Skip to main content

S&P Smallcap Ishares Core ETF (NY: IJR )

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 70.90 70.92 70.29 70.46 4,704,740 -0.02(-0.03%)
Nov 29, 2017 70.29 70.70 70.12 70.48 4,150,773 +0.43(+0.61%)
Nov 28, 2017 69.11 70.09 68.98 70.05 3,629,617 +1.17(+1.70%)
Nov 27, 2017 69.38 69.47 68.86 68.88 3,194,476 -0.34(-0.49%)
Nov 24, 2017 69.35 69.35 69.00 69.21 3,175,707 +0.05(+0.07%)
Nov 22, 2017 69.41 69.61 69.14 69.17 5,319,616 -0.15(-0.21%)
Nov 21, 2017 68.66 69.32 68.59 69.31 3,920,739 +0.93(+1.36%)
Nov 20, 2017 68.00 68.41 67.86 68.39 1,649,064 +0.52(+0.76%)
Nov 17, 2017 67.37 68.20 67.36 67.87 1,945,531 +0.29(+0.43%)
Nov 16, 2017 66.73 67.81 66.70 67.58 3,851,923 +1.14(+1.71%)
Nov 15, 2017 66.35 66.74 66.00 66.44 2,391,279 -0.36(-0.54%)
Nov 14, 2017 66.58 66.88 66.47 66.80 2,766,849 -0.02(-0.03%)
Nov 13, 2017 66.47 66.92 66.30 66.82 2,489,684 +0.12(+0.18%)
Nov 10, 2017 66.65 66.95 66.62 66.70 2,430,799 +0.05(+0.08%)
Nov 09, 2017 66.47 67.02 66.06 66.65 3,370,482 -0.31(-0.46%)
Nov 08, 2017 66.53 67.04 66.24 66.96 2,011,018 +0.30(+0.45%)
Nov 07, 2017 67.41 67.51 66.40 66.66 5,336,627 -0.73(-1.08%)
Nov 06, 2017 67.26 67.65 67.17 67.39 3,156,430 +0.15(+0.22%)
Nov 03, 2017 67.52 67.52 67.17 67.24 2,332,511 -0.44(-0.65%)
Nov 02, 2017 67.54 67.93 67.22 67.68 4,265,184 +0.08(+0.12%)
Nov 01, 2017 68.50 68.60 67.19 67.60 2,646,432 -0.48(-0.71%)
Oct 31, 2017 67.63 68.31 67.49 68.08 3,228,910 +0.67(+1.00%)
Oct 30, 2017 68.18 67.05 67.40 3,015,651 -0.96(-1.41%)
Oct 27, 2017 68.01 68.42 67.68 68.37 1,854,909 +0.36(+0.53%)
Oct 26, 2017 67.90 68.18 67.84 68.00 2,757,021 +0.32(+0.47%)
Oct 25, 2017 67.93 67.98 67.14 67.69 2,087,745 -0.35(-0.52%)
Oct 24, 2017 68.05 68.36 67.93 68.04 4,605,276 +0.19(+0.28%)
Oct 23, 2017 68.26 68.34 67.79 67.85 2,442,988 -0.34(-0.49%)
Oct 20, 2017 68.32 68.42 68.11 68.19 2,254,806 +0.33(+0.48%)
Oct 19, 2017 67.60 67.86 67.30 67.86 2,294,496 -0.15(-0.21%)
Oct 18, 2017 67.84 68.16 67.79 68.00 1,375,466 +0.45(+0.66%)
Oct 17, 2017 67.69 67.95 67.42 67.56 2,401,765 -0.16(-0.24%)
Oct 16, 2017 67.92 68.19 67.60 67.72 3,751,014 -0.11(-0.16%)
Oct 13, 2017 68.00 68.19 67.74 67.83 2,269,681 -0.03(-0.04%)
