Skip to main content

Ark Innovation ETF (NY: ARKK )

50.08 -0.03 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 118.03 120.41 117.66 118.03 5,655,995 -1.57(-1.32%)
Jul 29, 2021 119.18 121.21 118.69 119.61 3,813,602 +0.25(+0.21%)
Jul 28, 2021 116.62 119.79 116.03 119.36 5,906,582 +2.69(+2.30%)
Jul 27, 2021 119.02 119.53 113.69 116.68 11,163,931 -2.93(-2.45%)
Jul 26, 2021 120.49 121.09 118.97 119.61 5,893,358 -0.82(-0.68%)
Jul 23, 2021 120.00 120.55 118.41 120.42 4,461,621 +0.71(+0.59%)
Jul 22, 2021 120.49 121.40 119.26 119.72 4,849,817 -0.93(-0.77%)
Jul 21, 2021 118.90 120.90 118.02 120.65 5,838,622 +1.87(+1.57%)
Jul 20, 2021 115.59 119.19 114.54 118.78 6,814,701 +3.42(+2.97%)
Jul 19, 2021 112.06 115.66 111.42 115.36 12,055,797 +0.74(+0.64%)
Jul 16, 2021 115.88 116.01 113.56 114.62 7,775,528 +0.13(+0.11%)
Jul 15, 2021 116.12 117.45 112.58 114.49 12,964,808 -1.74(-1.50%)
Jul 14, 2021 121.29 121.29 116.14 116.23 10,665,523 -4.03(-3.35%)
Jul 13, 2021 122.45 122.90 120.20 120.27 6,578,635 -2.43(-1.98%)
Jul 12, 2021 124.17 125.31 121.98 122.70 4,124,593 -0.87(-0.70%)
Jul 09, 2021 121.59 123.84 120.03 123.56 6,412,530 +2.27(+1.87%)
Jul 08, 2021 118.41 122.30 117.44 121.29 9,817,949 -0.93(-0.76%)
Jul 07, 2021 125.91 126.18 121.10 122.22 9,465,958 -2.93(-2.34%)
Jul 06, 2021 126.00 126.86 124.34 125.16 7,493,957 -0.89(-0.71%)
Jul 02, 2021 127.75 129.28 125.80 126.05 5,989,796 -0.99(-0.78%)
Jul 01, 2021 128.61 129.40 125.20 127.05 7,490,311 -1.59(-1.24%)
Jun 30, 2021 128.41 130.33 126.95 128.64 9,461,060 -0.10(-0.08%)
Jun 29, 2021 127.94 129.35 126.90 128.74 7,185,101 +0.64(+0.50%)
Jun 28, 2021 126.59 128.69 126.43 128.10 10,566,508 +4.66(+3.78%)
Jun 25, 2021 123.88 124.26 122.00 123.44 7,454,285 +0.21(+0.17%)
Jun 24, 2021 122.86 125.14 122.48 123.23 10,069,029 +1.72(+1.42%)
Jun 23, 2021 119.51 121.85 119.23 121.51 7,969,326 +2.47(+2.07%)
Jun 22, 2021 117.09 119.07 116.90 119.04 6,460,604 +1.48(+1.26%)
Jun 21, 2021 116.53 118.21 114.61 117.55 5,538,654 +0.60(+0.51%)
Jun 18, 2021 115.84 117.89 115.46 116.95 8,670,922 +0.39(+0.34%)
Jun 17, 2021 111.94 117.21 111.76 116.56 12,949,681 +3.91(+3.47%)
Jun 16, 2021 113.02 113.87 110.05 112.66 12,452,800 -0.55(-0.49%)
Jun 15, 2021 115.92 116.12 112.76 113.20 8,775,639 -3.19(-2.74%)
Jun 14, 2021 114.68 116.96 114.50 116.39 8,604,869 +2.17(+1.90%)
