Skip to main content

Ark Genomic Revolution ETF (NY: ARKG )

28.76 +0.21 (+0.74%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 31.63 32.11 30.87 31.49 2,277,391 -0.68(-2.11%)
Jun 29, 2022 32.35 32.46 31.44 32.17 2,323,915 -0.20(-0.62%)
Jun 28, 2022 34.16 34.42 32.25 32.37 2,800,277 -1.71(-5.02%)
Jun 27, 2022 34.64 34.75 33.18 34.08 1,764,144 -0.54(-1.56%)
Jun 24, 2022 34.02 34.64 33.01 34.62 4,452,677 +0.96(+2.85%)
Jun 23, 2022 31.30 33.74 31.16 33.66 2,052,716 +2.59(+8.34%)
Jun 22, 2022 29.63 31.73 29.48 31.07 2,770,566 +0.86(+2.85%)
Jun 21, 2022 30.08 31.22 30.03 30.21 3,202,555 +0.89(+3.04%)
Jun 17, 2022 28.15 30.05 28.15 29.32 7,808,381 +1.40(+5.01%)
Jun 16, 2022 27.79 28.09 27.22 27.92 2,343,375 -1.07(-3.69%)
Jun 15, 2022 28.02 29.53 27.93 28.99 5,478,963 +1.44(+5.23%)
Jun 14, 2022 27.64 27.78 26.38 27.55 3,672,803 +0.35(+1.29%)
Jun 13, 2022 28.31 28.55 27.02 27.20 3,276,933 -2.36(-7.98%)
Jun 10, 2022 30.79 30.97 29.33 29.56 4,761,685 -2.17(-6.84%)
Jun 09, 2022 33.39 33.39 31.72 31.73 3,551,480 -1.90(-5.65%)
Jun 08, 2022 32.67 34.26 32.67 33.63 3,241,768 +0.78(+2.37%)
Jun 07, 2022 31.25 32.85 31.08 32.85 2,593,488 +1.16(+3.66%)
Jun 06, 2022 33.03 33.48 31.33 31.69 2,535,267 -0.63(-1.95%)
Jun 03, 2022 32.36 33.04 31.93 32.32 2,522,973 -0.75(-2.27%)
Jun 02, 2022 31.39 33.28 31.00 33.07 2,350,727 +1.91(+6.13%)
Jun 01, 2022 32.55 32.97 30.72 31.16 3,806,626 -1.10(-3.41%)
May 31, 2022 33.42 33.65 31.66 32.26 4,514,278 -1.38(-4.10%)
May 27, 2022 31.98 33.65 31.73 33.64 4,133,092 +1.73(+5.42%)
May 26, 2022 31.51 32.56 31.28 31.91 4,625,503 +0.41(+1.30%)
May 25, 2022 30.74 31.79 30.71 31.50 3,697,527 +0.59(+1.91%)
May 24, 2022 31.86 32.13 30.60 30.91 2,996,194 -1.65(-5.07%)
May 23, 2022 32.75 33.11 31.89 32.56 3,548,066 -0.04(-0.12%)
May 20, 2022 33.14 33.40 30.85 32.60 4,513,668 +0.16(+0.49%)
May 19, 2022 30.97 32.95 30.96 32.44 5,596,192 +1.19(+3.81%)
May 18, 2022 31.88 32.77 31.03 31.25 3,473,347 -1.53(-4.67%)
May 17, 2022 32.12 32.82 31.42 32.78 7,719,784 +1.46(+4.66%)
May 16, 2022 32.25 32.91 31.30 31.32 4,808,042 -1.08(-3.33%)
May 13, 2022 30.25 32.85 30.25 32.40 10,223,741 +2.88(+9.76%)
May 12, 2022 27.58 30.28 27.47 29.52 8,101,677 +1.44(+5.13%)
