Skip to main content

Ark Next Generation Internet ETF (NY: ARKW )

83.83 +0.88 (+1.06%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 88.21 94.85 94.85 2,447,930 +7.58(+8.69%)
Jan 28, 2022 84.00 87.67 81.81 87.27 2,388,925 +3.29(+3.92%)
Jan 27, 2022 89.03 89.03 83.58 83.98 1,658,030 -3.30(-3.78%)
Jan 26, 2022 93.05 93.98 86.69 87.28 1,892,242 -2.21(-2.47%)
Jan 25, 2022 90.47 92.24 87.74 89.49 2,189,958 -3.39(-3.65%)
Jan 24, 2022 86.45 93.05 82.73 92.88 4,753,292 +1.64(+1.80%)
Jan 21, 2022 96.01 96.96 91.07 91.24 2,237,281 -6.66(-6.80%)
Jan 20, 2022 99.46 103.35 97.70 97.90 1,414,397 +0.11(+0.11%)
Jan 19, 2022 99.49 101.60 97.76 97.79 1,865,129 -1.16(-1.17%)
Jan 18, 2022 100.61 102.44 98.75 98.95 2,028,840 -3.58(-3.49%)
Jan 14, 2022 102.53 0 -0.45(-0.44%)
Jan 13, 2022 109.59 109.60 102.81 102.98 1,186,428 -5.89(-5.41%)
Jan 12, 2022 111.89 113.05 108.09 108.87 1,238,696 -1.27(-1.15%)
Jan 11, 2022 106.41 110.76 105.41 110.14 1,717,956 +3.44(+3.22%)
Jan 10, 2022 104.50 106.78 101.50 106.70 3,502,626 -0.06(-0.06%)
Jan 07, 2022 108.28 110.93 105.87 106.76 1,633,751 -2.02(-1.86%)
Jan 06, 2022 108.04 110.29 104.87 108.78 1,896,340 -0.12(-0.11%)
Jan 05, 2022 114.90 116.27 108.48 108.90 1,992,337 -7.25(-6.24%)
Jan 04, 2022 120.63 120.75 113.83 116.15 1,195,378 -4.52(-3.75%)
Jan 03, 2022 120.75 121.49 117.79 120.67 1,203,174 +2.09(+1.76%)
Dec 31, 2021 120.88 122.13 118.51 118.58 930,895 -2.33(-1.93%)
Dec 30, 2021 117.71 122.59 117.71 120.91 1,185,497 +2.82(+2.39%)
Dec 29, 2021 119.24 119.28 116.62 118.09 916,674 -1.33(-1.11%)
Dec 28, 2021 122.11 122.97 119.06 119.42 767,548 -2.97(-2.42%)
Dec 27, 2021 122.60 123.63 121.79 122.38 876,079 -0.30(-0.25%)
Dec 23, 2021 120.45 123.06 118.55 122.69 872,326 +2.17(+1.80%)
Dec 22, 2021 120.14 121.97 119.24 120.52 993,043 +0.11(+0.09%)
Dec 21, 2021 117.16 120.54 115.98 120.41 876,597 +4.95(+4.29%)
Dec 20, 2021 115.68 117.30 114.24 115.46 1,037,034 -2.81(-2.38%)
Dec 17, 2021 113.35 119.04 111.46 118.27 1,500,399 +3.56(+3.11%)
Dec 16, 2021 119.93 120.14 113.34 114.71 1,328,252 -3.57(-3.02%)
Dec 15, 2021 116.40 118.90 112.25 118.28 1,544,369 +0.88(+0.75%)
Dec 14, 2021 116.15 118.83 115.27 117.40 1,208,221 -1.31(-1.11%)
Dec 13, 2021 121.08 122.03 116.65 118.72 1,535,200 -3.32(-2.72%)
Dec 10, 2021 125.40 126.87 121.17 122.03 1,240,165 -2.25(-1.81%)
