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 (%)
Dec 31, 2014 50.44 49.97 49.97 49.97 4,061,128 -0.31(-0.62%)
Dec 30, 2014 50.40 50.58 50.28 50.28 2,902,560 -0.23(-0.46%)
Dec 29, 2014 50.26 50.63 50.26 50.52 5,353,338 +0.25(+0.51%)
Dec 26, 2014 50.12 50.39 50.02 50.26 1,721,459 +0.32(+0.63%)
Dec 24, 2014 50.03 49.95 49.95 49.95 1,027,778 +0.11(+0.23%)
Dec 23, 2014 49.90 50.03 49.71 49.83 4,133,585 +0.24(+0.49%)
Dec 22, 2014 49.32 49.62 49.19 49.59 2,370,273 +0.41(+0.84%)
Dec 19, 2014 49.24 49.39 48.87 49.18 3,206,391 -0.02(-0.04%)
Dec 18, 2014 49.07 49.21 48.67 49.20 3,324,640 +0.72(+1.48%)
Dec 17, 2014 47.29 48.51 47.22 48.48 3,406,102 +1.28(+2.72%)
Dec 16, 2014 47.14 47.95 47.07 47.20 5,034,654 -0.08(-0.18%)
Dec 15, 2014 47.91 48.07 47.12 47.28 4,048,880 -0.39(-0.81%)
Dec 12, 2014 47.82 48.13 47.59 47.67 3,477,151 -0.62(-1.28%)
Dec 11, 2014 48.35 48.92 48.19 48.29 2,397,202 +0.14(+0.30%)
Dec 10, 2014 49.06 49.20 48.09 48.15 4,026,601 -1.10(-2.24%)
Dec 09, 2014 47.90 49.26 47.87 49.25 3,628,361 +0.83(+1.72%)
Dec 08, 2014 48.85 49.28 48.26 48.42 1,187,297 -0.58(-1.18%)
Dec 05, 2014 48.81 49.13 48.76 49.00 3,122,612 +0.31(+0.63%)
Dec 04, 2014 48.87 48.87 48.44 48.69 3,776,000 -0.23(-0.46%)
Dec 03, 2014 48.44 49.05 48.32 48.92 3,129,666 +0.50(+1.03%)
Dec 02, 2014 47.96 48.63 47.96 48.42 2,130,830 +0.51(+1.06%)
Dec 01, 2014 48.31 48.53 47.89 47.91 2,452,129 -0.65(-1.35%)
Nov 28, 2014 49.17 49.26 48.50 48.57 1,192,440 -0.71(-1.43%)
Nov 26, 2014 49.11 49.28 49.28 49.28 865,310 +0.14(+0.29%)
Nov 25, 2014 49.21 49.45 48.96 49.13 2,202,818 +0.00(+0.00%)
Nov 24, 2014 48.57 49.15 48.57 49.13 1,385,973 +0.56(+1.16%)
Nov 21, 2014 49.22 49.25 48.41 48.57 2,323,373 -0.01(-0.03%)
Nov 20, 2014 47.81 48.58 47.81 48.58 1,074,307 +0.56(+1.16%)
Nov 19, 2014 48.41 48.42 47.70 48.02 1,520,566 -0.48(-1.00%)
Nov 18, 2014 48.39 48.75 48.39 48.51 878,657 +0.23(+0.48%)
Nov 17, 2014 48.67 48.78 48.26 48.28 1,247,163 -0.46(-0.95%)
Nov 14, 2014 48.79 48.93 48.64 48.74 1,165,937 -0.08(-0.17%)
Nov 13, 2014 49.21 49.33 48.70 48.82 1,130,674 -0.38(-0.76%)
Nov 12, 2014 48.71 49.26 48.65 49.20 4,060,107 +0.33(+0.68%)
Nov 11, 2014 48.86 48.92 48.72 48.87 1,745,734 +0.00(+0.01%)