Oct 12, 2017 67.82 68.04 67.59 67.86 2,337,246 -0.08(-0.12%)
Oct 11, 2017 68.07 68.20 67.86 67.94 2,112,776 -0.20(-0.29%)
Oct 10, 2017 68.21 68.33 67.96 68.14 4,928,123 +0.16(+0.24%)
Oct 09, 2017 68.32 68.59 67.86 67.98 1,572,186 -0.32(-0.47%)
Oct 06, 2017 68.23 68.44 68.07 68.30 2,361,547 -0.12(-0.17%)
Oct 05, 2017 68.48 68.61 68.29 68.41 3,020,219 +0.15(+0.21%)
Oct 04, 2017 68.52 68.64 68.11 68.27 6,473,195 -0.30(-0.44%)
Oct 03, 2017 68.50 68.57 68.08 68.57 3,433,713 +0.15(+0.23%)
Oct 02, 2017 67.60 68.42 67.43 68.41 5,979,665 +0.92(+1.36%)
Sep 29, 2017 67.35 67.57 67.24 67.50 3,640,747 +0.21(+0.31%)
Sep 28, 2017 66.97 67.35 66.70 67.29 4,846,297 +0.18(+0.27%)
Sep 27, 2017 67.26 65.89 67.10 4,588,400 +1.35(+2.05%)
Sep 26, 2017 65.54 66.00 65.39 65.76 3,103,423 +0.33(+0.51%)
Sep 25, 2017 65.14 65.56 64.99 65.43 4,385,293 +0.20(+0.31%)
Sep 22, 2017 64.80 65.32 64.77 65.23 2,122,957 +0.42(+0.64%)
Sep 21, 2017 64.87 64.99 64.65 64.81 1,734,154 +0.04(+0.06%)
Sep 20, 2017 64.64 64.91 64.54 64.77 5,001,246 +0.24(+0.37%)
Sep 19, 2017 64.74 64.74 64.46 64.54 1,509,717 -0.14(-0.21%)
Sep 18, 2017 64.26 64.82 64.16 64.67 1,760,540 +0.51(+0.79%)
Sep 15, 2017 63.75 64.17 63.63 64.17 1,334,473 +0.34(+0.54%)
Sep 14, 2017 63.80 63.92 63.65 63.82 3,498,670 -0.03(-0.04%)
Sep 13, 2017 63.55 63.97 63.50 63.85 2,219,099 +0.21(+0.33%)
Sep 12, 2017 63.34 63.68 63.26 63.64 1,905,939 +0.46(+0.73%)
Sep 11, 2017 62.97 63.30 62.62 63.18 1,212,553 +0.67(+1.07%)
Sep 08, 2017 62.28 62.77 62.13 62.51 2,078,111 +0.09(+0.15%)
Sep 07, 2017 62.67 62.77 62.15 62.42 1,270,292 -0.18(-0.29%)
Sep 06, 2017 62.68 62.81 62.39 62.60 2,124,451 +0.19(+0.31%)
Sep 05, 2017 63.05 63.18 62.20 62.41 2,414,117 -0.65(-1.04%)
Sep 01, 2017 62.72 63.14 62.68 63.06 2,469,742 +0.44(+0.71%)
Aug 31, 2017 62.17 62.73 62.12 62.62 3,474,339 +0.61(+0.98%)
Aug 30, 2017 61.63 62.04 61.55 62.01 2,141,212 +0.34(+0.56%)
Aug 29, 2017 61.29 61.74 61.10 61.66 3,957,870 -0.02(-0.03%)
Aug 28, 2017 61.74 61.84 61.46 61.68 1,402,624 +0.06(+0.10%)
Aug 25, 2017 61.53 61.78 61.34 61.62 1,744,805 +0.30(+0.49%)
Aug 24, 2017 61.50 61.65 61.26 61.32 1,751,279 +0.08(+0.13%)
Aug 23, 2017 61.09 61.45 61.05 61.24 1,277,424 -0.16(-0.27%)
Aug 22, 2017 61.04 61.47 60.98 61.40 1,804,141 +0.59(+0.97%)