Dec 09, 2021 130.19 131.36 123.75 124.28 1,024,182 -6.59(-5.03%)
Dec 08, 2021 127.20 131.36 125.22 130.87 1,156,852 +4.38(+3.46%)
Dec 07, 2021 125.45 128.04 125.35 126.49 1,481,588 +5.05(+4.16%)
Dec 06, 2021 117.75 121.93 114.85 121.44 1,940,095 +0.60(+0.50%)
Dec 03, 2021 126.97 127.06 118.18 120.84 2,511,396 -6.38(-5.02%)
Dec 02, 2021 126.91 129.59 124.39 127.22 1,528,965 +0.30(+0.24%)
Dec 01, 2021 136.89 137.36 126.82 126.92 1,659,421 -8.65(-6.38%)
Nov 30, 2021 139.25 140.37 133.81 135.57 1,517,253 -3.12(-2.25%)
Nov 29, 2021 140.09 140.55 136.22 138.69 510,738 +0.89(+0.64%)
Nov 26, 2021 138.10 139.57 136.68 137.81 865,095 -0.93(-0.67%)
Nov 24, 2021 135.56 139.15 134.08 138.74 1,259,010 +2.21(+1.62%)
Nov 23, 2021 139.20 140.03 133.96 136.53 1,169,519 -3.54(-2.53%)
Nov 22, 2021 146.59 146.66 138.56 140.07 1,331,748 -5.81(-3.98%)
Nov 19, 2021 147.24 148.38 145.63 145.88 715,988 -1.01(-0.69%)
Nov 18, 2021 150.38 147.01 145.92 146.89 965,363 -3.28(-2.18%)
Nov 17, 2021 151.68 151.98 149.71 150.17 578,467 -1.80(-1.18%)
Nov 16, 2021 150.26 152.35 149.75 151.97 592,385 +0.35(+0.23%)
Nov 15, 2021 152.88 153.59 150.49 151.62 716,757 -0.76(-0.50%)
Nov 12, 2021 150.39 152.49 149.72 152.38 638,522 +2.93(+1.96%)
Nov 11, 2021 151.03 151.62 149.45 149.45 485,401 -0.09(-0.06%)
Nov 10, 2021 151.50 149.54 1,129,744 -4.49(-2.91%)
Nov 09, 2021 157.12 157.66 152.41 154.03 1,110,552 -1.13(-0.73%)
Nov 08, 2021 153.42 156.29 153.38 155.15 812,878 +1.70(+1.11%)
Nov 05, 2021 155.77 156.51 152.25 153.45 648,089 -2.51(-1.61%)
Nov 04, 2021 156.65 157.60 154.84 155.96 1,046,240 -0.44(-0.28%)
Nov 03, 2021 154.00 156.44 153.00 156.40 572,485 +1.76(+1.14%)
Nov 02, 2021 156.23 156.33 153.45 154.64 678,354 -2.29(-1.46%)
Nov 01, 2021 153.74 156.94 154.89 156.93 805,139 +4.19(+2.75%)
Oct 29, 2021 151.79 153.46 151.35 152.73 449,888 +0.51(+0.33%)
Oct 28, 2021 149.08 152.57 149.08 152.22 391,123 +2.95(+1.97%)
Oct 27, 2021 152.10 152.85 149.17 149.28 693,934 -3.41(-2.23%)
Oct 26, 2021 155.29 152.68 1,035,075 -1.15(-0.75%)
Oct 25, 2021 150.06 154.58 149.31 153.83 1,219,146 +4.97(+3.34%)
Oct 22, 2021 150.58 150.85 147.51 148.86 820,052 -2.48(-1.64%)
Oct 21, 2021 150.07 152.46 150.07 151.34 408,056 +0.57(+0.38%)
Oct 20, 2021 150.81 151.55 149.80 150.77 552,637 +0.83(+0.55%)
Oct 19, 2021 148.43 150.61 148.11 149.94 609,977 +2.57(+1.74%)