Nov 10, 2014 48.73 48.89 48.57 48.86 1,638,746 +0.17(+0.34%)
Nov 07, 2014 48.68 48.70 48.35 48.70 2,155,366 +0.01(+0.02%)
Nov 06, 2014 48.59 48.70 48.35 48.69 1,243,455 +0.13(+0.27%)
Nov 05, 2014 48.79 48.79 48.36 48.56 1,158,428 +0.12(+0.25%)
Nov 04, 2014 48.48 48.66 48.20 48.43 2,354,136 -0.18(-0.37%)
Nov 03, 2014 48.85 49.00 48.45 48.61 2,976,784 -0.05(-0.10%)
Oct 31, 2014 48.79 48.79 48.38 48.66 3,268,757 +0.72(+1.49%)
Oct 30, 2014 47.37 48.11 47.32 47.94 1,793,817 +0.38(+0.81%)
Oct 29, 2014 47.64 47.70 47.20 47.56 2,140,168 -0.06(-0.13%)
Oct 28, 2014 46.48 47.62 46.38 47.62 1,865,313 +1.38(+2.99%)
Oct 27, 2014 46.11 46.27 46.27 46.24 1,554,995 -0.03(-0.08%)
Oct 24, 2014 46.22 46.37 46.02 46.27 1,846,936 +0.10(+0.22%)
Oct 23, 2014 45.96 46.47 45.84 46.17 2,085,756 +0.69(+1.51%)
Oct 22, 2014 46.19 46.32 45.46 45.49 3,018,894 -0.55(-1.19%)
Oct 21, 2014 45.59 46.08 45.45 46.03 4,186,587 +0.75(+1.65%)
Oct 20, 2014 44.60 45.29 44.58 45.29 2,211,902 +0.51(+1.15%)
Oct 17, 2014 45.40 45.48 44.58 44.77 3,418,289 -0.16(-0.35%)
Oct 16, 2014 43.93 45.19 43.77 44.93 6,268,687 +0.41(+0.93%)
Oct 15, 2014 44.21 44.72 43.37 44.51 8,191,725 +0.30(+0.68%)
Oct 14, 2014 44.07 44.79 43.92 44.21 4,027,463 +0.53(+1.21%)
Oct 13, 2014 43.85 44.34 43.51 43.69 3,874,186 -0.10(-0.24%)
Oct 10, 2014 44.14 44.59 43.73 43.79 4,284,982 -0.46(-1.05%)
Oct 09, 2014 45.28 45.30 44.23 44.25 1,368,327 -1.02(-2.26%)
Oct 08, 2014 44.37 45.32 44.03 45.27 3,061,239 +0.82(+1.85%)
Oct 07, 2014 44.99 45.09 44.44 44.45 1,368,809 -0.75(-1.65%)
Oct 06, 2014 45.66 45.76 45.11 45.20 1,812,535 -0.39(-0.86%)
Oct 03, 2014 45.61 45.82 45.40 45.59 1,165,206 +0.33(+0.73%)
Oct 02, 2014 44.83 45.46 44.61 45.26 2,186,197 +0.36(+0.81%)
Oct 01, 2014 45.46 45.51 44.75 44.90 2,040,250 -0.62(-1.35%)
Sep 30, 2014 46.03 46.15 45.49 45.51 1,000,119 -0.55(-1.19%)
Sep 29, 2014 45.63 46.16 45.50 46.06 1,098,193 +0.00(+0.00%)
Sep 26, 2014 45.89 46.15 45.80 46.06 1,158,925 +0.27(+0.58%)
Sep 25, 2014 46.36 46.40 45.61 45.80 1,397,708 -0.69(-1.47%)
Sep 24, 2014 46.21 46.53 45.92 46.48 715,061 +0.37(+0.80%)
Sep 23, 2014 46.43 46.63 46.07 46.12 976,413 -0.47(-1.00%)
Sep 22, 2014 46.91 46.97 46.44 46.58 781,397 -0.50(-1.06%)
