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, 2015 49.39 48.94 48.94 48.94 3,028,722 -0.65(-1.32%)
Dec 30, 2015 50.09 50.14 49.59 49.59 2,408,581 -0.50(-0.99%)
Dec 29, 2015 49.83 50.14 49.62 50.09 2,580,691 +0.51(+1.03%)
Dec 28, 2015 49.59 49.67 49.13 49.58 2,430,836 -0.20(-0.40%)
Dec 24, 2015 49.69 49.78 49.78 49.78 1,099,492 +0.14(+0.29%)
Dec 23, 2015 49.37 49.72 49.28 49.64 3,232,849 +0.56(+1.14%)
Dec 22, 2015 48.72 49.16 48.35 49.08 4,037,984 +0.47(+0.97%)
Dec 21, 2015 48.35 48.74 48.23 48.61 2,500,765 +0.38(+0.80%)
Dec 18, 2015 48.78 48.83 48.19 48.22 2,975,124 -0.81(-1.64%)
Dec 17, 2015 49.82 49.82 48.98 49.03 1,782,793 -0.56(-1.12%)
Dec 16, 2015 49.22 49.68 48.94 49.59 2,651,220 +0.68(+1.38%)
Dec 15, 2015 48.46 49.01 48.46 48.91 2,603,966 +0.67(+1.39%)
Dec 14, 2015 48.56 48.70 47.88 48.24 3,157,586 -0.27(-0.56%)
Dec 11, 2015 48.98 49.09 48.31 48.51 1,722,870 -0.92(-1.87%)
Dec 10, 2015 49.31 49.72 49.14 49.44 1,840,341 +0.12(+0.25%)
Dec 09, 2015 49.82 50.24 49.15 49.31 2,501,223 -0.58(-1.17%)
Dec 08, 2015 49.91 50.20 49.52 49.90 2,131,585 -0.33(-0.66%)
Dec 07, 2015 50.99 50.99 50.04 50.23 2,366,589 -0.77(-1.50%)
Dec 04, 2015 50.47 51.07 50.36 50.99 2,250,983 +0.51(+1.02%)
Dec 03, 2015 51.41 51.64 50.29 50.48 2,095,158 -0.81(-1.57%)
Dec 02, 2015 51.66 51.86 51.21 51.29 1,341,080 -0.47(-0.91%)
Dec 01, 2015 51.60 51.79 51.36 51.76 1,615,888 +0.38(+0.74%)
Nov 30, 2015 51.87 51.87 51.37 51.37 3,708,146 -0.22(-0.42%)
Nov 27, 2015 51.45 51.73 51.30 51.59 1,394,314 +0.14(+0.28%)
Nov 25, 2015 51.16 51.45 51.45 51.45 1,968,577 +0.35(+0.68%)
Nov 24, 2015 50.60 51.18 50.41 51.10 2,856,672 +0.35(+0.68%)
Nov 23, 2015 50.56 50.99 50.49 50.76 2,397,502 +0.17(+0.34%)
Nov 20, 2015 50.42 50.79 50.37 50.59 5,014,244 +0.39(+0.78%)
Nov 19, 2015 50.29 50.40 50.07 50.19 2,287,437 -0.13(-0.26%)
Nov 18, 2015 49.75 50.41 49.57 50.33 1,450,874 +0.73(+1.48%)
Nov 17, 2015 49.83 50.24 49.52 49.59 4,870,073 -0.12(-0.25%)
Nov 16, 2015 49.17 49.73 49.03 49.72 1,785,428 +0.55(+1.12%)
Nov 13, 2015 49.40 49.69 49.01 49.17 2,136,610 -0.33(-0.67%)
Nov 12, 2015 50.14 50.18 49.45 49.50 2,259,570 -0.91(-1.81%)
Nov 11, 2015 50.91 50.93 50.40 50.41 1,008,117 -0.44(-0.86%)
Nov 10, 2015 50.57 50.89 50.45 50.85 1,246,152 +0.11(+0.22%)