Oct 18, 2021 144.81 147.96 144.59 147.37 475,710 +2.08(+1.43%)
Oct 15, 2021 145.05 145.48 144.28 145.29 474,943 +1.11(+0.77%)
Oct 14, 2021 143.99 145.34 143.65 144.18 383,644 +1.99(+1.40%)
Oct 13, 2021 139.34 142.28 139.34 142.18 483,453 +3.09(+2.22%)
Oct 12, 2021 139.14 139.85 138.21 139.09 489,140 +0.89(+0.64%)
Oct 11, 2021 138.52 140.54 138.10 138.20 637,014 -0.52(-0.37%)
Oct 08, 2021 141.33 141.43 138.54 138.72 461,749 -1.51(-1.08%)
Oct 07, 2021 139.07 141.25 138.75 140.23 613,945 +2.71(+1.97%)
Oct 06, 2021 134.69 138.13 134.59 137.52 655,247 +2.26(+1.67%)
Oct 05, 2021 133.68 136.50 133.68 135.27 482,185 +1.98(+1.49%)
Oct 04, 2021 136.48 136.48 131.69 133.28 733,649 -3.53(-2.58%)
Oct 01, 2021 136.40 137.29 134.68 136.81 716,726 +1.69(+1.25%)
Sep 30, 2021 134.51 136.33 134.10 135.12 627,466 +1.42(+1.06%)
Sep 29, 2021 137.40 137.81 133.55 133.70 930,973 -2.86(-2.10%)
Sep 28, 2021 140.31 140.61 136.10 136.56 1,486,769 -5.77(-4.05%)
Sep 27, 2021 142.36 142.70 140.67 142.33 888,214 -0.83(-0.58%)
Sep 24, 2021 142.98 143.41 141.50 143.16 991,413 -1.81(-1.25%)
Sep 23, 2021 144.55 145.22 143.96 144.97 498,196 +1.62(+1.13%)
Sep 22, 2021 141.16 143.81 140.67 143.35 564,756 +2.37(+1.68%)
Sep 21, 2021 141.15 142.04 139.81 140.98 695,382 +0.58(+0.42%)
Sep 20, 2021 140.97 142.64 138.08 140.39 1,656,861 -6.04(-4.13%)
Sep 17, 2021 144.96 146.44 143.94 146.44 467,749 +1.48(+1.02%)
Sep 16, 2021 143.59 145.17 142.74 144.96 709,999 +0.92(+0.64%)
Sep 15, 2021 142.84 144.17 141.51 144.03 484,974 +1.42(+1.00%)
Sep 14, 2021 144.44 145.40 142.03 142.61 639,534 -0.86(-0.60%)
Sep 13, 2021 145.95 146.07 140.63 143.47 807,678 -2.27(-1.56%)
Sep 10, 2021 147.70 148.43 145.56 145.74 407,843 -1.18(-0.80%)
Sep 09, 2021 146.27 148.24 146.15 146.91 408,663 +0.59(+0.41%)
Sep 08, 2021 148.87 148.93 145.03 146.32 965,453 -3.31(-2.21%)
Sep 07, 2021 150.52 151.55 148.61 149.63 635,074 -0.53(-0.36%)
Sep 03, 2021 149.10 150.62 148.71 150.16 424,571 +0.97(+0.65%)
Sep 02, 2021 149.41 150.74 148.82 149.19 527,086 +0.86(+0.58%)
Sep 01, 2021 147.53 149.53 147.37 148.33 765,410 +1.34(+0.91%)
Aug 31, 2021 147.05 147.73 146.12 146.99 510,605 -0.86(-0.58%)
Aug 30, 2021 147.04 148.39 146.27 147.85 588,331 +1.00(+0.68%)
Aug 27, 2021 144.78 147.10 144.43 146.84 368,585 +2.24(+1.55%)