May 11, 2022 30.02 30.78 27.96 28.08 8,101,725 -2.38(-7.81%)
May 10, 2022 30.56 31.75 28.76 30.46 7,299,639 +0.92(+3.11%)
May 09, 2022 31.79 32.27 29.39 29.54 5,298,542 -3.18(-9.72%)
May 06, 2022 34.10 34.14 31.92 32.72 9,356,694 -1.57(-4.58%)
May 05, 2022 36.59 36.59 33.87 34.29 3,275,402 -2.92(-7.85%)
May 04, 2022 35.68 37.57 34.17 37.21 3,365,137 +1.55(+4.35%)
May 03, 2022 35.69 36.55 35.09 35.66 2,515,343 -0.10(-0.28%)
May 02, 2022 33.81 35.77 33.50 35.76 3,466,520 +1.76(+5.18%)
Apr 29, 2022 34.89 36.18 33.89 34.00 2,606,739 -1.60(-4.49%)
Apr 28, 2022 35.94 36.22 33.73 35.60 4,848,699 -1.30(-3.52%)
Apr 27, 2022 37.23 38.15 36.70 36.90 3,249,650 -0.24(-0.65%)
Apr 26, 2022 39.10 39.51 37.06 37.14 2,868,973 -2.38(-6.02%)
Apr 25, 2022 37.82 39.60 37.82 39.52 3,009,180 +1.32(+3.46%)
Apr 22, 2022 38.67 39.40 37.94 38.20 3,358,116 -0.58(-1.50%)
Apr 21, 2022 41.35 42.25 38.61 38.78 4,239,867 -2.00(-4.90%)
Apr 20, 2022 41.68 41.68 40.30 40.78 2,964,782 -0.88(-2.11%)
Apr 19, 2022 40.86 42.37 40.40 41.66 2,036,147 +0.78(+1.91%)
Apr 18, 2022 42.19 42.34 40.47 40.88 2,043,627 -1.49(-3.52%)
Apr 14, 2022 44.06 44.30 42.28 42.37 3,182,212 -1.81(-4.10%)
Apr 13, 2022 42.90 44.48 42.64 44.18 3,040,670 +1.13(+2.62%)
Apr 12, 2022 43.17 44.98 42.51 43.05 5,004,048 +0.38(+0.89%)
Apr 11, 2022 43.02 43.50 41.96 42.67 4,559,508 -0.95(-2.18%)
Apr 08, 2022 44.90 45.03 43.39 43.62 4,598,591 -1.22(-2.72%)
Apr 07, 2022 45.02 45.91 43.78 44.84 3,245,930 -0.32(-0.71%)
Apr 06, 2022 45.56 45.67 43.75 45.16 4,944,027 -1.17(-2.53%)
Apr 05, 2022 48.98 49.25 46.15 46.33 3,452,797 -2.61(-5.33%)
Apr 04, 2022 48.40 49.16 47.89 48.94 3,427,275 +0.91(+1.89%)
Apr 01, 2022 46.46 48.44 46.33 48.03 3,698,686 +2.10(+4.57%)
Mar 31, 2022 46.79 47.20 45.90 45.93 3,658,860 -0.85(-1.82%)
Mar 30, 2022 48.12 49.03 46.56 46.78 3,566,056 -1.77(-3.65%)
Mar 29, 2022 46.10 48.80 46.08 48.55 6,072,643 +3.05(+6.70%)
Mar 28, 2022 44.82 46.20 43.99 45.50 2,745,459 +0.73(+1.63%)
Mar 25, 2022 45.94 45.99 44.20 44.77 2,157,443 -1.13(-2.46%)
Mar 24, 2022 45.86 45.91 43.83 45.90 1,243,853 +0.47(+1.03%)
Mar 23, 2022 46.05 47.03 44.93 45.43 1,542,027 -1.10(-2.36%)
Mar 22, 2022 44.80 46.83 44.60 46.53 1,677,683 +1.90(+4.26%)