Nov 09, 2015 51.44 51.44 50.54 50.74 2,127,175 -0.75(-1.45%)
Nov 06, 2015 51.16 51.52 50.71 51.49 2,055,341 +0.27(+0.54%)
Nov 05, 2015 51.05 51.32 50.73 51.21 2,043,350 +0.10(+0.19%)
Nov 04, 2015 51.29 51.39 50.90 51.11 1,179,130 -0.12(-0.22%)
Nov 03, 2015 50.87 51.48 50.86 51.23 1,507,671 +0.25(+0.49%)
Nov 02, 2015 50.09 51.11 50.07 50.98 3,504,972 +0.95(+1.90%)
Oct 30, 2015 50.16 50.36 49.94 50.02 2,010,222 -0.23(-0.46%)
Oct 29, 2015 50.61 50.72 50.11 50.26 1,826,316 -0.46(-0.91%)
Oct 28, 2015 49.54 50.73 49.50 50.72 3,092,737 +1.33(+2.69%)
Oct 27, 2015 49.74 49.83 49.17 49.39 2,977,750 -0.56(-1.12%)
Oct 26, 2015 50.18 50.25 49.88 49.95 2,446,396 -0.23(-0.46%)
Oct 23, 2015 50.11 50.22 49.68 50.18 1,292,949 +0.50(+1.00%)
Oct 22, 2015 49.45 49.93 49.35 49.68 1,483,034 +0.45(+0.91%)
Oct 21, 2015 50.18 50.18 49.20 49.23 938,108 -0.77(-1.54%)
Oct 20, 2015 49.86 50.22 49.76 50.00 911,351 +0.09(+0.19%)
Oct 19, 2015 49.60 50.06 49.60 49.91 1,063,472 +0.12(+0.24%)
Oct 16, 2015 49.89 49.92 49.37 49.79 2,039,897 +0.00(+0.00%)
Oct 15, 2015 49.01 49.79 48.63 49.79 1,475,242 +0.93(+1.91%)
Oct 14, 2015 49.43 49.66 48.78 48.86 4,522,558 -0.52(-1.06%)
Oct 13, 2015 49.82 50.25 49.37 49.38 1,313,017 -0.65(-1.29%)
Oct 12, 2015 49.98 50.10 49.77 50.02 1,095,165 +0.06(+0.12%)
Oct 09, 2015 50.02 50.16 49.84 49.96 1,832,442 +0.07(+0.13%)
Oct 08, 2015 49.26 49.95 49.20 49.90 2,617,272 +0.54(+1.10%)
Oct 07, 2015 48.83 49.35 48.63 49.35 1,987,511 +0.81(+1.66%)
Oct 06, 2015 48.75 49.01 48.31 48.55 1,500,846 -0.23(-0.47%)
Oct 05, 2015 47.99 48.85 47.79 48.78 1,310,929 +1.27(+2.67%)
Oct 02, 2015 46.56 47.52 46.15 47.51 2,656,151 +0.53(+1.13%)
Oct 01, 2015 47.27 47.38 46.41 46.98 4,353,723 -0.18(-0.38%)
Sep 30, 2015 46.94 47.23 46.70 47.16 1,987,239 +0.58(+1.24%)
Sep 29, 2015 46.83 47.06 46.36 46.58 3,471,115 -0.21(-0.44%)
Sep 28, 2015 47.91 48.10 46.70 46.79 2,177,198 -1.29(-2.69%)
Sep 25, 2015 48.57 48.57 47.85 48.08 1,923,009 -0.05(-0.10%)
Sep 24, 2015 47.88 48.20 47.57 48.13 2,625,802 -0.05(-0.11%)
Sep 23, 2015 48.27 48.51 47.96 48.18 2,066,223 -0.05(-0.10%)
Sep 22, 2015 48.43 48.63 47.99 48.23 2,467,966 -0.67(-1.37%)
Sep 21, 2015 49.02 49.49 48.76 48.90 1,300,316 +0.19(+0.39%)
Sep 18, 2015 48.95 49.26 48.60 48.71 1,226,277 -0.82(-1.66%)
Sep 17, 2015 49.48 50.18 49.36 49.53 988,103 +0.04(+0.08%)
