Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 60.39 60.44 59.70 59.82 5,461,454 -0.22(-0.36%)
Nov 29, 2016 60.09 60.38 59.96 60.03 4,166,615 -0.02(-0.03%)
Nov 28, 2016 60.72 60.83 59.94 60.05 4,527,898 -0.73(-1.19%)
Nov 25, 2016 60.62 60.79 60.55 60.78 2,134,693 +0.26(+0.42%)
Nov 23, 2016 60.52 60.52 60.52 0 +0.37(+0.61%)
Nov 22, 2016 59.68 60.19 59.48 60.15 4,801,714 +0.77(+1.29%)
Nov 21, 2016 59.36 59.59 58.96 59.39 3,707,529 +0.24(+0.40%)
Nov 18, 2016 58.97 59.20 58.80 59.15 4,377,456 +0.28(+0.47%)
Nov 17, 2016 58.80 59.15 58.67 58.87 3,919,676 +0.28(+0.47%)
Nov 16, 2016 58.66 58.72 58.34 58.59 3,680,281 +0.03(+0.05%)
Nov 15, 2016 58.27 58.69 57.97 58.57 3,652,665 +0.17(+0.28%)
Nov 14, 2016 58.15 58.94 58.00 58.40 9,586,971 +0.88(+1.53%)
Nov 11, 2016 56.44 57.64 56.20 57.52 6,139,306 +1.41(+2.51%)
Nov 10, 2016 55.49 56.44 55.24 56.11 10,586,288 +1.04(+1.89%)
Nov 09, 2016 53.17 55.18 53.02 55.07 3,590,509 +1.66(+3.10%)
Nov 08, 2016 53.15 53.66 52.90 53.42 1,626,750 +0.13(+0.24%)
Nov 07, 2016 53.08 53.40 52.95 53.29 1,783,165 +1.27(+2.44%)
Nov 04, 2016 51.93 52.59 51.84 52.02 2,060,931 +0.25(+0.48%)
Nov 03, 2016 52.10 52.25 51.71 51.78 2,425,323 -0.15(-0.28%)
Nov 02, 2016 52.36 52.50 51.84 51.92 3,916,175 -0.51(-0.97%)
Nov 01, 2016 53.25 53.25 52.13 52.43 3,254,474 -0.73(-1.37%)
Oct 31, 2016 52.93 53.19 52.68 53.16 3,936,536 +0.30(+0.57%)
Oct 28, 2016 52.94 53.26 52.69 52.86 2,412,251 -0.10(-0.19%)
Oct 27, 2016 53.65 53.68 52.87 52.96 1,434,515 -0.55(-1.03%)
Oct 26, 2016 53.68 54.00 53.37 53.51 1,669,124 -0.40(-0.74%)
Oct 25, 2016 54.40 54.44 53.82 53.91 1,566,831 -0.51(-0.93%)
Oct 24, 2016 54.33 54.70 54.22 54.41 1,287,083 +0.46(+0.85%)
Oct 21, 2016 53.75 54.11 53.59 53.96 1,106,601 -0.15(-0.28%)
Oct 20, 2016 54.24 54.39 53.85 54.11 1,503,677 -0.34(-0.63%)
Oct 19, 2016 54.33 54.65 54.02 54.45 1,166,003 +0.22(+0.40%)
Oct 18, 2016 54.56 54.64 54.17 54.23 1,656,257 +0.17(+0.31%)
Oct 17, 2016 54.21 54.37 54.04 54.06 1,681,482 -0.09(-0.17%)
Oct 14, 2016 54.45 54.73 54.14 54.15 2,914,097 -0.15(-0.27%)
Oct 13, 2016 54.46 54.54 54.00 54.30 1,630,014 -0.54(-0.99%)
Oct 12, 2016 54.80 55.13 54.59 54.84 2,183,797 +0.09(+0.16%)
Oct 11, 2016 55.56 55.66 54.46 54.75 3,233,334 -0.91(-1.64%)