Aug 26, 2021 146.53 147.88 144.10 144.61 655,074 -2.44(-1.66%)
Aug 25, 2021 146.43 147.33 145.86 147.05 509,176 +0.56(+0.39%)
Aug 24, 2021 145.56 146.63 145.30 146.48 704,439 +2.17(+1.50%)
Aug 23, 2021 142.78 144.73 142.57 144.31 518,646 +2.79(+1.97%)
Aug 20, 2021 139.63 141.96 139.49 141.52 688,737 +2.88(+2.08%)
Aug 19, 2021 138.08 140.41 137.47 138.64 853,141 -1.00(-0.72%)
Aug 18, 2021 140.04 142.32 139.32 139.64 683,796 -0.32(-0.23%)
Aug 17, 2021 140.10 141.60 138.50 139.97 979,152 -1.94(-1.37%)
Aug 16, 2021 144.39 144.57 140.19 141.90 733,056 -3.37(-2.32%)
Aug 13, 2021 146.49 146.97 145.18 145.27 528,342 -0.86(-0.59%)
Aug 12, 2021 145.53 146.42 144.36 146.12 436,176 +0.13(+0.09%)
Aug 11, 2021 147.24 147.70 144.38 146.00 707,199 +0.12(+0.08%)
Aug 10, 2021 148.58 149.34 145.64 145.88 606,782 -2.38(-1.61%)
Aug 09, 2021 146.28 148.94 145.67 148.26 764,725 +2.97(+2.04%)
Aug 06, 2021 147.44 147.93 144.32 145.30 921,542 -2.21(-1.50%)
Aug 05, 2021 144.92 148.22 144.23 147.51 820,893 +1.51(+1.03%)
Aug 04, 2021 143.13 146.25 143.13 146.00 811,331 +2.57(+1.79%)
Aug 03, 2021 145.12 145.29 141.71 143.43 625,655 -1.43(-0.99%)
Aug 02, 2021 143.98 146.51 142.62 144.86 736,001 +1.30(+0.90%)
Jul 30, 2021 143.67 145.65 142.92 143.56 656,809 -1.60(-1.10%)
Jul 29, 2021 145.15 147.46 144.82 145.16 2,086,469 +0.48(+0.33%)
Jul 28, 2021 141.92 145.14 141.04 144.68 682,675 +2.89(+2.04%)
Jul 27, 2021 144.33 144.77 138.35 141.79 695,125 -2.97(-2.05%)
Jul 26, 2021 144.84 145.68 143.65 144.76 1,130,020 +0.57(+0.40%)
Jul 23, 2021 143.06 144.47 142.25 144.19 742,646 +1.87(+1.31%)
Jul 22, 2021 142.63 143.44 141.53 142.32 371,607 +0.08(+0.05%)
Jul 21, 2021 140.38 142.48 139.80 142.24 657,024 +2.41(+1.73%)
Jul 20, 2021 137.57 140.67 135.44 139.83 994,710 +3.02(+2.20%)
Jul 19, 2021 133.25 137.09 132.59 136.81 1,212,577 +0.29(+0.21%)
Jul 16, 2021 138.24 138.51 135.73 136.52 1,035,756 -0.65(-0.48%)
Jul 15, 2021 139.24 140.57 135.06 137.17 819,142 -2.09(-1.50%)
Jul 14, 2021 144.23 144.31 139.24 139.26 866,939 -3.93(-2.75%)
Jul 13, 2021 144.35 145.72 143.00 143.20 813,770 -1.59(-1.10%)
Jul 12, 2021 145.46 146.75 143.54 144.79 507,870 -0.09(-0.06%)
Jul 09, 2021 143.31 145.03 141.76 144.88 587,186 +2.25(+1.58%)
Jul 08, 2021 139.72 143.59 138.56 142.63 925,091 -1.74(-1.21%)
Jul 07, 2021 147.52 148.22 143.41 144.37 874,817 -2.29(-1.56%)