Sep 16, 2015 49.06 49.51 48.99 49.49 866,625 +0.51(+1.04%)
Sep 15, 2015 48.56 49.10 48.49 48.98 1,141,636 +0.53(+1.10%)
Sep 14, 2015 48.73 48.73 48.37 48.45 721,109 -0.19(-0.38%)
Sep 11, 2015 48.31 48.63 48.07 48.63 1,718,295 +0.18(+0.36%)
Sep 10, 2015 48.36 48.82 48.26 48.45 1,917,823 +0.03(+0.06%)
Sep 09, 2015 49.18 49.29 48.37 48.42 2,404,633 -0.46(-0.94%)
Sep 08, 2015 48.58 48.95 48.41 48.88 4,090,163 +1.00(+2.08%)
Sep 04, 2015 47.85 47.88 47.88 47.88 1,695,722 -0.41(-0.85%)
Sep 03, 2015 48.35 48.79 48.23 48.30 1,744,979 +0.08(+0.17%)
Sep 02, 2015 48.02 48.23 47.56 48.21 1,270,061 +0.66(+1.38%)
Sep 01, 2015 48.40 48.41 47.37 47.55 2,398,908 -1.33(-2.72%)
Aug 31, 2015 48.83 49.10 48.65 48.88 5,126,352 -0.04(-0.07%)
Aug 28, 2015 48.50 48.99 48.42 48.92 2,098,349 +0.36(+0.74%)
Aug 27, 2015 48.21 48.81 47.66 48.56 2,667,383 +0.77(+1.62%)
Aug 26, 2015 47.08 47.83 46.63 47.78 6,993,036 +1.16(+2.50%)
Aug 25, 2015 47.62 48.68 46.62 46.62 3,101,326 -0.53(-1.12%)
Aug 24, 2015 47.28 48.66 34.19 47.15 5,674,150 -1.91(-3.88%)
Aug 21, 2015 49.23 49.72 48.83 49.05 3,389,018 -0.64(-1.29%)
Aug 20, 2015 50.41 50.43 49.69 49.69 2,744,813 -1.08(-2.13%)
Aug 19, 2015 51.06 51.19 50.52 50.77 1,786,489 -0.50(-0.97%)
Aug 18, 2015 51.57 51.57 51.20 51.27 1,527,918 -0.30(-0.59%)
Aug 17, 2015 51.05 51.62 50.82 51.58 1,059,940 +0.38(+0.74%)
Aug 14, 2015 50.76 51.22 50.64 51.20 1,981,138 +0.45(+0.90%)
Aug 13, 2015 50.82 51.10 50.58 50.74 2,607,453 -0.08(-0.16%)
Aug 12, 2015 50.70 50.93 50.11 50.82 1,670,595 -0.17(-0.34%)
Aug 11, 2015 50.99 51.25 50.78 50.99 2,741,320 -0.35(-0.69%)
Aug 10, 2015 50.99 51.44 50.98 51.35 1,234,027 +0.56(+1.10%)
Aug 07, 2015 50.86 50.97 50.50 50.79 1,345,733 -0.26(-0.51%)
Aug 06, 2015 51.59 51.65 50.70 51.05 1,592,876 -0.44(-0.85%)
Aug 05, 2015 51.57 52.01 51.34 51.48 1,758,728 +0.21(+0.40%)
Aug 04, 2015 51.37 51.63 51.16 51.28 1,556,921 -0.00(-0.01%)
Aug 03, 2015 51.57 51.69 50.94 51.28 2,541,762 -0.28(-0.54%)
Jul 31, 2015 51.36 51.85 51.29 51.56 3,656,016 +0.26(+0.50%)
Jul 30, 2015 50.98 51.36 50.84 51.30 1,129,427 +0.21(+0.41%)
Jul 29, 2015 50.80 51.23 50.64 51.09 2,726,235 +0.27(+0.54%)
Jul 28, 2015 50.55 50.91 49.93 50.82 2,780,598 +0.38(+0.76%)
Jul 27, 2015 50.49 50.73 50.29 50.43 2,491,627 -0.32(-0.63%)