Sep 19, 2014 47.90 47.92 46.99 47.08 2,054,525 -0.59(-1.24%)
Sep 18, 2014 47.56 47.74 47.48 47.67 545,615 +0.29(+0.61%)
Sep 17, 2014 47.29 47.62 47.15 47.39 675,580 +0.13(+0.27%)
Sep 16, 2014 46.97 47.38 46.86 47.26 2,425,684 +0.15(+0.31%)
Sep 15, 2014 47.59 47.59 47.02 47.11 888,261 -0.48(-1.01%)
Sep 12, 2014 47.99 48.03 47.38 47.59 1,423,494 -0.46(-0.95%)
Sep 11, 2014 47.52 48.13 47.45 48.05 665,540 +0.33(+0.69%)
Sep 10, 2014 47.57 47.79 47.36 47.72 593,665 +0.14(+0.30%)
Sep 09, 2014 48.07 48.07 47.53 47.57 1,640,064 -0.57(-1.17%)
Sep 08, 2014 48.04 48.25 47.89 48.14 622,760 +0.04(+0.09%)
Sep 05, 2014 47.94 48.09 47.65 48.09 579,592 +0.12(+0.25%)
Sep 04, 2014 48.19 48.54 47.87 47.97 622,324 -0.13(-0.26%)
Sep 03, 2014 48.53 48.56 48.01 48.10 1,908,964 -0.19(-0.40%)
Sep 02, 2014 48.20 48.41 48.02 48.29 1,374,766 +0.27(+0.57%)
Aug 29, 2014 47.87 48.02 48.02 48.02 1,190,562 +0.25(+0.53%)
Aug 28, 2014 47.89 47.92 47.63 47.76 618,835 -0.26(-0.53%)
Aug 27, 2014 48.15 48.19 47.97 48.02 864,709 -0.12(-0.24%)
Aug 26, 2014 47.82 48.19 47.80 48.14 1,382,523 +0.34(+0.71%)
Aug 25, 2014 47.96 48.07 47.62 47.80 1,389,221 +0.06(+0.12%)
Aug 22, 2014 47.68 47.90 47.49 47.74 1,927,036 -0.00(-0.01%)
Aug 21, 2014 47.52 47.83 47.19 47.75 981,821 +0.17(+0.35%)
Aug 20, 2014 47.60 47.66 47.35 47.58 948,269 -0.25(-0.53%)
Aug 19, 2014 47.68 47.94 47.66 47.83 1,043,783 +0.18(+0.37%)
Aug 18, 2014 47.35 47.68 47.29 47.66 1,548,225 +0.65(+1.39%)
Aug 15, 2014 47.37 47.39 46.53 47.00 2,059,227 -0.03(-0.06%)
Aug 14, 2014 46.99 47.09 46.91 47.03 965,399 +0.08(+0.17%)
Aug 13, 2014 46.84 47.12 46.76 46.95 533,719 +0.25(+0.54%)
Aug 12, 2014 46.87 47.06 46.50 46.70 2,472,134 -0.30(-0.64%)
Aug 11, 2014 46.79 47.35 46.71 47.00 814,131 +0.40(+0.85%)
Aug 08, 2014 46.22 46.66 46.13 46.60 887,840 +0.43(+0.92%)
Aug 07, 2014 46.62 46.69 46.02 46.18 1,453,222 -0.24(-0.52%)
Aug 06, 2014 46.01 46.66 45.99 46.42 907,043 +0.14(+0.30%)
Aug 05, 2014 46.14 46.64 45.99 46.28 1,465,001 -0.07(-0.14%)
Aug 04, 2014 45.87 46.41 45.61 46.35 2,577,283 +0.39(+0.84%)
Aug 01, 2014 46.10 46.30 45.65 45.96 1,829,187 -0.10(-0.22%)
Jul 31, 2014 46.75 46.76 46.06 46.06 1,782,028 -1.06(-2.25%)