Jun 11, 2021 113.58 114.26 112.94 114.22 6,772,094 +1.13(+1.00%)
Jun 10, 2021 110.61 113.25 110.30 113.09 7,294,299 +2.09(+1.88%)
Jun 09, 2021 111.89 112.84 110.81 111.00 7,467,713 -0.28(-0.25%)
Jun 08, 2021 111.89 112.89 108.91 111.28 6,919,061 +0.43(+0.39%)
Jun 07, 2021 107.48 111.20 107.15 110.84 7,509,502 +3.13(+2.90%)
Jun 04, 2021 107.02 108.49 106.66 107.72 6,691,165 +2.05(+1.94%)
Jun 03, 2021 108.01 108.87 105.63 105.67 10,249,631 -3.81(-3.48%)
Jun 02, 2021 109.51 110.39 108.46 109.48 7,369,282 +0.05(+0.04%)
Jun 01, 2021 111.00 111.88 108.25 109.43 7,618,160 -0.84(-0.76%)
May 28, 2021 110.62 113.25 110.02 110.26 9,371,191 -0.18(-0.16%)
May 27, 2021 109.47 110.47 107.48 110.44 7,614,266 +0.84(+0.76%)
May 26, 2021 108.17 109.92 107.96 109.61 8,475,180 +2.02(+1.87%)
May 25, 2021 107.71 108.96 106.58 107.59 8,966,366 +0.64(+0.60%)
May 24, 2021 105.08 107.70 104.17 106.95 9,476,015 +2.84(+2.73%)
May 21, 2021 105.89 106.37 103.98 104.11 11,669,839 -0.74(-0.70%)
May 20, 2021 102.79 105.36 102.35 104.84 11,987,612 +3.56(+3.52%)
May 19, 2021 98.40 101.55 98.39 101.28 18,665,330 -1.79(-1.74%)
May 18, 2021 101.62 105.44 100.61 103.07 17,946,678 +1.46(+1.43%)
May 17, 2021 101.07 103.23 99.29 101.62 16,508,195 -0.98(-0.96%)
May 14, 2021 100.18 102.93 98.92 102.60 20,915,002 +4.75(+4.86%)
May 13, 2021 101.60 102.97 95.63 97.85 30,179,376 -2.64(-2.62%)
May 12, 2021 101.65 104.11 99.87 100.49 17,750,026 -3.90(-3.73%)
May 11, 2021 98.22 105.38 97.27 104.38 30,938,038 +2.11(+2.06%)
May 10, 2021 106.61 106.61 102.20 102.28 18,082,172 -5.65(-5.23%)
May 07, 2021 109.20 111.28 107.34 107.92 15,015,358 +1.36(+1.27%)
May 06, 2021 108.81 108.81 103.95 106.57 17,795,126 -3.16(-2.88%)
May 05, 2021 112.61 112.96 108.90 109.72 9,248,706 -1.71(-1.54%)
May 04, 2021 113.59 113.61 109.34 111.44 14,857,987 -3.56(-3.10%)
May 03, 2021 119.22 119.42 114.80 115.00 11,131,342 -3.80(-3.20%)
Apr 30, 2021 118.12 120.60 117.89 118.79 7,037,035 -0.97(-0.81%)
Apr 29, 2021 124.08 124.23 118.61 119.77 9,462,829 -3.56(-2.89%)
Apr 28, 2021 123.25 124.39 121.85 123.33 5,272,249 -0.85(-0.68%)
Apr 27, 2021 125.53 126.04 123.15 124.17 5,064,956 -1.47(-1.17%)
Apr 26, 2021 122.59 125.73 121.50 125.64 6,479,841 +3.96(+3.26%)
Apr 23, 2021 119.92 121.90 119.54 121.67 4,849,818 +2.25(+1.89%)