Jul 06, 2021 146.88 148.04 145.40 146.66 883,852 +0.04(+0.03%)
Jul 02, 2021 148.25 149.76 146.34 146.62 1,110,151 -0.55(-0.38%)
Jul 01, 2021 150.09 150.18 146.24 147.18 846,760 -2.73(-1.82%)
Jun 30, 2021 151.04 151.04 149.45 149.91 965,814 -1.80(-1.19%)
Jun 29, 2021 151.19 152.27 150.23 151.71 971,593 +0.72(+0.48%)
Jun 28, 2021 148.62 151.31 148.56 150.99 1,488,679 +3.53(+2.40%)
Jun 25, 2021 148.45 149.17 146.31 147.46 1,005,696 -0.54(-0.36%)
Jun 24, 2021 146.46 149.83 146.46 147.99 1,260,860 +3.22(+2.22%)
Jun 23, 2021 143.07 145.32 142.95 144.77 1,178,171 +2.72(+1.92%)
Jun 22, 2021 138.84 142.30 138.69 142.05 1,345,146 +2.38(+1.71%)
Jun 21, 2021 139.41 140.38 136.85 139.66 900,847 -0.38(-0.27%)
Jun 18, 2021 138.98 141.26 138.86 140.04 956,489 +0.51(+0.36%)
Jun 17, 2021 135.07 140.40 134.87 139.54 876,052 +3.75(+2.76%)
Jun 16, 2021 135.80 136.87 133.22 135.79 868,130 -0.05(-0.04%)
Jun 15, 2021 138.50 139.10 135.55 135.84 635,801 -2.96(-2.13%)
Jun 14, 2021 137.40 139.67 137.40 138.80 1,000,481 +2.13(+1.56%)
Jun 11, 2021 135.72 136.80 135.32 136.67 423,793 +1.13(+0.83%)
Jun 10, 2021 133.67 135.65 133.27 135.54 790,127 +1.57(+1.17%)
Jun 09, 2021 135.66 136.71 133.84 133.97 777,826 -0.74(-0.55%)
Jun 08, 2021 135.71 136.35 132.15 134.71 817,041 +0.18(+0.13%)
Jun 07, 2021 131.86 134.78 131.02 134.54 1,296,984 +2.46(+1.86%)
Jun 04, 2021 132.10 133.02 131.45 132.07 783,808 +1.19(+0.91%)
Jun 03, 2021 133.15 133.90 130.65 130.89 829,078 -3.86(-2.87%)
Jun 02, 2021 134.40 135.66 133.59 134.75 858,100 +0.43(+0.32%)
Jun 01, 2021 134.99 136.27 132.88 134.32 1,807,453 +0.43(+0.32%)
May 28, 2021 135.17 136.88 133.87 133.89 800,729 -0.95(-0.71%)
May 27, 2021 133.73 134.87 131.45 134.85 1,032,258 +1.19(+0.89%)
May 26, 2021 132.34 134.25 131.95 133.66 1,151,698 +2.40(+1.83%)
May 25, 2021 131.76 132.78 130.45 131.26 868,261 +0.41(+0.31%)
May 24, 2021 127.79 131.50 127.17 130.85 2,539,213 +3.85(+3.03%)
May 21, 2021 129.24 129.85 126.82 127.00 1,298,054 -0.76(-0.59%)
May 20, 2021 125.84 128.17 125.40 127.75 1,786,130 +4.12(+3.33%)
May 19, 2021 119.36 123.79 119.36 123.64 1,358,702 -1.46(-1.17%)
May 18, 2021 123.83 127.30 122.80 125.10 741,153 +1.23(+0.99%)
May 17, 2021 123.12 125.48 121.08 123.87 986,007 -1.25(-1.00%)
May 14, 2021 122.36 125.70 121.25 125.13 1,232,880 +4.97(+4.14%)