Mar 21, 2022 46.23 46.23 44.12 44.63 2,393,122 -1.55(-3.36%)
Mar 18, 2022 44.12 46.70 44.12 46.18 2,335,330 +1.44(+3.22%)
Mar 17, 2022 42.23 44.74 41.63 44.74 2,336,823 +2.12(+4.97%)
Mar 16, 2022 40.21 42.62 40.21 42.62 2,795,981 +3.17(+8.04%)
Mar 15, 2022 38.40 39.77 37.95 39.45 2,620,558 +1.30(+3.41%)
Mar 14, 2022 40.76 41.08 37.94 38.15 3,355,954 -2.54(-6.24%)
Mar 11, 2022 44.26 44.32 40.66 40.69 3,276,447 -2.88(-6.61%)
Mar 10, 2022 43.70 42.70 43.57 1,555,001 -1.20(-2.68%)
Mar 09, 2022 43.76 45.38 43.47 44.77 3,199,482 +2.20(+5.17%)
Mar 08, 2022 41.94 44.36 41.16 42.57 3,057,908 +0.53(+1.26%)
Mar 07, 2022 42.66 43.99 41.93 42.04 2,877,818 -0.76(-1.78%)
Mar 04, 2022 44.17 45.46 42.49 42.80 3,073,351 -1.87(-4.19%)
Mar 03, 2022 47.22 47.32 44.26 44.67 3,104,746 -2.14(-4.57%)
Mar 02, 2022 47.99 47.99 45.75 46.81 2,836,721 -0.69(-1.45%)
Mar 01, 2022 48.17 49.18 47.10 47.50 2,844,216 -0.88(-1.82%)
Feb 28, 2022 47.37 49.12 47.04 48.38 3,922,207 +0.91(+1.92%)
Feb 25, 2022 45.92 47.47 46.07 47.47 3,981,902 +1.48(+3.22%)
Feb 24, 2022 40.63 46.20 40.63 45.99 4,736,883 +3.31(+7.76%)
Feb 23, 2022 44.80 45.18 42.64 42.68 2,893,770 -1.55(-3.50%)
Feb 22, 2022 44.69 45.96 43.95 44.23 3,909,800 -1.12(-2.47%)
Feb 18, 2022 45.35 0 -1.10(-2.37%)
Feb 17, 2022 48.42 48.62 46.19 46.45 3,171,147 -2.68(-5.45%)
Feb 16, 2022 49.29 49.67 48.24 49.13 2,908,506 -0.64(-1.29%)
Feb 15, 2022 48.72 49.91 48.26 49.77 2,066,403 +2.12(+4.45%)
Feb 14, 2022 48.45 49.41 47.34 47.65 2,702,388 -0.89(-1.83%)
Feb 11, 2022 49.93 51.36 48.04 48.54 4,131,129 -1.12(-2.26%)
Feb 10, 2022 49.53 52.47 49.07 49.66 2,579,443 -1.47(-2.88%)
Feb 09, 2022 49.33 51.38 49.16 51.13 2,797,527 +2.52(+5.18%)
Feb 08, 2022 48.73 49.19 47.58 48.61 2,573,246 -0.40(-0.82%)
Feb 07, 2022 48.42 50.70 48.25 49.01 3,121,000 +0.64(+1.32%)
Feb 04, 2022 47.50 48.97 46.24 48.37 3,732,181 +0.92(+1.94%)
Feb 03, 2022 47.85 47.31 47.45 3,330,423 -1.64(-3.34%)
Feb 02, 2022 51.00 51.06 48.19 49.09 2,369,756 -1.67(-3.29%)
Feb 01, 2022 50.19 50.96 48.23 50.76 3,199,662 +1.06(+2.13%)
Jan 31, 2022 46.00 49.76 49.70 3,765,275 +3.76(+8.18%)
Jan 28, 2022 44.18 45.93 42.83 45.94 3,900,490 +1.95(+4.43%)
Jan 27, 2022 46.70 46.96 43.96 43.99 3,262,295 -1.65(-3.62%)