Apr 22, 2021 120.53 122.38 118.40 119.42 7,858,181 -0.40(-0.34%)
Apr 21, 2021 115.85 119.83 114.63 119.83 6,644,201 +2.77(+2.37%)
Apr 20, 2021 118.16 119.89 115.31 117.05 9,985,458 -1.42(-1.20%)
Apr 19, 2021 120.56 121.67 116.99 118.47 11,601,866 -3.88(-3.17%)
Apr 16, 2021 124.44 124.55 121.38 122.34 7,025,953 -2.20(-1.77%)
Apr 15, 2021 124.76 125.33 123.27 124.55 8,084,203 +1.72(+1.40%)
Apr 14, 2021 126.20 128.15 122.47 122.83 10,119,158 -2.65(-2.11%)
Apr 13, 2021 121.26 125.62 121.26 125.47 12,201,641 +5.01(+4.16%)
Apr 12, 2021 120.68 120.89 118.26 120.46 5,346,309 -0.78(-0.64%)
Apr 09, 2021 121.00 121.40 119.94 121.24 5,656,731 -0.86(-0.71%)
Apr 08, 2021 120.79 122.37 120.62 122.11 6,711,184 +3.27(+2.75%)
Apr 07, 2021 121.29 121.82 118.64 118.84 6,229,511 -2.96(-2.43%)
Apr 06, 2021 119.68 122.98 119.49 121.80 8,880,427 +2.15(+1.80%)
Apr 05, 2021 122.32 122.32 118.69 119.65 9,629,542 +0.78(+0.65%)
Apr 01, 2021 120.95 122.58 118.60 118.87 12,815,968 +0.88(+0.75%)
Mar 31, 2021 114.04 118.54 113.96 117.99 17,646,298 +5.44(+4.83%)
Mar 30, 2021 108.20 112.92 107.03 112.55 14,823,020 +3.20(+2.92%)
Mar 29, 2021 111.74 111.79 107.93 109.35 14,459,199 -2.75(-2.46%)
Mar 26, 2021 112.56 114.04 107.76 112.10 18,007,176 -0.44(-0.39%)
Mar 25, 2021 109.54 113.00 108.58 112.55 21,354,994 -0.35(-0.31%)
Mar 24, 2021 120.49 120.67 112.67 112.90 18,775,548 -6.81(-5.69%)
Mar 23, 2021 122.75 122.75 119.17 119.71 7,565,182 -2.97(-2.42%)
Mar 22, 2021 121.97 124.31 120.52 122.68 9,089,482 +2.32(+1.93%)
Mar 19, 2021 118.03 120.72 116.26 120.36 12,723,554 +2.25(+1.91%)
Mar 18, 2021 122.32 123.10 117.55 118.10 15,041,024 -7.27(-5.80%)
Mar 17, 2021 120.74 126.89 118.96 125.37 14,826,822 +1.42(+1.14%)
Mar 16, 2021 128.37 128.66 121.95 123.96 14,133,756 -2.81(-2.22%)
Mar 15, 2021 124.97 126.81 123.47 126.77 10,244,305 +2.16(+1.74%)
Mar 12, 2021 122.95 124.61 120.56 124.61 15,646,214 -1.97(-1.55%)
Mar 11, 2021 123.90 127.01 122.48 126.57 18,934,664 +7.37(+6.18%)
Mar 10, 2021 124.10 124.67 118.53 119.20 19,810,724 -0.55(-0.46%)
Mar 09, 2021 115.08 120.85 114.40 119.76 25,646,546 +11.30(+10.42%)
Mar 08, 2021 115.08 116.93 107.45 108.45 23,838,160 -6.70(-5.82%)
Mar 05, 2021 117.27 117.48 104.51 115.15 39,634,536 -1.34(-1.15%)
Mar 04, 2021 122.17 123.87 112.75 116.49 27,661,902 -6.57(-5.34%)
