 467,210 +2.63(+0.79%)
Oct 12, 2020 331.45 333.80 327.67 331.41 658,811 +4.89(+1.50%)
Oct 09, 2020 323.46 326.90 322.63 326.52 394,900 +5.96(+1.86%)
Oct 08, 2020 323.82 323.97 318.91 320.56 414,130 +0.26(+0.08%)
Oct 07, 2020 317.66 321.23 316.19 320.30 330,281 +7.08(+2.26%)
Oct 06, 2020 316.34 319.58 312.57 313.22 537,182 -2.43(-0.77%)
Oct 05, 2020 313.54 316.30 312.09 315.65 394,950 +4.79(+1.54%)
Oct 02, 2020 310.99 317.78 309.71 310.86 606,900 -6.26(-1.97%)
Oct 01, 2020 316.06 318.57 314.59 317.12 617,439 +6.00(+1.93%)
Sep 30, 2020 309.99 315.23 309.09 311.12 526,906 +0.57(+0.18%)
Sep 29, 2020 312.02 313.14 309.81 310.55 807,134 -0.97(-0.31%)
Sep 28, 2020 313.57 314.00 308.85 311.52 1,012,735 +3.48(+1.13%)
Sep 25, 2020 300.97 309.10 299.37 308.04 1,055,700 +8.46(+2.82%)
Sep 24, 2020 297.82 302.57 295.65 299.58 667,378 -1.23(-0.41%)
Sep 23, 2020 308.89 310.23 300.11 300.81 867,794 -8.45(-2.73%)
Sep 22, 2020 305.85 309.55 300.52 309.26 1,123,117 +6.32(+2.09%)
Sep 21, 2020 293.63 303.23 293.07 302.94 2,139,599 +5.29(+1.78%)
Sep 18, 2020 300.81 301.19 291.89 297.65 929,400 -1.57(-0.52%)
Sep 17, 2020 294.67 299.51 293.86 299.22 1,292,467 -3.78(-1.25%)
Sep 16, 2020 309.90 310.30 302.70 303.00 704,907 -4.69(-1.52%)
Sep 15, 2020 306.88 308.10 304.56 307.69 527,043 +5.44(+1.80%)
Sep 14, 2020 301.79 304.51 298.89 302.25 401,629 +5.48(+1.85%)
Sep 11, 2020 304.98 306.00 293.44 296.77 996,700 -4.23(-1.41%)
Sep 10, 2020 308.99 311.31 299.40 301.00 720,757 -3.78(-1.24%)
Sep 09, 2020 302.27 307.38 297.49 304.78 1,124,641 +8.44(+2.85%)
Sep 08, 2020 296.99 303.18 295.01 296.34 907,697 -10.67(-3.48%)
Sep 04, 2020 314.10 316.27 296.35 307.01 1,847,600 -9.30(-2.94%)
Sep 03, 2020 327.91 328.64 312.28 316.31 2,388,512 -18.21(-5.44%)
Sep 02, 2020 336.63 337.08 327.98 334.52 671,934 +1.73(+0.52%)
Sep 01, 2020 326.82 332.84 325.72 332.79 992,165 +8.72(+2.69%)
Aug 31, 2020 324.17 325.56 321.51 324.07 1,820,325 -0.92(-0.28%)
Aug 28, 2020 323.83 326.80 322.88 324.99 942,900 +3.04(+0.94%)
Aug 27, 2020 323.46 323.54 317.32 321.95 742,616 -1.45(-0.45%)
Aug 26, 2020 313.93 325.28 313.93 323.40 1,975,603 +16.61(+5.41%)
Aug 25, 2020 302.71 306.98 302.55 306.79 637,716 +3.35(+1.10%)
Aug 24, 2020 305.04 305.63 301.07 303.44 539,472 +0.95(+0.31%)
Aug 21, 2020 304.56 304.56 301.32 302.49 561,800 -2.07(-0.68%)
Aug 20, 2020 297.72 305.32 297.23 304.56 745,385 +5.91(+1.98%)
Aug 19, 2020 299.92 301.59 296.00 298.65 482,002 -0.27(-0.09%)
Aug 18, 2020 296.41 299.74 296.28 298.92 725,100 +3.52(+1.19%)
Aug 17, 2020 294.05 296.02 293.39 295.40 462,989 +3.53(+1.21%)
Aug 14, 2020 294.07 295.21 291.00 291.87 454,900 -1.50(-0.51%)
Aug 13, 2020 290.46 296.23 290.45 293.37 1,073,741 +3.81(+1.32%)
Aug 12, 2020 288.43 291.40 287.85 289.56 1,043,000 +3.26(+1.14%)
Aug 11, 2020 289.95 291.83 285.69 286.30 1,238,276 -5.61(-1.92%)
Aug 10, 2020 295.85 295.87 288.14 291.91 1,592,700 -4.28(-1.45%)
Aug 07, 2020 300.85 301.26 292.62 296.19 1,404,200 -6.81(-2.25%)
Aug 06, 2020 301.37 303.35 299.16 303.00 710,297 +0.98(+0.32%)
Aug 05, 2020 301.65 303.40 300.20 302.02 798,983 +1.24(+0.41%)
Aug 04, 2020 301.10 301.95 298.11 300.78 689,743 -0.46(-0.15%)
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.