Jan 26, 2022 47.57 49.58 45.39 45.64 7,072,696 -1.05(-2.25%)
Jan 25, 2022 46.75 48.05 45.46 46.69 6,182,427 -1.33(-2.77%)
Jan 24, 2022 45.23 48.24 43.09 48.02 8,389,801 +1.42(+3.04%)
Jan 21, 2022 47.59 48.86 46.58 46.60 6,996,273 -1.16(-2.42%)
Jan 20, 2022 48.42 51.16 47.59 47.76 4,185,844 -0.03(-0.06%)
Jan 19, 2022 49.16 50.45 47.67 47.79 5,931,854 -0.89(-1.83%)
Jan 18, 2022 50.47 51.48 48.56 48.68 4,162,006 -2.90(-5.62%)
Jan 14, 2022 51.58 0 +0.53(+1.04%)
Jan 13, 2022 53.45 53.46 50.93 51.05 5,599,861 -2.37(-4.44%)
Jan 12, 2022 56.14 56.77 53.25 53.42 3,544,243 -2.26(-4.06%)
Jan 11, 2022 53.98 56.00 53.61 55.68 3,481,056 +1.42(+2.62%)
Jan 10, 2022 53.78 54.29 51.69 54.26 6,017,821 +0.01(+0.02%)
Jan 07, 2022 55.00 57.55 54.20 54.25 4,167,618 -0.81(-1.47%)
Jan 06, 2022 55.77 56.89 53.47 55.06 4,863,238 -0.89(-1.59%)
Jan 05, 2022 59.92 60.57 55.94 55.95 4,628,551 -4.30(-7.14%)
Jan 04, 2022 63.59 63.59 59.19 60.25 2,751,286 -3.01(-4.76%)
Jan 03, 2022 61.71 63.26 60.03 63.26 5,027,882 +2.02(+3.30%)
Dec 31, 2021 62.21 63.65 61.19 61.24 2,486,797 -0.95(-1.53%)
Dec 30, 2021 59.87 63.50 59.83 62.19 2,979,335 +2.13(+3.55%)
Dec 29, 2021 60.48 60.68 59.51 60.06 2,497,515 -0.90(-1.48%)
Dec 28, 2021 62.01 63.51 60.96 60.96 2,814,439 -1.28(-2.06%)
Dec 27, 2021 64.08 64.24 61.90 62.24 2,893,831 -2.16(-3.35%)
Dec 23, 2021 64.64 64.92 63.25 64.40 2,158,268 -0.21(-0.33%)
Dec 22, 2021 64.40 65.85 63.73 64.61 2,317,181 -0.36(-0.55%)
Dec 21, 2021 63.59 65.02 62.84 64.97 2,333,915 +2.09(+3.32%)
Dec 20, 2021 62.90 63.83 61.34 62.88 3,416,136 -1.13(-1.77%)
Dec 17, 2021 59.00 64.46 58.21 64.01 4,657,935 +4.55(+7.65%)
Dec 16, 2021 63.16 63.78 59.22 59.46 4,679,843 -2.97(-4.76%)
Dec 15, 2021 59.86 62.69 58.91 62.43 4,062,261 +2.55(+4.26%)
Dec 14, 2021 59.51 61.12 58.66 59.88 5,343,717 -0.64(-1.06%)
Dec 13, 2021 60.79 61.91 59.17 60.52 3,888,313 -0.13(-0.21%)
Dec 10, 2021 62.46 63.82 60.45 60.65 2,671,366 -1.08(-1.75%)
Dec 09, 2021 64.57 64.95 61.63 61.73 3,899,115 -3.38(-5.19%)
Dec 08, 2021 63.68 65.77 61.84 65.11 4,396,839 +1.30(+2.04%)
Dec 07, 2021 61.00 64.78 60.89 63.81 5,509,576 +4.55(+7.68%)
Dec 06, 2021 58.36 59.48 56.08 59.26 5,860,672 +0.87(+1.49%)