Mar 03, 2021 130.73 131.25 122.40 123.06 16,717,777 -8.26(-6.29%)
Mar 02, 2021 135.99 136.10 130.98 131.32 9,379,085 -3.14(-2.33%)
Mar 01, 2021 132.34 134.76 131.32 134.46 11,740,377 +6.24(+4.86%)
Feb 26, 2021 128.56 130.79 124.01 128.22 17,251,704 +0.84(+0.66%)
Feb 25, 2021 133.95 136.42 126.31 127.39 16,582,498 -8.67(-6.37%)
Feb 24, 2021 136.17 137.92 132.30 136.06 16,074,015 -0.71(-0.52%)
Feb 23, 2021 133.95 137.70 124.74 136.76 38,113,836 -4.66(-3.30%)
Feb 22, 2021 147.27 148.46 140.90 141.43 16,643,918 -8.69(-5.79%)
Feb 19, 2021 149.02 151.48 148.53 150.11 8,033,350 +3.36(+2.29%)
Feb 18, 2021 146.61 147.76 143.70 146.75 11,143,447 -2.93(-1.96%)
Feb 17, 2021 150.98 151.00 145.04 149.68 13,770,824 -2.90(-1.90%)
Feb 16, 2021 156.44 157.09 152.20 152.58 11,291,967 -1.44(-0.93%)
Feb 12, 2021 151.36 154.04 149.52 154.02 6,796,801 +1.98(+1.30%)
Feb 11, 2021 152.46 153.82 149.88 152.04 8,971,427 +1.45(+0.96%)
Feb 10, 2021 154.63 155.32 148.00 150.59 14,541,900 -1.80(-1.18%)
Feb 09, 2021 151.39 154.09 150.33 152.39 8,247,101 +1.59(+1.06%)
Feb 08, 2021 149.56 151.37 148.97 150.80 8,726,721 +3.79(+2.58%)
Feb 05, 2021 146.36 147.30 145.01 147.01 5,684,994 +1.09(+0.75%)
Feb 04, 2021 145.51 146.07 144.51 145.92 5,339,390 +2.20(+1.53%)
Feb 03, 2021 146.20 146.26 143.04 143.72 6,600,031 -0.77(-0.53%)
Feb 02, 2021 142.92 145.53 142.56 144.49 8,061,658 +4.20(+2.99%)
Feb 01, 2021 137.69 140.46 136.14 140.28 7,940,786 +5.10(+3.77%)
Jan 29, 2021 137.57 138.87 132.84 135.19 7,315,291 -2.88(-2.09%)
Jan 28, 2021 136.30 139.52 135.88 138.07 5,944,632 +1.99(+1.46%)
Jan 27, 2021 136.78 140.17 132.96 136.08 10,114,454 -3.42(-2.45%)
Jan 26, 2021 144.84 144.93 139.40 139.51 8,219,330 -4.76(-3.30%)
Jan 25, 2021 146.13 147.40 140.59 144.27 8,700,903 +0.58(+0.40%)
Jan 22, 2021 141.74 143.78 141.53 143.69 5,809,839 +1.25(+0.88%)
Jan 21, 2021 145.99 145.99 142.17 142.44 7,396,981 -2.26(-1.56%)
Jan 20, 2021 146.51 147.35 144.31 144.70 8,084,959 +0.96(+0.67%)
Jan 19, 2021 142.98 143.83 141.75 143.74 7,317,363 +4.15(+2.97%)
Jan 15, 2021 144.47 145.59 139.36 139.59 9,647,381 -3.31(-2.32%)
Jan 14, 2021 141.01 145.03 140.44 142.90 7,791,819 +3.50(+2.51%)
Jan 13, 2021 139.61 141.15 138.20 139.40 5,257,229 +0.72(+0.52%)
Jan 12, 2021 137.88 139.34 136.76 138.68 6,134,030 +2.72(+2.00%)
Jan 11, 2021 137.95 138.33 134.56 135.96 8,339,612 -4.19(-2.99%)