Aug 21, 2017 60.77 60.91 60.53 60.81 4,605,587 -0.08(-0.13%)
Aug 18, 2017 60.78 61.11 60.54 60.89 2,029,559 -0.11(-0.18%)
Aug 17, 2017 61.93 62.23 60.98 61.00 2,295,981 -1.21(-1.94%)
Aug 16, 2017 62.26 62.57 62.06 62.21 2,145,148 +0.08(+0.13%)
Aug 15, 2017 62.89 62.89 62.10 62.13 2,149,911 -0.62(-0.98%)
Aug 14, 2017 62.27 62.80 62.17 62.74 2,620,241 +0.92(+1.48%)
Aug 11, 2017 61.83 62.00 61.61 61.83 5,459,492 -0.02(-0.03%)
Aug 10, 2017 62.56 62.65 61.82 61.84 3,299,080 -0.97(-1.54%)
Aug 09, 2017 63.01 63.20 62.57 62.81 4,528,302 -0.53(-0.84%)
Aug 08, 2017 63.52 64.18 63.20 63.35 2,016,360 -0.17(-0.27%)
Aug 07, 2017 63.65 63.79 63.30 63.52 1,484,257 -0.06(-0.10%)
Aug 04, 2017 63.41 63.64 63.23 63.59 1,318,667 +0.25(+0.40%)
Aug 03, 2017 63.67 63.80 63.15 63.33 1,882,490 -0.22(-0.34%)
Aug 02, 2017 64.32 64.38 63.34 63.55 2,052,405 -0.83(-1.30%)
Aug 01, 2017 64.54 64.59 64.01 64.38 2,595,858 +0.19(+0.30%)
Jul 31, 2017 64.48 64.57 63.96 64.19 1,796,971 -0.17(-0.27%)
Jul 28, 2017 64.28 64.54 64.07 64.36 2,472,380 -0.10(-0.15%)
Jul 27, 2017 64.85 64.99 64.13 64.46 1,819,668 -0.30(-0.46%)
Jul 26, 2017 65.20 65.20 64.64 64.76 1,864,213 -0.44(-0.68%)
Jul 25, 2017 64.92 65.31 64.73 65.21 1,927,649 +0.61(+0.94%)
Jul 24, 2017 64.58 64.60 64.26 64.60 2,062,874 +0.01(+0.01%)
Jul 21, 2017 64.86 65.00 64.43 64.59 2,030,245 -0.32(-0.49%)
Jul 20, 2017 64.88 65.02 64.67 64.91 3,525,520 +0.09(+0.14%)
Jul 19, 2017 64.23 64.86 64.23 64.82 2,341,865 +0.73(+1.15%)
Jul 18, 2017 64.10 64.19 63.79 64.08 1,692,636 -0.20(-0.31%)
Jul 17, 2017 64.12 64.47 63.88 64.28 1,632,777 +0.16(+0.25%)
Jul 14, 2017 63.84 64.30 63.84 64.12 3,118,419 +0.16(+0.26%)
Jul 13, 2017 63.80 63.98 63.47 63.96 2,103,191 +0.15(+0.24%)
Jul 12, 2017 63.60 64.20 63.59 63.80 2,262,301 +0.48(+0.76%)
Jul 11, 2017 63.18 63.39 62.71 63.32 2,833,759 +0.14(+0.23%)
Jul 10, 2017 63.30 63.68 62.98 63.18 1,538,116 -0.38(-0.60%)
Jul 07, 2017 63.01 63.66 62.91 63.56 2,017,820 +0.66(+1.05%)
Jul 06, 2017 63.27 63.49 62.75 62.90 1,947,371 -0.88(-1.38%)
Jul 05, 2017 64.04 64.07 63.38 63.78 2,301,962 -0.38(-0.59%)
Jul 03, 2017 63.87 64.35 63.81 64.16 1,189,557 +0.60(+0.94%)
Jun 30, 2017 63.66 63.89 63.48 63.56 2,515,394 -0.04(-0.06%)