Dec 03, 2021 61.78 61.79 57.66 58.39 6,667,076 -2.99(-4.87%)
Dec 02, 2021 60.40 62.39 59.51 61.38 3,799,230 +0.92(+1.52%)
Dec 01, 2021 64.30 64.65 60.44 60.46 6,850,596 -2.91(-4.59%)
Nov 30, 2021 63.44 65.23 62.18 63.37 5,701,586 -0.31(-0.49%)
Nov 29, 2021 65.49 65.78 62.95 63.68 4,487,466 -0.93(-1.44%)
Nov 26, 2021 64.49 66.23 64.25 64.61 2,391,592 -0.55(-0.84%)
Nov 24, 2021 63.50 65.32 62.47 65.16 3,472,715 +0.98(+1.53%)
Nov 23, 2021 65.07 65.21 62.67 64.18 4,778,131 -0.89(-1.37%)
Nov 22, 2021 68.49 68.49 65.07 65.07 5,792,077 -3.46(-5.05%)
Nov 19, 2021 68.99 69.91 68.29 68.53 3,386,503 -0.59(-0.85%)
Nov 18, 2021 71.87 69.23 68.86 69.12 3,543,817 -2.45(-3.42%)
Nov 17, 2021 73.00 73.26 71.20 71.57 3,429,923 -1.59(-2.17%)
Nov 16, 2021 71.87 73.26 71.17 73.16 2,568,601 +1.44(+2.01%)
Nov 15, 2021 73.62 73.73 71.61 71.72 3,944,382 -1.70(-2.32%)
Nov 12, 2021 73.82 74.00 72.54 73.42 2,081,856 -0.17(-0.23%)
Nov 11, 2021 74.43 74.59 73.28 73.59 1,874,029 +0.00(+0.00%)
Nov 10, 2021 76.11 73.59 4,214,316 -3.08(-4.02%)
Nov 09, 2021 78.15 78.50 76.25 76.67 2,995,568 -1.93(-2.46%)
Nov 08, 2021 78.11 79.37 78.03 78.60 2,171,069 +0.65(+0.83%)
Nov 05, 2021 78.49 79.60 77.04 77.95 2,687,921 -0.69(-0.88%)
Nov 04, 2021 78.40 79.42 78.00 78.64 2,403,769 +0.36(+0.46%)
Nov 03, 2021 76.65 78.43 75.87 78.28 2,200,209 +1.45(+1.89%)
Nov 02, 2021 77.61 77.61 76.09 76.83 2,549,938 -0.65(-0.84%)
Nov 01, 2021 75.15 77.75 76.23 77.48 2,698,232 +2.38(+3.17%)
Oct 29, 2021 76.10 76.28 75.00 75.10 1,534,898 -1.53(-2.00%)
Oct 28, 2021 73.87 76.75 73.83 76.63 2,400,261 +2.58(+3.48%)
Oct 27, 2021 75.66 76.10 74.03 74.05 2,195,836 -1.59(-2.10%)
Oct 26, 2021 76.20 75.64 3,134,548 -0.22(-0.29%)
Oct 25, 2021 74.78 76.20 74.13 75.86 2,023,466 +1.05(+1.40%)
Oct 22, 2021 75.62 75.62 74.00 74.81 1,509,515 -0.93(-1.23%)
Oct 21, 2021 75.72 76.48 75.39 75.74 1,111,981 +0.11(+0.15%)
Oct 20, 2021 76.49 76.70 75.48 75.63 1,519,122 -0.71(-0.93%)
Oct 19, 2021 74.16 76.84 74.06 76.34 3,549,481 +2.54(+3.44%)
Oct 18, 2021 74.51 74.65 73.40 73.80 1,613,364 -1.25(-1.67%)
Oct 15, 2021 76.04 76.22 74.86 75.05 1,913,208 -0.38(-0.50%)
Oct 14, 2021 74.50 75.93 74.50 75.43 2,278,834 +1.78(+2.42%)
Oct 13, 2021 72.83 73.90 72.83 73.65 1,174,449 +0.85(+1.17%)