Jul 30, 2014 47.35 47.38 46.98 47.12 1,102,658 +0.06(+0.13%)
Jul 29, 2014 47.10 47.36 46.95 47.06 789,423 +0.10(+0.22%)
Jul 28, 2014 47.11 47.22 46.63 46.95 1,031,078 -0.19(-0.40%)
Jul 25, 2014 47.27 47.27 46.97 47.14 761,364 -0.42(-0.88%)
Jul 24, 2014 47.58 47.92 47.40 47.56 1,359,471 -0.00(-0.01%)
Jul 23, 2014 47.63 47.76 47.41 47.56 934,309 -0.04(-0.09%)
Jul 22, 2014 47.46 47.81 47.39 47.61 1,027,800 +0.40(+0.86%)
Jul 21, 2014 47.12 47.29 46.92 47.20 1,032,298 -0.20(-0.42%)
Jul 18, 2014 46.81 47.50 46.73 47.40 860,551 +0.67(+1.43%)
Jul 17, 2014 47.07 47.36 46.66 46.73 1,535,913 -0.65(-1.37%)
Jul 16, 2014 47.72 47.72 47.22 47.38 975,500 -0.10(-0.20%)
Jul 15, 2014 47.85 47.97 47.23 47.48 1,358,983 -0.39(-0.82%)
Jul 14, 2014 48.08 48.19 47.77 47.87 774,364 +0.24(+0.51%)
Jul 11, 2014 47.74 47.80 47.42 47.62 1,613,362 -0.16(-0.34%)
Jul 10, 2014 47.34 48.06 47.29 47.79 1,508,923 -0.52(-1.07%)
Jul 09, 2014 48.44 48.53 48.16 48.30 1,184,485 +0.02(+0.04%)
Jul 08, 2014 48.63 48.69 47.99 48.28 2,076,293 -0.45(-0.92%)
Jul 07, 2014 49.27 49.37 48.69 48.73 1,481,816 -0.70(-1.43%)
Jul 03, 2014 48.26 49.43 49.43 49.43 1,359,953 +0.35(+0.72%)
Jul 02, 2014 49.29 49.44 49.01 49.08 905,825 -0.27(-0.54%)
Jul 01, 2014 48.83 49.72 48.83 49.35 1,166,425 +0.58(+1.19%)
Jun 30, 2014 48.37 48.78 48.31 48.77 1,975,047 +0.17(+0.36%)
Jun 27, 2014 48.09 48.63 48.03 48.59 1,613,499 +0.38(+0.79%)
Jun 26, 2014 48.42 48.42 47.91 48.22 940,756 -0.15(-0.31%)
Jun 25, 2014 47.76 48.39 47.69 48.36 2,055,419 +0.36(+0.74%)
Jun 24, 2014 48.37 48.77 47.99 48.01 1,414,887 -0.39(-0.81%)
Jun 23, 2014 48.63 48.77 48.29 48.40 1,976,196 -0.09(-0.18%)
Jun 20, 2014 48.39 48.52 48.25 48.49 1,012,565 +0.13(+0.27%)
Jun 19, 2014 48.47 48.48 48.08 48.36 1,150,831 +0.03(+0.07%)
Jun 18, 2014 47.99 48.33 47.81 48.32 1,163,194 +0.29(+0.61%)
Jun 17, 2014 47.62 48.19 47.55 48.03 4,606,249 +0.35(+0.74%)
Jun 16, 2014 47.56 47.71 47.34 47.68 643,662 +0.06(+0.12%)
Jun 13, 2014 47.59 47.74 47.28 47.62 2,022,122 +0.11(+0.24%)
Jun 12, 2014 47.79 47.79 47.32 47.51 949,851 -0.30(-0.63%)
Jun 11, 2014 47.84 47.94 47.55 47.81 3,866,257 -0.23(-0.48%)
Jun 10, 2014 48.18 48.20 47.80 48.04 1,199,908 +0.16(+0.34%)