Jan 08, 2021 139.70 143.25 137.01 140.15 13,043,798 +4.03(+2.96%)
Jan 07, 2021 129.01 136.35 128.98 136.11 8,252,820 +9.98(+7.92%)
Jan 06, 2021 124.61 129.00 123.79 126.13 6,945,364 +0.46(+0.37%)
Jan 05, 2021 122.34 125.75 122.05 125.67 5,432,958 +3.02(+2.46%)
Jan 04, 2021 124.15 125.11 120.44 122.65 8,438,287 +0.20(+0.16%)
Dec 31, 2020 122.45 122.45 122.45 5,180,973 -2.57(-2.05%)
Dec 30, 2020 123.72 125.46 123.50 125.02 5,180,973 +2.73(+2.24%)
Dec 29, 2020 126.42 126.58 118.83 122.28 11,108,092 -3.38(-2.69%)
Dec 28, 2020 131.23 131.52 125.59 125.66 9,780,586 -3.13(-2.43%)
Dec 24, 2020 131.32 131.74 128.20 128.79 4,171,122 -1.87(-1.43%)
Dec 23, 2020 132.65 132.71 128.58 130.66 7,434,114 -0.09(-0.07%)
Dec 22, 2020 130.12 131.41 128.44 130.75 7,678,841 +3.59(+2.82%)
Dec 21, 2020 122.92 128.77 122.23 127.16 7,173,788 +3.91(+3.17%)
Dec 18, 2020 123.50 124.11 121.93 123.24 4,343,516 +1.19(+0.98%)
Dec 17, 2020 121.35 122.51 120.81 122.05 3,976,648 +2.05(+1.71%)
Dec 16, 2020 120.73 121.14 118.62 120.00 3,331,461 -0.34(-0.28%)
Dec 15, 2020 122.42 122.42 119.31 120.34 4,521,041 +0.05(+0.04%)
Dec 14, 2020 122.07 123.58 120.24 120.29 4,816,556 +0.37(+0.31%)
Dec 11, 2020 120.96 121.83 117.80 119.92 5,444,604 -1.29(-1.06%)
Dec 10, 2020 114.00 121.33 113.97 121.21 5,249,319 +5.05(+4.35%)
Dec 09, 2020 119.93 121.53 114.97 116.16 8,091,046 -2.12(-1.79%)
Dec 08, 2020 117.41 118.99 116.32 118.28 4,481,842 +1.44(+1.24%)
Dec 07, 2020 115.22 118.13 114.51 116.83 4,574,398 +3.38(+2.98%)
Dec 04, 2020 112.15 113.62 111.10 113.45 3,495,801 +2.82(+2.55%)
Dec 03, 2020 109.90 111.87 109.35 110.64 3,055,228 +1.88(+1.73%)
Dec 02, 2020 107.91 108.89 106.11 108.76 2,551,819 -0.41(-0.37%)
Dec 01, 2020 110.37 110.56 108.57 109.17 3,166,347 +0.38(+0.35%)
Nov 30, 2020 110.04 110.14 105.33 108.79 3,333,814 +0.57(+0.53%)
Nov 27, 2020 106.35 108.26 105.62 108.22 1,972,250 +3.20(+3.04%)
Nov 25, 2020 103.02 105.08 102.55 105.02 2,206,102 +2.27(+2.20%)
Nov 24, 2020 105.60 105.90 102.53 102.76 3,162,142 -1.24(-1.19%)
Nov 23, 2020 102.88 104.83 102.23 104.00 3,846,019 +2.44(+2.40%)
Nov 20, 2020 100.48 102.14 99.89 101.56 2,079,363 +1.59(+1.59%)
Nov 19, 2020 98.01 100.56 98.01 99.97 2,343,524 +2.17(+2.22%)
Nov 18, 2020 98.27 99.16 97.36 97.80 2,528,051 -0.20(-0.21%)