Jun 29, 2017 64.16 64.17 62.93 63.59 2,889,377 -0.40(-0.62%)
Jun 28, 2017 63.30 64.07 63.25 63.99 2,701,826 +1.02(+1.61%)
Jun 27, 2017 63.47 63.68 62.97 62.98 2,361,645 -0.48(-0.75%)
Jun 26, 2017 63.53 63.73 63.10 63.45 2,151,998 +0.12(+0.19%)
Jun 23, 2017 62.94 63.45 62.71 63.34 3,037,025 +0.53(+0.85%)
Jun 22, 2017 62.59 63.03 62.39 62.80 1,850,467 +0.23(+0.36%)
Jun 21, 2017 63.01 63.26 62.51 62.58 2,547,969 -0.29(-0.46%)
Jun 20, 2017 63.53 63.53 62.87 62.87 3,134,795 -0.76(-1.19%)
Jun 19, 2017 63.57 63.78 63.35 63.62 8,738,845 +0.29(+0.46%)
Jun 16, 2017 63.53 63.53 63.06 63.34 7,413,047 -0.34(-0.54%)
Jun 15, 2017 63.36 63.90 63.25 63.68 2,323,232 -0.31(-0.48%)
Jun 14, 2017 64.37 64.40 63.62 63.99 3,346,668 -0.40(-0.62%)
Jun 13, 2017 64.32 64.54 64.09 64.38 3,622,844 +0.31(+0.48%)
Jun 12, 2017 64.22 64.56 63.88 64.08 2,321,662 -0.14(-0.21%)
Jun 09, 2017 63.88 64.65 63.79 64.21 4,555,611 +0.52(+0.82%)
Jun 08, 2017 62.82 63.97 62.70 63.69 2,337,353 +0.85(+1.35%)
Jun 07, 2017 62.79 63.03 62.60 62.84 2,165,757 +0.10(+0.16%)
Jun 06, 2017 62.49 63.09 62.28 62.74 2,171,764 -0.09(-0.14%)
Jun 05, 2017 63.24 63.27 62.79 62.83 2,118,840 -0.42(-0.66%)
Jun 02, 2017 62.98 63.81 62.88 63.24 2,586,826 +0.41(+0.65%)
Jun 01, 2017 61.74 62.87 61.65 62.84 2,606,219 +1.08(+1.74%)
May 31, 2017 61.95 62.14 60.99 61.76 3,231,699 -0.05(-0.07%)
May 30, 2017 61.92 62.12 61.61 61.81 4,660,273 -0.35(-0.57%)
May 26, 2017 62.09 62.24 61.81 62.16 3,153,453 -0.01(-0.01%)
May 25, 2017 62.33 62.58 61.92 62.17 2,381,621 +0.08(+0.13%)
May 24, 2017 62.15 62.44 61.82 62.09 5,156,479 -0.03(-0.04%)
May 23, 2017 62.10 62.18 61.57 62.12 4,299,647 +0.21(+0.34%)
May 22, 2017 61.57 61.99 61.53 61.91 2,910,647 +0.49(+0.79%)
May 19, 2017 61.23 61.82 61.19 61.42 2,721,480 +0.28(+0.46%)
May 18, 2017 60.87 61.39 60.79 61.14 3,104,125 +0.09(+0.15%)
May 17, 2017 61.66 61.89 60.97 61.05 3,383,750 -1.57(-2.51%)
May 16, 2017 62.75 62.85 62.16 62.62 2,337,103 +0.00(+0.00%)
May 15, 2017 62.39 62.96 62.35 62.62 2,340,163 +0.40(+0.64%)
May 12, 2017 62.48 62.70 62.11 62.22 2,328,282 -0.50(-0.79%)
May 11, 2017 62.92 63.19 62.13 62.72 1,848,890 -0.47(-0.74%)
May 10, 2017 62.72 63.24 62.58 63.19 2,068,361 +0.34(+0.55%)