Jun 06, 2014 47.64 47.95 47.60 47.88 2,593,551 +0.44(+0.93%)
Jun 05, 2014 46.63 47.51 46.34 47.44 1,689,529 +0.91(+1.96%)
Jun 04, 2014 46.14 46.57 46.01 46.53 909,454 +0.21(+0.45%)
Jun 03, 2014 46.23 46.48 45.98 46.32 1,337,392 -0.11(-0.23%)
Jun 02, 2014 46.60 46.64 46.05 46.43 914,472 -0.13(-0.27%)
May 30, 2014 46.76 46.81 46.42 46.55 1,403,803 -0.20(-0.44%)
May 29, 2014 46.82 46.84 46.49 46.76 2,211,388 +0.11(+0.23%)
May 28, 2014 46.96 47.03 46.50 46.65 1,386,502 -0.30(-0.63%)
May 27, 2014 46.63 47.10 46.52 46.94 1,240,395 +0.59(+1.26%)
May 23, 2014 45.83 46.36 46.36 46.36 1,534,647 +0.36(+0.79%)
May 22, 2014 45.56 46.01 45.48 45.99 426,504 +0.51(+1.13%)
May 21, 2014 45.52 45.66 45.03 45.48 2,432,383 +0.20(+0.44%)
May 20, 2014 45.85 45.85 45.03 45.28 1,181,023 -0.64(-1.40%)
May 19, 2014 45.40 46.07 45.34 45.92 1,499,383 +0.38(+0.83%)
May 16, 2014 45.21 45.55 44.96 45.55 784,896 +0.36(+0.79%)
May 15, 2014 45.22 45.33 44.60 45.19 1,882,957 -0.26(-0.57%)
May 14, 2014 46.17 46.17 45.36 45.45 2,606,173 -0.82(-1.78%)
May 13, 2014 46.67 46.86 46.26 46.27 1,778,081 -0.51(-1.09%)
May 12, 2014 45.98 46.98 45.98 46.78 3,007,701 +0.98(+2.13%)
May 09, 2014 45.38 45.84 45.18 45.81 2,793,131 +0.35(+0.77%)
May 08, 2014 45.80 46.26 45.31 45.45 1,624,861 -0.36(-0.78%)
May 07, 2014 45.65 45.86 45.12 45.81 1,712,146 +0.18(+0.40%)
May 06, 2014 46.17 46.26 45.60 45.63 1,853,249 -0.76(-1.65%)
May 05, 2014 46.20 46.50 45.85 46.39 1,990,171 -0.08(-0.18%)
May 02, 2014 46.38 46.92 46.32 46.47 1,102,267 +0.10(+0.22%)
May 01, 2014 46.45 46.69 45.87 46.37 1,795,129 -0.11(-0.23%)
Apr 30, 2014 45.98 46.49 45.66 46.48 2,147,176 +0.33(+0.71%)
Apr 29, 2014 46.24 46.52 46.10 46.15 1,486,542 +0.11(+0.24%)
Apr 28, 2014 46.50 46.64 45.48 46.04 1,665,329 -0.25(-0.54%)
Apr 25, 2014 46.81 47.14 46.17 46.30 2,110,354 -0.69(-1.48%)
Apr 24, 2014 47.34 47.42 46.72 46.99 1,580,453 -0.13(-0.29%)
Apr 23, 2014 47.38 47.52 47.11 47.12 2,587,379 -0.29(-0.60%)
Apr 22, 2014 47.09 47.53 46.97 47.41 1,187,484 +0.39(+0.83%)
Apr 21, 2014 46.92 47.03 46.60 47.02 1,262,702 +0.21(+0.44%)
Apr 17, 2014 46.48 46.81 46.81 46.81 1,074,114 +0.21(+0.46%)
Apr 16, 2014 46.45 46.60 46.21 46.60 3,998,383 +0.45(+0.97%)