Oct 10, 2016 55.36 55.89 55.36 55.66 1,444,244 +0.61(+1.11%)
Oct 07, 2016 55.57 55.72 54.82 55.05 2,994,408 -0.45(-0.82%)
Oct 06, 2016 55.44 55.58 55.02 55.50 1,971,572 -0.06(-0.10%)
Oct 05, 2016 55.40 55.84 55.40 55.56 2,165,423 +0.31(+0.57%)
Oct 04, 2016 55.55 55.76 55.03 55.25 2,364,886 -0.22(-0.40%)
Oct 03, 2016 55.45 55.57 55.20 55.47 8,537,623 -0.14(-0.26%)
Sep 30, 2016 55.33 55.86 55.06 55.62 2,098,583 +0.58(+1.06%)
Sep 29, 2016 55.71 55.71 54.98 55.03 1,822,737 -0.69(-1.24%)
Sep 28, 2016 55.31 55.75 55.06 55.72 1,122,658 +0.50(+0.90%)
Sep 27, 2016 55.09 55.33 54.93 55.23 2,046,780 +0.08(+0.15%)
Sep 26, 2016 55.49 55.58 55.09 55.14 1,363,595 -0.71(-1.28%)
Sep 23, 2016 56.15 56.27 55.86 55.86 1,680,607 -0.37(-0.66%)
Sep 22, 2016 55.77 56.28 55.71 56.23 3,617,444 +0.80(+1.44%)
Sep 21, 2016 54.79 55.44 54.70 55.43 2,012,522 +0.84(+1.54%)
Sep 20, 2016 54.99 55.07 54.59 54.59 2,650,570 -0.21(-0.39%)
Sep 19, 2016 54.67 55.14 54.52 54.81 1,101,452 +0.35(+0.65%)
Sep 16, 2016 54.37 54.53 54.19 54.45 1,541,159 -0.10(-0.18%)
Sep 15, 2016 53.91 54.57 53.82 54.55 3,560,620 +0.65(+1.20%)
Sep 14, 2016 54.15 54.28 53.81 53.90 1,646,161 -0.17(-0.31%)
Sep 13, 2016 54.69 54.70 53.77 54.07 3,232,282 -0.94(-1.72%)
Sep 12, 2016 54.21 55.05 54.10 55.01 2,244,483 +0.61(+1.12%)
Sep 09, 2016 55.69 55.81 54.40 54.40 2,179,426 -1.64(-2.92%)
Sep 08, 2016 56.25 56.28 55.99 56.04 1,368,648 -0.21(-0.38%)
Sep 07, 2016 55.91 56.29 55.86 56.26 1,257,096 +0.34(+0.61%)
Sep 06, 2016 56.13 56.15 55.62 55.92 2,528,514 -0.12(-0.22%)
Sep 02, 2016 55.70 56.04 56.04 56.04 2,430,395 +0.66(+1.20%)
Sep 01, 2016 55.39 55.54 54.80 55.38 2,144,790 +0.03(+0.06%)
Aug 31, 2016 55.54 55.61 55.03 55.34 1,674,194 -0.28(-0.51%)
Aug 30, 2016 55.58 55.71 55.38 55.63 1,294,610 +0.05(+0.09%)
Aug 29, 2016 55.35 55.72 55.25 55.58 1,248,874 +0.33(+0.59%)
Aug 26, 2016 55.47 55.84 54.93 55.25 1,622,159 -0.18(-0.32%)
Aug 25, 2016 55.10 55.53 55.05 55.43 2,138,218 +0.16(+0.29%)
Aug 24, 2016 55.51 55.60 55.14 55.27 2,544,828 -0.27(-0.49%)
Aug 23, 2016 55.36 55.72 55.33 55.54 3,751,741 +0.38(+0.68%)
Aug 22, 2016 54.91 55.22 54.72 55.17 1,711,470 +0.15(+0.28%)
Aug 19, 2016 54.98 55.06 54.74 55.01 1,283,446 -0.02(-0.03%)