May 13, 2021 125.05 125.90 117.53 120.16 2,255,762 -4.14(-3.33%)
May 12, 2021 126.62 128.79 123.29 124.30 2,267,967 -5.12(-3.95%)
May 11, 2021 120.27 129.68 120.27 129.42 2,654,728 +2.89(+2.28%)
May 10, 2021 131.74 131.74 126.47 126.53 3,237,658 -7.02(-5.25%)
May 07, 2021 133.85 136.55 132.81 133.54 3,038,574 +2.27(+1.73%)
May 06, 2021 133.84 134.00 128.88 131.28 2,632,607 -3.71(-2.75%)
May 05, 2021 138.32 139.12 134.31 134.98 2,276,180 -2.51(-1.83%)
May 04, 2021 139.08 139.28 134.14 137.49 2,109,473 -3.83(-2.71%)
May 03, 2021 145.14 145.38 141.04 141.33 1,326,308 -3.23(-2.23%)
Apr 30, 2021 143.45 146.57 143.38 144.56 654,576 -1.49(-1.02%)
Apr 29, 2021 151.21 151.27 144.53 146.05 1,047,261 -3.98(-2.65%)
Apr 28, 2021 149.84 151.08 148.29 150.03 775,235 -0.89(-0.59%)
Apr 27, 2021 152.52 153.48 150.25 150.92 958,186 -1.59(-1.04%)
Apr 26, 2021 148.97 152.67 147.96 152.51 1,198,460 +4.61(+3.12%)
Apr 23, 2021 144.64 148.29 144.64 147.90 912,851 +3.41(+2.36%)
Apr 22, 2021 147.11 148.59 143.67 144.49 972,573 -1.71(-1.17%)
Apr 21, 2021 141.76 146.20 140.58 146.20 948,404 +2.47(+1.72%)
Apr 20, 2021 145.56 146.90 141.56 143.73 1,124,350 -2.49(-1.70%)
Apr 19, 2021 148.32 149.47 144.37 146.22 1,386,495 -4.99(-3.30%)
Apr 16, 2021 153.37 153.37 149.65 151.21 724,464 -2.18(-1.42%)
Apr 15, 2021 153.52 153.92 151.85 153.39 1,389,693 +2.29(+1.51%)
Apr 14, 2021 156.99 157.42 150.75 151.11 1,269,509 -4.65(-2.99%)
Apr 13, 2021 151.35 155.91 151.31 155.76 1,027,072 +5.72(+3.81%)
Apr 12, 2021 149.87 150.64 147.88 150.04 724,635 -0.09(-0.06%)
Apr 09, 2021 149.72 150.28 148.45 150.12 657,968 -0.43(-0.28%)
Apr 08, 2021 148.45 150.84 148.43 150.55 1,209,067 +3.98(+2.72%)
Apr 07, 2021 148.73 149.69 146.22 146.57 608,340 -2.64(-1.77%)
Apr 06, 2021 146.55 150.37 146.50 149.21 810,345 +2.72(+1.86%)
Apr 05, 2021 149.35 149.35 145.32 146.48 1,271,909 +0.53(+0.37%)
Apr 01, 2021 147.31 149.17 145.24 145.95 2,111,110 +2.49(+1.74%)
Mar 31, 2021 140.63 144.51 140.63 143.46 1,844,702 +4.77(+3.44%)
Mar 30, 2021 134.59 139.15 133.42 138.69 1,062,202 +2.97(+2.19%)
Mar 29, 2021 138.27 139.18 134.40 135.72 1,235,780 -2.86(-2.06%)
Mar 26, 2021 138.54 140.62 133.54 138.58 1,636,184 +0.43(+0.31%)
Mar 25, 2021 134.44 138.73 133.30 138.16 1,936,361 -0.58(-0.42%)
Mar 24, 2021 148.43 148.43 138.41 138.74 1,829,947 -8.44(-5.73%)