Oct 12, 2021 71.59 73.24 71.59 72.80 1,110,261 +1.41(+1.98%)
Oct 11, 2021 71.89 72.61 71.30 71.39 1,468,627 -0.49(-0.68%)
Oct 08, 2021 73.46 73.59 71.75 71.88 2,612,773 -1.72(-2.34%)
Oct 07, 2021 72.43 74.24 72.30 73.60 1,597,482 +1.82(+2.54%)
Oct 06, 2021 71.79 72.58 71.21 71.78 1,650,265 -0.94(-1.29%)
Oct 05, 2021 72.39 73.73 72.16 72.72 1,295,177 +0.87(+1.21%)
Oct 04, 2021 74.35 74.35 71.66 71.85 2,643,212 -3.01(-4.02%)
Oct 01, 2021 74.96 75.08 73.16 74.86 2,022,777 +0.14(+0.19%)
Sep 30, 2021 74.56 75.54 74.16 74.72 1,825,182 +0.85(+1.15%)
Sep 29, 2021 75.58 76.19 73.77 73.87 3,445,238 -1.38(-1.83%)
Sep 28, 2021 77.34 77.36 74.96 75.25 5,265,742 -3.00(-3.83%)
Sep 27, 2021 78.52 78.65 76.74 78.25 2,379,884 -0.40(-0.51%)
Sep 24, 2021 80.70 81.03 78.62 78.65 2,733,239 -2.73(-3.35%)
Sep 23, 2021 81.18 81.46 80.35 81.38 1,264,225 +0.56(+0.69%)
Sep 22, 2021 81.55 81.75 80.57 80.82 1,599,972 -0.48(-0.59%)
Sep 21, 2021 81.09 82.12 80.77 81.30 1,664,978 +0.97(+1.21%)
Sep 20, 2021 81.30 82.50 79.37 80.33 3,602,793 -3.60(-4.29%)
Sep 17, 2021 81.43 84.11 81.24 83.93 2,144,178 +2.45(+3.01%)
Sep 16, 2021 81.04 81.69 79.84 81.48 1,253,543 +0.30(+0.37%)
Sep 15, 2021 80.65 81.70 79.89 81.18 1,764,049 +0.41(+0.51%)
Sep 14, 2021 81.92 82.72 80.44 80.77 1,423,822 -1.06(-1.30%)
Sep 13, 2021 84.20 84.25 81.13 81.83 1,889,514 -1.91(-2.28%)
Sep 10, 2021 84.92 84.92 83.61 83.74 1,339,552 -0.57(-0.68%)
Sep 09, 2021 83.76 85.80 83.68 84.31 1,242,488 +0.41(+0.49%)
Sep 08, 2021 85.47 85.68 83.34 83.90 1,642,446 -2.04(-2.37%)
Sep 07, 2021 87.10 87.87 85.78 85.94 1,578,285 -1.38(-1.58%)
Sep 03, 2021 87.93 87.98 86.87 87.32 740,402 -0.56(-0.64%)
Sep 02, 2021 87.28 87.97 86.91 87.88 1,060,898 +0.89(+1.02%)
Sep 01, 2021 85.85 87.76 85.80 86.99 1,629,049 +1.31(+1.53%)
Aug 31, 2021 84.77 85.81 84.68 85.68 1,646,588 +0.68(+0.80%)
Aug 30, 2021 85.00 85.71 84.44 85.00 1,101,544 +0.09(+0.11%)
Aug 27, 2021 83.13 85.61 82.67 84.91 1,899,160 +2.09(+2.52%)
Aug 26, 2021 83.75 84.58 82.45 82.82 1,353,810 -1.13(-1.35%)
Aug 25, 2021 83.65 84.48 83.02 83.95 1,221,186 +0.17(+0.20%)
Aug 24, 2021 82.99 83.86 82.17 83.78 1,492,578 +1.22(+1.48%)
Aug 23, 2021 80.46 82.71 80.46 82.56 1,758,024 +2.83(+3.55%)