Aug 18, 2016 54.70 55.05 54.66 55.03 1,712,576 +0.39(+0.71%)
Aug 17, 2016 54.73 54.88 54.41 54.64 8,707,790 -0.18(-0.33%)
Aug 16, 2016 55.09 55.11 54.76 54.82 3,589,156 -0.38(-0.70%)
Aug 15, 2016 54.81 55.27 54.77 55.21 1,365,731 +0.53(+0.97%)
Aug 12, 2016 54.62 54.81 54.42 54.68 1,645,975 -0.07(-0.13%)
Aug 11, 2016 54.72 54.89 54.55 54.75 1,544,152 +0.26(+0.48%)
Aug 10, 2016 54.84 54.90 54.29 54.49 1,902,922 -0.31(-0.56%)
Aug 09, 2016 54.79 54.94 54.71 54.79 1,390,413 +0.02(+0.03%)
Aug 08, 2016 54.87 55.03 54.67 54.78 1,953,618 -0.07(-0.13%)
Aug 05, 2016 54.43 54.96 54.35 54.85 1,710,739 +0.75(+1.38%)
Aug 04, 2016 54.10 54.38 54.01 54.10 1,640,013 +0.01(+0.02%)
Aug 03, 2016 53.70 54.09 53.52 54.09 1,936,724 +0.28(+0.52%)
Aug 02, 2016 54.60 54.62 53.67 53.81 3,091,287 -0.81(-1.48%)
Aug 01, 2016 54.63 54.83 54.28 54.62 3,944,304 +0.04(+0.07%)
Jul 29, 2016 54.51 54.89 54.17 54.58 1,657,946 +0.08(+0.14%)
Jul 28, 2016 54.63 54.69 54.42 54.50 1,288,811 -0.22(-0.40%)
Jul 27, 2016 54.72 54.84 54.38 54.72 1,992,953 +0.15(+0.27%)
Jul 26, 2016 54.28 54.61 54.17 54.57 2,849,841 +0.31(+0.57%)
Jul 25, 2016 54.33 54.44 54.13 54.27 1,279,281 -0.21(-0.39%)
Jul 22, 2016 54.11 54.57 53.96 54.48 2,304,326 +0.40(+0.74%)
Jul 21, 2016 54.37 54.53 53.95 54.08 1,567,949 -0.34(-0.63%)
Jul 20, 2016 54.19 54.56 53.96 54.42 1,614,364 +0.34(+0.63%)
Jul 19, 2016 54.32 54.43 54.00 54.08 1,571,684 -0.34(-0.62%)
Jul 18, 2016 54.35 54.67 54.25 54.42 2,958,671 +0.03(+0.05%)
Jul 15, 2016 54.53 54.57 54.24 54.39 4,243,963 +0.14(+0.26%)
Jul 14, 2016 54.59 54.69 54.24 54.25 1,863,694 +0.02(+0.03%)
Jul 13, 2016 54.51 54.57 54.04 54.23 3,248,619 -0.11(-0.20%)
Jul 12, 2016 53.95 54.61 53.87 54.34 3,220,665 +0.72(+1.34%)
Jul 11, 2016 53.33 53.70 53.23 53.62 2,281,345 +0.60(+1.13%)
Jul 08, 2016 52.29 53.09 51.76 53.02 1,678,792 +1.26(+2.44%)
Jul 07, 2016 51.81 52.15 51.48 51.76 1,657,830 +0.06(+0.12%)
Jul 06, 2016 51.14 51.77 51.04 51.70 1,588,739 +0.34(+0.67%)
Jul 05, 2016 51.90 52.02 51.05 51.35 1,871,245 -0.71(-1.36%)
Jul 01, 2016 51.98 52.06 52.06 52.06 1,806,254 +0.08(+0.15%)
Jun 30, 2016 51.05 51.98 50.83 51.98 2,948,175 +1.12(+2.21%)
Jun 29, 2016 50.35 50.97 50.33 50.86 2,156,537 +1.02(+2.04%)