Apr 15, 2014 46.19 46.37 45.28 46.15 3,659,636 +0.14(+0.31%)
Apr 14, 2014 46.11 46.40 45.61 46.01 2,021,601 +0.23(+0.49%)
Apr 11, 2014 45.98 46.42 45.59 45.78 1,576,618 -0.55(-1.18%)
Apr 10, 2014 47.45 47.51 46.15 46.33 2,263,835 -1.18(-2.49%)
Apr 09, 2014 47.14 47.52 46.89 47.51 4,338,575 +0.49(+1.04%)
Apr 08, 2014 46.69 47.24 46.50 47.02 2,353,908 +0.36(+0.78%)
Apr 07, 2014 47.17 47.18 46.43 46.66 2,055,261 -0.62(-1.31%)
Apr 04, 2014 48.56 48.62 47.12 47.28 1,753,833 -0.97(-2.01%)
Apr 03, 2014 48.61 48.64 48.06 48.25 987,372 -0.35(-0.72%)
Apr 02, 2014 48.51 48.64 48.29 48.60 2,126,830 +0.24(+0.49%)
Apr 01, 2014 47.79 48.39 47.79 48.37 4,101,463 +0.58(+1.22%)
Mar 31, 2014 47.23 47.89 47.06 47.78 2,798,034 +0.84(+1.78%)
Mar 28, 2014 46.94 47.57 46.84 46.95 2,905,854 +0.09(+0.19%)
Mar 27, 2014 47.01 47.23 46.63 46.86 3,838,434 -0.13(-0.29%)
Mar 26, 2014 48.10 48.12 46.99 46.99 3,327,610 -0.84(-1.75%)
Mar 25, 2014 48.04 48.30 47.56 47.83 1,616,964 -0.00(-0.01%)
Mar 24, 2014 48.38 48.46 47.49 47.83 3,437,655 -0.41(-0.84%)
Mar 21, 2014 48.55 48.89 48.23 48.24 1,275,081 -0.16(-0.34%)
Mar 20, 2014 48.18 48.51 48.01 48.41 912,066 +0.15(+0.30%)
Mar 19, 2014 48.59 48.59 47.97 48.26 1,301,187 -0.34(-0.70%)
Mar 18, 2014 48.02 48.60 47.99 48.60 838,620 +0.63(+1.32%)
Mar 17, 2014 47.92 48.28 47.83 47.97 1,606,151 +0.30(+0.64%)
Mar 14, 2014 47.32 47.82 47.25 47.67 1,915,514 +0.19(+0.39%)
Mar 13, 2014 48.21 48.39 47.24 47.48 1,519,766 -0.53(-1.11%)
Mar 12, 2014 47.67 48.04 47.50 48.01 1,501,769 +0.08(+0.16%)
Mar 11, 2014 48.47 48.56 47.74 47.93 5,332,956 -0.48(-0.99%)
Mar 10, 2014 48.45 48.50 48.13 48.41 2,098,286 -0.09(-0.19%)
Mar 07, 2014 48.65 48.73 48.29 48.51 920,221 +0.07(+0.14%)
Mar 06, 2014 48.49 48.52 48.28 48.44 1,072,793 +0.08(+0.17%)
Mar 05, 2014 48.38 48.39 48.20 48.35 1,932,069 -0.06(-0.12%)
Mar 04, 2014 47.71 48.65 47.71 48.41 2,882,062 +1.18(+2.50%)
Mar 03, 2014 47.13 47.32 46.71 47.23 2,612,519 -0.23(-0.49%)
Feb 28, 2014 47.44 47.83 47.24 47.47 4,408,669 -0.03(-0.05%)
Feb 27, 2014 47.16 47.49 47.06 47.49 1,921,041 +0.21(+0.44%)
Feb 26, 2014 46.93 47.58 46.88 47.29 1,321,882 +0.38(+0.80%)
Feb 25, 2014 46.97 47.15 46.78 46.91 1,286,169 -0.05(-0.11%)