Mar 23, 2021 150.60 150.60 146.68 147.18 1,036,980 -3.03(-2.01%)
Mar 22, 2021 150.52 152.03 149.00 150.20 981,490 +1.00(+0.67%)
Mar 19, 2021 146.51 149.61 144.59 149.20 1,226,830 +2.56(+1.75%)
Mar 18, 2021 151.90 152.87 145.93 146.64 1,716,979 -8.85(-5.69%)
Mar 17, 2021 149.59 156.41 148.24 155.49 1,550,625 +1.83(+1.19%)
Mar 16, 2021 158.09 158.50 151.59 153.66 1,375,275 -2.73(-1.75%)
Mar 15, 2021 154.15 156.42 152.29 156.40 1,234,800 +3.17(+2.07%)
Mar 12, 2021 150.76 153.50 148.51 153.23 1,542,145 -1.87(-1.20%)
Mar 11, 2021 152.16 155.93 150.33 155.09 3,527,384 +8.56(+5.84%)
Mar 10, 2021 151.98 152.36 145.71 146.53 2,947,191 -0.54(-0.36%)
Mar 09, 2021 142.03 148.24 141.08 147.07 2,545,847 +12.44(+9.24%)
Mar 08, 2021 141.24 144.49 134.17 134.62 3,145,502 -7.50(-5.28%)
Mar 05, 2021 144.63 144.98 129.12 142.12 5,831,169 -1.39(-0.97%)
Mar 04, 2021 150.41 152.52 139.03 143.52 5,404,935 -8.42(-5.54%)
Mar 03, 2021 160.71 161.37 151.50 151.93 2,864,716 -8.02(-5.01%)
Mar 02, 2021 165.58 165.88 159.95 159.95 1,638,537 -3.83(-2.34%)
Mar 01, 2021 161.52 163.90 159.67 163.78 2,509,535 +7.24(+4.62%)
Feb 26, 2021 156.67 159.14 151.74 156.54 2,778,944 +0.61(+0.39%)
Feb 25, 2021 164.35 166.88 154.63 155.93 3,459,500 -10.00(-6.03%)
Feb 24, 2021 164.53 167.14 161.43 165.94 2,462,034 +0.37(+0.22%)
Feb 23, 2021 161.10 166.14 152.64 165.56 6,420,836 -4.99(-2.93%)
Feb 22, 2021 176.11 177.51 170.33 170.56 2,736,706 -9.50(-5.27%)
Feb 19, 2021 178.92 181.41 178.41 180.05 1,858,179 +3.59(+2.03%)
Feb 18, 2021 176.29 177.31 173.21 176.46 2,400,070 -3.45(-1.91%)
Feb 17, 2021 180.86 180.98 175.31 179.91 2,562,639 -2.47(-1.35%)
Feb 16, 2021 185.14 185.97 180.76 182.38 3,428,809 -0.03(-0.02%)
Feb 12, 2021 179.90 182.44 178.35 182.41 1,779,351 +2.27(+1.26%)
Feb 11, 2021 179.69 181.58 177.92 180.14 2,072,131 +2.73(+1.54%)
Feb 10, 2021 180.67 180.69 173.15 177.41 2,892,857 -0.65(-0.37%)
Feb 09, 2021 175.44 178.57 175.07 178.06 2,285,791 +3.31(+1.89%)
Feb 08, 2021 174.64 175.41 173.66 174.75 2,372,044 +3.70(+2.16%)
Feb 05, 2021 169.94 171.23 168.22 171.05 2,173,803 +2.10(+1.24%)
Feb 04, 2021 168.60 168.95 167.00 168.95 1,291,474 +2.49(+1.50%)
Feb 03, 2021 167.01 167.44 164.34 166.46 1,938,959 +1.49(+0.90%)
Feb 02, 2021 162.86 165.21 162.25 164.97 2,355,571 +4.90(+3.06%)
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.