Nov 17, 2020 97.44 98.02 96.46 98.00 2,540,799 +1.64(+1.70%)
Nov 16, 2020 96.47 96.80 95.07 96.37 2,078,929 +0.14(+0.14%)
Nov 13, 2020 96.76 97.47 95.55 96.23 1,893,128 +0.49(+0.52%)
Nov 12, 2020 96.43 97.20 95.19 95.74 2,574,012 +0.15(+0.16%)
Nov 11, 2020 93.71 95.63 92.95 95.58 4,278,623 +3.84(+4.19%)
Nov 10, 2020 94.16 94.51 88.87 91.74 4,560,518 -2.58(-2.74%)
Nov 09, 2020 101.65 102.14 94.28 94.33 4,800,098 -4.50(-4.56%)
Nov 06, 2020 97.93 99.36 96.44 98.83 3,345,202 +1.22(+1.25%)
Nov 05, 2020 97.52 97.76 96.05 97.61 4,382,990 +3.20(+3.39%)
Nov 04, 2020 92.87 95.19 92.19 94.40 4,512,332 +4.21(+4.67%)
Nov 03, 2020 89.28 90.79 88.05 90.19 2,894,581 +2.28(+2.60%)
Nov 02, 2020 89.04 89.57 86.54 87.91 4,011,843 +0.01(+0.01%)
Oct 30, 2020 91.97 92.12 87.08 87.90 4,355,807 -5.03(-5.42%)
Oct 29, 2020 92.55 93.39 91.90 92.93 2,144,790 +1.20(+1.31%)
Oct 28, 2020 93.24 93.30 91.34 91.73 2,596,716 -3.76(-3.93%)
Oct 27, 2020 94.72 95.84 94.52 95.49 1,456,206 +1.38(+1.47%)
Oct 26, 2020 95.03 96.66 92.81 94.10 2,418,124 -1.92(-2.00%)
Oct 23, 2020 95.96 96.02 94.31 96.02 1,936,924 +0.58(+0.61%)
Oct 22, 2020 96.00 96.66 93.77 95.44 2,524,317 +0.61(+0.64%)
Oct 21, 2020 96.96 97.56 94.59 94.83 2,962,689 -2.79(-2.86%)
Oct 20, 2020 99.56 99.99 97.54 97.62 2,269,055 -1.37(-1.39%)
Oct 19, 2020 100.79 101.22 98.61 98.99 2,560,628 -0.49(-0.50%)
Oct 16, 2020 100.76 101.17 99.43 99.49 2,157,245 -0.07(-0.07%)
Oct 15, 2020 98.17 99.80 97.90 99.55 2,481,712 -0.91(-0.91%)
Oct 14, 2020 102.28 102.77 100.20 100.46 3,661,033 -1.03(-1.01%)
Oct 13, 2020 99.51 101.85 98.90 101.49 3,473,453 +2.42(+2.44%)
Oct 12, 2020 101.43 101.65 99.00 99.07 3,182,915 -0.42(-0.42%)
Oct 09, 2020 98.42 99.75 98.09 99.49 2,817,898 +2.12(+2.18%)
Oct 08, 2020 98.61 98.61 97.00 97.37 2,516,182 +1.32(+1.37%)
Oct 07, 2020 94.01 96.83 94.01 96.05 3,249,831 +3.43(+3.70%)
Oct 06, 2020 92.88 94.79 91.86 92.62 2,578,778 -0.21(-0.23%)
Oct 05, 2020 90.58 92.90 90.58 92.83 1,889,811 +3.46(+3.87%)
Oct 02, 2020 88.64 91.06 88.63 89.38 2,883,902 -2.15(-2.35%)
Oct 01, 2020 90.41 91.53 89.96 91.53 2,469,261 +2.46(+2.76%)
Sep 30, 2020 89.89 90.57 88.41 89.07 2,936,788 -0.75(-0.83%)
Sep 29, 2020 88.84 90.40 88.82 89.81 1,576,719 +1.02(+1.14%)
Sep 28, 2020 89.96 90.08 88.06 88.80 1,954,907 +0.94(+1.07%)
Sep 25, 2020 85.28 87.92 85.22 87.86 1,643,266 +2.76(+3.24%)