Feb 24, 2014 46.71 47.24 46.58 46.96 2,307,994 +0.38(+0.83%)
Feb 21, 2014 46.69 46.75 46.52 46.58 1,281,558 +0.00(+0.00%)
Feb 20, 2014 46.06 46.64 46.04 46.58 1,205,512 +0.54(+1.17%)
Feb 19, 2014 46.37 46.67 46.00 46.04 2,785,923 -0.45(-0.97%)
Feb 18, 2014 46.21 46.54 46.07 46.49 3,717,354 +0.42(+0.91%)
Feb 14, 2014 45.92 46.07 46.07 46.07 2,854,692 +0.04(+0.09%)
Feb 13, 2014 45.06 46.05 44.99 46.02 1,867,655 +0.59(+1.30%)
Feb 12, 2014 45.34 45.62 45.20 45.43 2,769,978 +0.15(+0.33%)
Feb 11, 2014 44.97 45.38 44.85 45.28 2,445,495 +0.40(+0.89%)
Feb 10, 2014 44.87 44.89 44.49 44.88 3,960,829 +0.03(+0.07%)
Feb 07, 2014 44.74 44.98 44.50 44.85 2,262,141 +0.31(+0.69%)
Feb 06, 2014 44.12 44.65 44.11 44.54 2,044,953 +0.49(+1.12%)
Feb 05, 2014 44.16 44.26 43.58 44.05 3,534,624 -0.32(-0.71%)
Feb 04, 2014 44.30 44.57 43.96 44.37 4,628,434 +0.30(+0.68%)
Feb 03, 2014 45.32 45.41 43.89 44.07 4,146,566 -1.40(-3.07%)
Jan 31, 2014 45.07 45.73 44.96 45.46 4,570,938 -0.26(-0.57%)
Jan 30, 2014 45.48 45.97 45.32 45.72 2,183,936 +0.58(+1.27%)
Jan 29, 2014 45.39 45.64 45.02 45.15 2,748,174 -0.62(-1.35%)
Jan 28, 2014 45.51 45.78 45.40 45.77 1,848,305 +0.40(+0.89%)
Jan 27, 2014 46.03 46.14 45.18 45.36 5,010,227 -0.62(-1.35%)
Jan 24, 2014 46.81 46.83 45.88 45.99 1,922,331 -1.10(-2.33%)
Jan 23, 2014 47.22 47.28 46.77 47.09 2,411,433 -0.32(-0.68%)
Jan 22, 2014 47.19 47.46 47.12 47.41 1,619,054 +0.29(+0.62%)
Jan 21, 2014 47.16 47.23 46.87 47.12 1,306,841 +0.25(+0.53%)
Jan 17, 2014 47.10 46.87 46.87 46.87 1,654,334 -0.25(-0.52%)
Jan 16, 2014 47.11 47.16 46.94 47.12 976,894 -0.04(-0.09%)
Jan 15, 2014 46.77 47.18 46.77 47.16 1,617,054 +0.38(+0.82%)
Jan 14, 2014 46.35 46.81 46.29 46.77 1,446,533 +0.55(+1.18%)
Jan 13, 2014 46.80 46.82 46.00 46.23 1,763,131 -0.64(-1.37%)
Jan 10, 2014 46.72 46.91 46.48 46.87 1,985,157 +0.18(+0.38%)
Jan 09, 2014 46.90 46.94 46.42 46.69 1,508,902 -0.05(-0.11%)
Jan 08, 2014 46.84 46.97 46.53 46.74 1,501,045 -0.12(-0.26%)
Jan 07, 2014 46.64 47.05 46.60 46.87 1,418,386 +0.40(+0.87%)
Jan 06, 2014 47.07 47.12 46.45 46.46 2,523,282 -0.39(-0.83%)
Jan 03, 2014 46.85 46.99 46.68 46.85 3,222,570 +0.20(+0.44%)
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.