May 09, 2017 62.88 63.03 62.58 62.85 2,136,926 +0.08(+0.13%)
May 08, 2017 62.90 63.09 62.56 62.77 1,720,434 -0.23(-0.36%)
May 05, 2017 62.93 63.07 62.42 62.99 2,008,558 +0.28(+0.45%)
May 04, 2017 62.98 63.07 62.27 62.71 2,044,386 -0.05(-0.09%)
May 03, 2017 62.92 62.99 62.50 62.77 2,636,820 -0.39(-0.62%)
May 02, 2017 63.50 63.61 62.97 63.15 2,422,509 -0.26(-0.41%)
May 01, 2017 63.36 63.62 62.90 63.42 2,962,509 +0.33(+0.53%)
Apr 28, 2017 64.03 64.18 63.08 63.08 3,143,696 -0.85(-1.33%)
Apr 27, 2017 64.06 64.33 63.72 63.93 2,520,125 -0.06(-0.10%)
Apr 26, 2017 63.54 64.32 63.36 64.00 3,295,631 +0.42(+0.65%)
Apr 25, 2017 63.53 63.90 63.53 63.58 3,246,480 +0.56(+0.89%)
Apr 24, 2017 63.11 63.25 62.77 63.02 2,452,584 +0.78(+1.25%)
Apr 21, 2017 62.33 62.46 62.03 62.24 4,082,984 -0.16(-0.26%)
Apr 20, 2017 61.83 62.48 61.72 62.40 4,849,826 +0.85(+1.38%)
Apr 19, 2017 61.44 61.99 61.35 61.55 3,605,360 +0.34(+0.56%)
Apr 18, 2017 60.96 61.31 60.74 61.21 2,562,002 +0.05(+0.09%)
Apr 17, 2017 60.61 61.21 60.49 61.16 2,164,663 +0.69(+1.14%)
Apr 13, 2017 61.07 61.26 60.42 60.47 3,409,238 -0.71(-1.17%)
Apr 12, 2017 61.96 61.97 61.11 61.18 3,751,414 -0.90(-1.46%)
Apr 11, 2017 61.31 62.09 61.19 62.09 3,048,491 +0.58(+0.94%)
Apr 10, 2017 61.35 61.96 61.16 61.51 2,268,344 +0.19(+0.31%)
Apr 07, 2017 61.16 61.53 60.96 61.32 2,724,051 -0.01(-0.01%)
Apr 06, 2017 60.82 61.42 60.56 61.33 2,603,013 +0.59(+0.97%)
Apr 05, 2017 61.77 62.11 60.61 60.74 3,859,677 -0.67(-1.09%)
Apr 04, 2017 61.36 61.66 61.15 61.41 4,441,206 +0.05(+0.07%)
Apr 03, 2017 62.68 62.69 61.32 61.36 15,140,202 -1.15(-1.84%)
Mar 31, 2017 62.44 62.79 62.24 62.51 4,088,026 +0.12(+0.19%)
Mar 30, 2017 61.94 62.47 61.87 62.40 3,069,250 +0.52(+0.85%)
Mar 29, 2017 61.56 61.98 61.47 61.87 2,428,342 +0.16(+0.26%)
Mar 28, 2017 60.97 61.75 60.88 61.71 3,829,667 +0.49(+0.80%)
Mar 27, 2017 60.53 61.33 60.14 61.22 5,393,465 +0.06(+0.10%)
Mar 24, 2017 61.36 61.62 60.84 61.16 4,425,114 -0.01(-0.01%)
Mar 23, 2017 60.84 61.57 60.64 61.16 5,472,764 +0.39(+0.64%)
Mar 22, 2017 60.76 60.97 60.19 60.77 8,643,219 -0.10(-0.16%)
Mar 21, 2017 62.87 62.88 60.86 60.87 6,162,419 -1.66(-2.65%)
Mar 20, 2017 62.90 62.98 62.38 62.53 1,679,429 -0.34(-0.54%)