Jun 28, 2016 49.60 50.09 49.56 49.85 2,075,795 +0.66(+1.34%)
Jun 27, 2016 50.18 50.27 48.97 49.19 4,202,500 -1.57(-3.08%)
Jun 24, 2016 50.73 51.45 50.43 50.75 2,841,839 -2.03(-3.84%)
Jun 23, 2016 52.26 52.78 52.20 52.78 1,230,787 +1.06(+2.04%)
Jun 22, 2016 52.04 52.27 51.68 51.73 1,157,095 -0.23(-0.45%)
Jun 21, 2016 52.07 52.12 51.63 51.96 1,154,661 -0.17(-0.32%)
Jun 20, 2016 52.17 52.61 52.12 52.12 994,466 +0.63(+1.22%)
Jun 17, 2016 51.69 51.87 51.31 51.49 1,219,857 -0.14(-0.27%)
Jun 16, 2016 51.37 51.67 50.92 51.63 1,162,853 -0.04(-0.07%)
Jun 15, 2016 51.87 52.20 51.64 51.67 1,839,470 -0.00(-0.01%)
Jun 14, 2016 51.57 51.92 51.35 51.67 2,218,578 -0.08(-0.16%)
Jun 13, 2016 52.15 52.36 51.66 51.75 783,118 -0.59(-1.12%)
Jun 10, 2016 52.53 52.71 52.16 52.34 1,602,499 -0.69(-1.31%)
Jun 09, 2016 53.12 53.17 52.78 53.03 1,146,520 -0.28(-0.52%)
Jun 08, 2016 52.90 53.41 52.88 53.31 966,209 +0.48(+0.91%)
Jun 07, 2016 52.70 53.04 52.59 52.83 1,309,102 +0.17(+0.32%)
Jun 06, 2016 52.16 52.81 52.11 52.66 1,093,857 +0.59(+1.14%)
Jun 03, 2016 52.25 52.25 51.65 52.06 1,028,484 -0.29(-0.56%)
Jun 02, 2016 51.95 52.36 51.87 52.36 949,906 +0.28(+0.54%)
Jun 01, 2016 51.57 52.15 51.46 52.08 1,258,662 +0.38(+0.73%)
May 31, 2016 51.70 51.95 51.48 51.70 2,428,004 +0.10(+0.19%)
May 27, 2016 51.11 51.60 51.60 51.60 2,016,118 +0.46(+0.89%)
May 26, 2016 51.25 51.37 51.02 51.15 1,546,368 -0.03(-0.05%)
May 25, 2016 51.08 51.35 50.97 51.17 2,281,491 +0.27(+0.54%)
May 24, 2016 50.11 50.99 50.06 50.90 1,622,071 +1.08(+2.17%)
May 23, 2016 50.05 50.17 49.78 49.82 1,095,436 -0.15(-0.29%)
May 20, 2016 49.40 49.97 49.35 49.97 1,165,636 +0.77(+1.57%)
May 19, 2016 49.19 49.58 48.79 49.19 1,718,511 -0.38(-0.77%)
May 18, 2016 49.11 49.98 49.04 49.57 1,283,388 +0.24(+0.49%)
May 17, 2016 50.05 50.31 49.07 49.33 1,869,159 -0.85(-1.70%)
May 16, 2016 49.77 50.40 49.70 50.19 3,569,731 +0.56(+1.12%)
May 13, 2016 49.93 50.25 49.56 49.63 1,277,648 -0.41(-0.81%)
May 12, 2016 50.36 50.47 49.64 50.03 2,470,957 -0.16(-0.32%)
May 11, 2016 50.71 50.78 50.18 50.19 4,910,467 -0.64(-1.27%)
May 10, 2016 50.65 50.88 50.33 50.84 1,046,543 +0.44(+0.87%)
May 09, 2016 50.42 50.70 50.17 50.40 1,009,037 -0.01(-0.02%)