Aug 20, 2021 78.00 80.16 78.00 79.73 2,306,264 +1.05(+1.33%)
Aug 19, 2021 79.33 80.05 78.52 78.68 2,681,952 -1.44(-1.80%)
Aug 18, 2021 80.15 81.41 79.24 80.12 1,694,103 -0.06(-0.07%)
Aug 17, 2021 79.67 80.28 78.83 80.18 3,174,978 -0.50(-0.62%)
Aug 16, 2021 81.86 81.93 79.33 80.68 2,125,703 -1.53(-1.86%)
Aug 13, 2021 83.70 83.85 82.05 82.21 1,257,608 -1.42(-1.70%)
Aug 12, 2021 83.28 83.96 83.11 83.63 1,187,482 +0.08(+0.10%)
Aug 11, 2021 84.78 84.83 82.39 83.55 2,038,852 -1.11(-1.31%)
Aug 10, 2021 87.95 88.03 84.43 84.66 2,218,207 -2.65(-3.04%)
Aug 09, 2021 86.88 88.10 86.42 87.31 1,779,341 +0.32(+0.37%)
Aug 06, 2021 88.82 88.90 86.46 86.99 2,000,348 -1.98(-2.23%)
Aug 05, 2021 85.19 89.11 84.91 88.97 2,739,868 +3.70(+4.34%)
Aug 04, 2021 84.15 85.76 84.09 85.27 2,260,013 +0.48(+0.57%)
Aug 03, 2021 84.70 84.91 83.45 84.79 1,224,029 +0.33(+0.39%)
Aug 02, 2021 84.37 85.29 83.56 84.46 2,017,798 +0.11(+0.13%)
Jul 30, 2021 84.31 85.93 84.23 84.35 1,855,094 -0.67(-0.79%)
Jul 29, 2021 85.42 85.96 84.69 85.02 2,428,126 -0.26(-0.30%)
Jul 28, 2021 82.26 85.79 82.26 85.28 3,487,906 +2.64(+3.19%)
Jul 27, 2021 83.50 83.85 80.83 82.64 2,569,504 -1.34(-1.60%)
Jul 26, 2021 85.00 85.71 83.53 83.98 2,066,576 -1.68(-1.96%)
Jul 23, 2021 86.41 86.50 84.33 85.66 1,964,911 -0.49(-0.57%)
Jul 22, 2021 86.67 87.45 85.91 86.15 1,461,345 -0.96(-1.10%)
Jul 21, 2021 85.75 87.41 84.74 87.11 1,677,846 +1.26(+1.47%)
Jul 20, 2021 83.56 86.02 83.36 85.85 2,052,812 +2.32(+2.78%)
Jul 19, 2021 81.10 84.45 81.09 83.53 3,571,456 +0.65(+0.78%)
Jul 16, 2021 82.79 83.76 81.63 82.88 2,974,268 +0.50(+0.61%)
Jul 15, 2021 82.83 83.55 80.74 82.38 4,032,825 -0.80(-0.96%)
Jul 14, 2021 86.68 87.00 82.82 83.18 5,427,149 -3.20(-3.70%)
Jul 13, 2021 88.43 88.59 86.30 86.38 2,878,803 -2.12(-2.40%)
Jul 12, 2021 90.00 90.73 88.39 88.50 2,463,384 -1.49(-1.66%)
Jul 09, 2021 88.89 90.25 87.94 89.99 2,836,842 +1.31(+1.48%)
Jul 08, 2021 86.21 89.09 85.62 88.68 3,175,935 -0.02(-0.02%)
Jul 07, 2021 90.60 91.07 87.66 88.70 3,366,924 -1.98(-2.18%)
Jul 06, 2021 91.69 91.84 90.11 90.68 2,482,287 -1.35(-1.47%)
Jul 02, 2021 93.28 93.63 91.25 92.03 1,727,800 -0.83(-0.89%)
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.