Mar 17, 2017 62.54 63.01 62.17 62.87 2,682,652 +0.35(+0.56%)
Mar 16, 2017 62.59 62.76 62.32 62.52 5,540,851 +0.12(+0.19%)
Mar 15, 2017 61.72 62.58 61.63 62.41 3,900,273 +0.97(+1.58%)
Mar 14, 2017 61.44 61.57 60.97 61.43 3,323,457 -0.29(-0.47%)
Mar 13, 2017 61.43 61.92 61.43 61.72 4,201,965 +0.19(+0.31%)
Mar 10, 2017 61.71 61.73 61.09 61.53 2,929,214 +0.31(+0.50%)
Mar 09, 2017 61.54 61.78 61.08 61.23 4,380,780 -0.35(-0.57%)
Mar 08, 2017 62.14 62.33 61.52 61.58 3,758,464 -0.41(-0.65%)
Mar 07, 2017 62.32 62.41 61.91 61.98 3,506,706 -0.44(-0.71%)
Mar 06, 2017 62.49 62.56 62.13 62.42 2,916,325 -0.43(-0.69%)
Mar 03, 2017 63.05 63.31 62.56 62.86 3,069,974 -0.18(-0.29%)
Mar 02, 2017 63.69 63.73 62.96 63.04 2,794,971 -0.69(-1.09%)
Mar 01, 2017 63.22 63.95 63.19 63.73 3,800,093 +1.15(+1.84%)
Feb 28, 2017 63.39 63.41 62.58 62.58 5,227,921 -1.02(-1.60%)
Feb 27, 2017 63.05 63.63 62.88 63.59 3,010,785 +0.50(+0.79%)
Feb 24, 2017 62.60 63.11 62.50 63.10 2,105,269 -0.02(-0.03%)
Feb 23, 2017 63.72 63.77 62.72 63.12 2,850,972 -0.45(-0.71%)
Feb 22, 2017 63.69 63.71 63.37 63.57 2,536,614 -0.23(-0.35%)
Feb 21, 2017 63.41 63.82 63.38 63.79 3,521,712 +0.55(+0.87%)
Feb 17, 2017 63.24 63.24 63.24 0 -0.09(-0.14%)
Feb 16, 2017 63.37 63.59 62.87 63.33 4,024,656 -0.13(-0.20%)
Feb 15, 2017 62.88 63.55 62.84 63.46 3,085,610 +0.37(+0.59%)
Feb 14, 2017 62.77 63.14 62.60 63.09 3,043,955 +0.14(+0.23%)
Feb 13, 2017 63.15 63.34 62.83 62.95 4,557,044 +0.14(+0.23%)
Feb 10, 2017 62.62 62.93 62.39 62.80 2,864,017 +0.50(+0.81%)
Feb 09, 2017 61.32 62.43 61.34 62.30 4,942,212 +0.98(+1.60%)
Feb 08, 2017 61.42 60.78 61.32 2,484,580 -0.10(-0.16%)
Feb 07, 2017 61.74 61.96 61.19 61.41 2,403,241 -0.21(-0.34%)
Feb 06, 2017 62.04 62.11 61.44 61.62 2,189,292 -0.58(-0.93%)
Feb 03, 2017 61.76 62.24 61.51 62.20 2,859,994 +0.98(+1.60%)
Feb 02, 2017 61.61 61.69 61.08 61.22 2,593,516 -0.31(-0.50%)
Feb 01, 2017 62.12 62.34 61.32 61.52 2,649,483 -0.06(-0.10%)
Jan 31, 2017 61.04 61.77 60.86 61.59 5,830,007 +0.41(+0.68%)
Jan 30, 2017 61.57 61.71 60.68 61.17 3,964,708 -0.84(-1.35%)
Jan 27, 2017 62.38 62.41 61.77 62.01 2,873,823 -0.26(-0.42%)
Jan 26, 2017 62.68 62.74 62.09 62.27 3,965,369 -0.33(-0.53%)