May 06, 2016 49.82 50.41 49.74 50.41 1,623,990 +0.39(+0.79%)
May 05, 2016 50.47 50.56 49.97 50.02 969,272 -0.30(-0.59%)
May 04, 2016 50.31 50.78 50.11 50.32 3,143,073 -0.25(-0.49%)
May 03, 2016 50.91 50.94 50.23 50.57 2,193,413 -0.77(-1.51%)
May 02, 2016 51.03 51.34 50.80 51.34 3,735,031 +0.46(+0.90%)
Apr 29, 2016 51.17 51.32 50.56 50.88 1,529,339 -0.29(-0.57%)
Apr 28, 2016 51.68 51.87 51.07 51.17 4,282,759 -0.75(-1.44%)
Apr 27, 2016 51.66 51.99 51.49 51.92 1,154,097 +0.25(+0.48%)
Apr 26, 2016 51.20 51.70 51.07 51.67 1,929,484 +0.67(+1.30%)
Apr 25, 2016 51.36 51.36 50.82 51.01 1,709,842 -0.43(-0.84%)
Apr 22, 2016 50.94 51.50 50.93 51.44 3,181,172 +0.54(+1.06%)
Apr 21, 2016 51.28 51.42 50.80 50.90 2,219,926 -0.41(-0.80%)
Apr 20, 2016 51.25 51.57 51.08 51.31 1,837,506 +0.02(+0.04%)
Apr 19, 2016 51.23 51.54 51.06 51.29 1,862,479 +0.19(+0.37%)
Apr 18, 2016 50.55 51.15 50.47 51.10 1,633,676 +0.35(+0.69%)
Apr 15, 2016 50.45 50.81 50.44 50.75 1,734,130 +0.13(+0.25%)
Apr 14, 2016 50.71 50.82 50.45 50.63 2,859,317 -0.12(-0.23%)
Apr 13, 2016 49.94 50.78 49.89 50.74 2,043,882 +1.08(+2.17%)
Apr 12, 2016 49.20 49.80 49.08 49.67 2,740,138 +0.51(+1.04%)
Apr 11, 2016 49.49 49.93 49.15 49.15 1,876,154 -0.12(-0.25%)
Apr 08, 2016 49.38 49.60 49.03 49.28 1,069,368 +0.28(+0.57%)
Apr 07, 2016 49.37 49.48 48.74 49.00 1,668,430 -0.68(-1.38%)
Apr 06, 2016 49.27 49.71 49.09 49.68 1,158,577 +0.43(+0.87%)
Apr 05, 2016 49.48 49.71 49.23 49.25 1,452,520 -0.61(-1.22%)
Apr 04, 2016 50.34 50.42 49.83 49.86 1,345,772 -0.55(-1.09%)
Apr 01, 2016 49.86 50.44 49.71 50.41 1,488,826 +0.13(+0.26%)
Mar 31, 2016 50.29 50.47 50.14 50.28 1,664,290 +0.05(+0.11%)
Mar 30, 2016 50.42 50.47 50.07 50.23 2,075,567 +0.05(+0.10%)
Mar 29, 2016 48.69 50.18 48.61 50.18 2,585,664 +1.36(+2.79%)
Mar 28, 2016 48.89 49.01 48.47 48.81 1,617,589 +0.05(+0.11%)
Mar 24, 2016 48.36 48.76 48.76 48.76 1,352,288 +0.15(+0.30%)
Mar 23, 2016 49.27 49.29 48.60 48.61 1,850,136 -0.86(-1.74%)
Mar 22, 2016 49.32 49.69 49.15 49.48 1,716,261 -0.15(-0.30%)
Mar 21, 2016 49.68 49.83 49.44 49.62 2,631,081 -0.15(-0.30%)
Mar 18, 2016 49.40 49.88 49.29 49.77 1,580,564 +0.48(+0.97%)
Mar 17, 2016 48.41 49.49 48.23 49.30 1,981,239 +0.84(+1.74%)
Mar 16, 2016 47.97 48.65 47.97 48.45 2,030,906 +0.28(+0.58%)