Sep 24, 2020 83.46 86.41 82.55 85.10 3,338,313 -0.05(-0.06%)
Sep 23, 2020 88.21 88.56 84.57 85.15 1,819,607 -3.64(-4.10%)
Sep 22, 2020 87.92 88.86 86.10 88.79 1,637,125 +1.09(+1.25%)
Sep 21, 2020 85.57 87.81 84.08 87.69 2,401,460 +0.68(+0.78%)
Sep 18, 2020 87.61 87.97 84.91 87.02 1,653,802 +0.56(+0.65%)
Sep 17, 2020 85.55 87.48 85.24 86.45 1,815,627 -2.27(-2.55%)
Sep 16, 2020 89.17 90.34 88.46 88.72 2,013,806 -0.18(-0.21%)
Sep 15, 2020 88.10 89.75 87.52 88.90 2,635,654 +2.65(+3.08%)
Sep 14, 2020 83.90 86.43 83.83 86.25 2,725,751 +3.62(+4.38%)
Sep 11, 2020 84.02 84.53 81.23 82.63 3,055,676 -0.47(-0.57%)
Sep 10, 2020 85.20 86.55 82.29 83.10 3,694,873 -0.72(-0.85%)
Sep 09, 2020 82.73 84.13 81.48 83.82 3,900,680 +3.37(+4.19%)
Sep 08, 2020 80.15 83.35 79.49 80.45 3,440,490 -3.82(-4.54%)
Sep 04, 2020 86.35 87.31 78.74 84.28 5,656,042 -2.67(-3.07%)
Sep 03, 2020 91.15 91.20 86.03 86.95 4,817,324 -6.93(-7.38%)
Sep 02, 2020 95.75 95.75 90.93 93.88 4,292,283 -0.23(-0.25%)
Sep 01, 2020 93.38 94.19 92.38 94.11 3,883,577 +1.82(+1.97%)
Aug 31, 2020 89.90 92.63 89.55 92.29 3,661,491 +2.88(+3.22%)
Aug 28, 2020 88.60 90.02 88.39 89.42 1,553,919 +1.54(+1.75%)
Aug 27, 2020 89.08 89.08 86.65 87.88 1,648,799 -0.61(-0.69%)
Aug 26, 2020 86.85 89.18 86.85 88.49 1,942,326 +1.84(+2.12%)
Aug 25, 2020 85.64 86.73 84.61 86.65 1,417,648 +1.01(+1.18%)
Aug 24, 2020 88.97 88.97 85.08 85.64 2,708,864 -1.33(-1.53%)
Aug 21, 2020 87.13 87.54 86.81 86.97 1,949,836 +0.34(+0.39%)
Aug 20, 2020 85.50 87.12 85.24 86.63 1,506,691 +0.60(+0.70%)
Aug 19, 2020 85.81 87.50 85.37 86.03 2,053,209 +0.27(+0.32%)
Aug 18, 2020 85.99 86.13 84.52 85.76 1,962,428 +0.92(+1.08%)
Aug 17, 2020 82.67 84.95 82.60 84.84 1,768,292 +2.82(+3.43%)
Aug 14, 2020 83.34 83.55 81.67 82.02 1,095,201 -1.01(-1.21%)
Aug 13, 2020 81.82 83.64 81.82 83.03 1,672,258 +1.75(+2.16%)
Aug 12, 2020 80.29 81.60 79.83 81.27 1,515,784 +2.29(+2.91%)
Aug 11, 2020 80.66 81.03 78.80 78.98 1,639,907 -1.83(-2.26%)
Aug 10, 2020 81.96 82.18 80.13 80.81 1,736,125 +0.95(+1.19%)
Aug 07, 2020 81.89 82.12 78.65 79.86 2,048,272 -2.30(-2.80%)
Aug 06, 2020 82.89 83.37 81.69 82.17 1,602,970 -0.72(-0.86%)
Aug 05, 2020 82.22 83.09 81.78 82.88 2,100,885 +1.36(+1.67%)
Aug 04, 2020 81.23 81.57 80.48 81.52 2,147,589 +0.50(+0.62%)
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.