Jan 25, 2017 62.39 62.68 62.39 62.60 3,206,039 +0.69(+1.12%)
Jan 24, 2017 61.19 62.08 61.16 61.91 3,096,867 +0.89(+1.46%)
Jan 23, 2017 61.12 61.32 60.66 61.02 2,333,583 -0.21(-0.34%)
Jan 20, 2017 61.03 61.46 60.97 61.23 2,927,656 +0.30(+0.49%)
Jan 19, 2017 61.51 61.75 60.68 60.93 3,298,105 -0.59(-0.95%)
Jan 18, 2017 61.39 61.57 61.07 61.51 4,934,599 +0.24(+0.39%)
Jan 17, 2017 61.84 61.86 61.20 61.27 4,712,762 -0.80(-1.29%)
Jan 13, 2017 62.08 62.08 62.08 0 +0.45(+0.73%)
Jan 12, 2017 62.24 62.36 60.93 61.63 5,000,670 -0.67(-1.07%)
Jan 11, 2017 62.13 62.35 61.76 62.29 6,117,240 +0.20(+0.33%)
Jan 10, 2017 61.64 62.22 61.49 62.09 3,984,038 +0.55(+0.90%)
Jan 09, 2017 61.93 62.02 61.43 61.54 4,162,761 -0.54(-0.86%)
Jan 06, 2017 62.57 62.63 62.05 62.07 3,400,249 -0.35(-0.56%)
Jan 05, 2017 63.20 63.24 62.17 62.42 4,302,831 -0.91(-1.44%)
Jan 04, 2017 62.53 63.40 62.50 63.33 5,417,227 +1.04(+1.67%)
Jan 03, 2017 62.73 62.81 61.82 62.29 5,743,133 +0.35(+0.56%)
Dec 30, 2016 61.95 61.95 61.95 0 -0.24(-0.39%)
Dec 29, 2016 62.19 62.57 61.86 62.19 2,277,861 +0.14(+0.22%)
Dec 28, 2016 62.88 62.95 61.94 62.05 2,690,735 -0.73(-1.17%)
Dec 27, 2016 62.53 63.00 62.49 62.79 3,256,631 +0.38(+0.61%)
Dec 23, 2016 62.41 62.41 62.41 0 +0.27(+0.44%)
Dec 22, 2016 62.79 62.88 61.95 62.14 2,727,276 -0.62(-0.99%)
Dec 21, 2016 63.11 63.21 62.74 62.76 3,251,425 -0.35(-0.56%)
Dec 20, 2016 62.77 63.22 62.70 63.11 3,774,007 +0.64(+1.02%)
Dec 19, 2016 62.27 62.70 62.14 62.47 3,525,415 +0.35(+0.56%)
Dec 16, 2016 62.59 63.01 62.07 62.13 2,990,604 -0.37(-0.60%)
Dec 15, 2016 62.08 62.87 61.88 62.50 3,439,698 +0.58(+0.93%)
Dec 14, 2016 62.60 62.87 61.78 61.92 5,473,108 -0.78(-1.25%)
Dec 13, 2016 62.91 63.23 62.38 62.70 8,507,016 +0.07(+0.11%)
Dec 12, 2016 63.18 63.40 62.52 62.63 3,227,233 -0.64(-1.01%)
Dec 09, 2016 63.42 63.43 62.99 63.26 4,563,269 +0.13(+0.21%)
Dec 08, 2016 62.35 63.20 62.10 63.13 4,694,211 +1.03(+1.66%)
Dec 07, 2016 61.45 62.23 61.25 62.10 4,750,010 +0.64(+1.04%)
Dec 06, 2016 60.93 61.55 60.56 61.46 5,005,653 +0.69(+1.13%)
Dec 05, 2016 60.26 60.86 60.24 60.77 4,608,318 +1.03(+1.73%)
Dec 02, 2016 59.74 60.04 59.60 59.74 4,981,400 +0.01(+0.02%)
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.