Mar 15, 2016 48.53 48.58 48.06 48.17 1,210,278 -0.62(-1.26%)
Mar 14, 2016 48.90 48.97 48.59 48.79 1,126,430 -0.24(-0.49%)
Mar 11, 2016 48.41 49.08 48.38 49.03 1,230,639 +1.00(+2.09%)
Mar 10, 2016 48.54 48.68 47.56 48.03 1,363,555 -0.35(-0.72%)
Mar 09, 2016 48.29 48.47 48.08 48.37 2,343,862 +0.26(+0.55%)
Mar 08, 2016 48.97 48.98 48.07 48.11 1,838,725 -1.10(-2.23%)
Mar 07, 2016 48.47 49.23 48.46 49.21 2,934,696 +0.56(+1.15%)
Mar 04, 2016 48.40 48.93 48.25 48.65 2,331,498 +0.27(+0.56%)
Mar 03, 2016 47.85 48.41 47.81 48.37 1,813,683 +0.52(+1.08%)
Mar 02, 2016 47.39 47.86 47.27 47.86 1,571,863 +0.41(+0.87%)
Mar 01, 2016 46.89 47.43 46.70 47.44 2,002,728 +0.87(+1.88%)
Feb 29, 2016 46.70 47.10 46.56 46.57 2,434,570 -0.15(-0.31%)
Feb 26, 2016 46.75 46.84 46.48 46.72 2,330,617 +0.21(+0.46%)
Feb 25, 2016 46.19 46.54 45.99 46.50 1,548,505 +0.42(+0.91%)
Feb 24, 2016 45.21 46.14 44.98 46.08 2,137,989 +0.44(+0.96%)
Feb 23, 2016 45.78 45.93 45.60 45.65 1,375,953 -0.28(-0.60%)
Feb 22, 2016 45.81 46.10 45.70 45.92 1,047,905 +0.53(+1.17%)
Feb 19, 2016 45.06 45.49 44.88 45.39 1,109,412 +0.18(+0.40%)
Feb 18, 2016 45.34 45.43 45.03 45.21 1,721,990 -0.08(-0.19%)
Feb 17, 2016 45.02 45.67 44.98 45.29 2,214,463 +0.54(+1.22%)
Feb 16, 2016 44.31 44.83 44.05 44.75 2,884,439 +0.97(+2.22%)
Feb 12, 2016 43.41 43.78 43.78 43.78 6,461,312 +0.74(+1.71%)
Feb 11, 2016 42.79 43.31 42.54 43.04 3,075,638 -0.50(-1.15%)
Feb 10, 2016 43.89 44.50 43.51 43.54 2,646,776 -0.13(-0.31%)
Feb 09, 2016 43.35 44.07 43.28 43.68 2,232,983 -0.22(-0.50%)
Feb 08, 2016 43.91 44.06 43.27 43.89 2,398,778 -0.42(-0.95%)
Feb 05, 2016 45.14 45.29 44.29 44.31 2,531,417 -1.03(-2.27%)
Feb 04, 2016 45.01 45.77 44.94 45.34 1,724,938 +0.23(+0.51%)
Feb 03, 2016 45.33 45.41 44.22 45.11 1,792,310 +0.11(+0.24%)
Feb 02, 2016 45.43 45.53 44.82 45.00 2,501,906 -0.91(-1.97%)
Feb 01, 2016 45.75 46.15 45.41 45.91 2,293,244 -0.16(-0.34%)
Jan 29, 2016 44.79 46.09 44.79 46.07 3,319,226 +1.42(+3.18%)
Jan 28, 2016 44.92 45.10 44.50 44.65 2,621,660 +0.11(+0.25%)
Jan 27, 2016 44.99 45.35 44.30 44.54 3,009,060 -0.63(-1.40%)
Jan 26, 2016 44.30 45.24 44.27 45.17 2,236,601 +1.05(+2.38%)
Jan 25, 2016 44.74 44.87 44.01 44.12 2,026,362 -0.83(-1.84%)
Jan 22, 2016 44.65 45.07 44.48 44.95 2,505,410 +0.94(+2.13%)
Jan 21, 2016 44.15 44.74 43.78 44.01 4,561,929 -0.09(-0.21%)
Jan 20, 2016 43.39 44.59 42.46 44.10 4,868,844 +0.09(+0.21%)
Jan 19, 2016 44.85 44.96 43.52 44.01 3,511,315 -0.49(-1.10%)
Jan 15, 2016 43.91 44.50 44.50 44.50 4,381,265 -0.53(-1.19%)
Jan 14, 2016 44.61 45.43 44.06 45.04 4,647,445 +0.61(+1.36%)
Jan 13, 2016 45.84 45.95 44.12 44.43 2,484,273 -1.24(-2.72%)
Jan 12, 2016 45.82 46.11 44.95 45.67 2,066,141 +0.12(+0.26%)
Jan 11, 2016 45.74 45.99 45.12 45.55 2,523,942 +0.00(+0.01%)
Jan 08, 2016 46.49 46.68 45.49 45.55 3,230,988 -0.77(-1.67%)
Jan 07, 2016 46.64 47.08 46.25 46.32 3,999,154 -1.22(-2.57%)
Jan 06, 2016 47.43 47.86 47.28 47.54 1,627,187 -0.55(-1.14%)
Jan 05, 2016 48.08 48.19 47.77 48.09 1,712,933 +0.15(+0.31%)
Jan 04, 2016 48.26 48.28 47.54 47.94 3,444,212 -1.15(-2.33%)
Dec 31, 2015 49.53 49.09 49.09 49.09 3,019,690 -0.66(-1.32%)
Dec 30, 2015 50.24 50.29 49.73 49.74 2,401,398 -0.50(-0.99%)
Dec 29, 2015 49.98 50.29 49.77 50.24 2,572,995 +0.51(+1.03%)
Dec 28, 2015 49.73 49.81 49.28 49.73 2,423,587 -0.20(-0.40%)
Dec 24, 2015 49.84 49.93 49.93 49.93 1,096,213 +0.03(+0.06%)
Dec 23, 2015 49.62 49.98 49.53 49.90 3,216,035 +0.56(+1.14%)
Dec 22, 2015 48.98 49.42 48.60 49.34 4,016,983 +0.48(+0.97%)
Dec 21, 2015 48.60 49.00 48.48 48.86 2,487,758 +0.39(+0.80%)
Dec 18, 2015 49.04 49.09 48.44 48.48 2,959,651 -0.81(-1.64%)
Dec 17, 2015 50.08 50.08 49.24 49.29 1,773,521 -0.56(-1.12%)
Dec 16, 2015 49.47 49.94 49.20 49.85 2,637,432 +0.68(+1.38%)
Dec 15, 2015 48.71 49.26 48.71 49.17 2,590,423 +0.67(+1.39%)
Dec 14, 2015 48.81 48.96 48.13 48.49 3,141,164 -0.27(-0.56%)
Dec 11, 2015 49.23 49.34 48.56 48.77 1,713,910 -0.93(-1.87%)
Dec 10, 2015 49.57 49.98 49.40 49.69 1,830,769 +0.12(+0.25%)
Dec 09, 2015 50.08 50.50 49.41 49.57 2,488,215 -0.59(-1.17%)
Dec 08, 2015 50.17 50.46 49.78 50.16 2,120,498 -0.33(-0.66%)
Dec 07, 2015 51.26 51.26 50.30 50.49 2,354,281 -0.77(-1.50%)
Dec 04, 2015 50.73 51.33 50.62 51.26 2,239,276 +0.52(+1.02%)
Dec 03, 2015 51.68 51.91 50.55 50.74 2,084,261 -0.81(-1.57%)
Dec 02, 2015 51.93 52.13 51.48 51.55 1,334,105 -0.47(-0.91%)
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.