Jul 24, 2015 51.39 51.53 50.68 50.76 1,988,438 -0.67(-1.30%)
Jul 23, 2015 52.18 52.21 51.35 51.43 1,678,798 -0.64(-1.23%)
Jul 22, 2015 51.82 52.12 51.71 52.07 2,381,865 +0.13(+0.25%)
Jul 21, 2015 52.11 52.41 51.76 51.94 2,046,756 -0.14(-0.27%)
Jul 20, 2015 52.39 52.39 51.95 52.08 2,361,298 -0.26(-0.50%)
Jul 17, 2015 52.70 52.70 52.20 52.34 1,196,088 -0.31(-0.59%)
Jul 16, 2015 52.66 52.84 52.50 52.65 1,054,943 +0.35(+0.67%)
Jul 15, 2015 52.67 52.69 52.22 52.30 1,017,483 -0.37(-0.70%)
Jul 14, 2015 52.36 52.73 52.36 52.67 1,684,596 +0.23(+0.45%)
Jul 13, 2015 52.21 52.56 52.21 52.44 1,132,932 +0.41(+0.80%)
Jul 10, 2015 51.92 52.08 51.69 52.02 972,132 +0.70(+1.36%)
Jul 09, 2015 51.72 51.81 51.25 51.33 2,289,769 +0.11(+0.22%)
Jul 08, 2015 51.45 51.70 50.90 51.21 1,945,713 -0.68(-1.32%)
Jul 07, 2015 51.92 51.94 50.98 51.89 1,873,118 +0.08(+0.14%)
Jul 06, 2015 51.52 52.11 51.48 51.82 1,346,531 -0.08(-0.16%)
Jul 02, 2015 52.28 51.90 51.90 51.90 2,631,895 -0.34(-0.65%)
Jul 01, 2015 52.50 52.57 51.96 52.24 1,689,883 +0.25(+0.48%)
Jun 30, 2015 52.37 52.37 51.83 51.99 2,868,441 +0.08(+0.16%)
Jun 29, 2015 52.75 53.01 51.85 51.91 2,249,431 -1.23(-2.31%)
Jun 26, 2015 53.39 53.41 52.90 53.13 1,088,157 -0.08(-0.15%)
Jun 25, 2015 53.51 53.51 53.00 53.21 1,300,423 -0.07(-0.13%)
Jun 24, 2015 53.65 53.72 53.20 53.28 1,107,438 -0.36(-0.68%)
Jun 23, 2015 53.53 53.69 53.40 53.65 1,343,057 +0.14(+0.26%)
Jun 22, 2015 53.50 53.60 53.38 53.51 1,175,334 +0.29(+0.55%)
Jun 19, 2015 53.24 53.38 53.03 53.21 1,733,870 +0.01(+0.02%)
Jun 18, 2015 52.79 53.35 52.79 53.20 1,123,017 +0.61(+1.15%)
Jun 17, 2015 52.80 52.94 52.50 52.59 1,338,013 -0.14(-0.26%)
Jun 16, 2015 52.25 52.81 52.25 52.73 1,128,815 +0.39(+0.74%)
Jun 15, 2015 52.20 52.49 51.75 52.34 1,473,088 -0.13(-0.25%)
Jun 12, 2015 52.43 52.57 52.30 52.48 1,337,386 -0.10(-0.18%)
Jun 11, 2015 52.59 52.71 52.43 52.57 1,575,170 +0.04(+0.08%)
Jun 10, 2015 52.02 52.76 51.97 52.53 1,982,305 +0.73(+1.42%)
Jun 09, 2015 51.90 52.01 51.53 51.80 1,228,975 -0.14(-0.26%)
Jun 08, 2015 52.09 52.24 51.87 51.94 1,656,377 -0.24(-0.46%)
Jun 05, 2015 51.71 52.19 51.38 52.17 1,789,844 +0.33(+0.63%)
Jun 04, 2015 52.13 52.26 51.71 51.85 1,108,631 -0.48(-0.92%)
Jun 03, 2015 51.97 52.42 51.81 52.33 1,020,592 +0.53(+1.03%)
Jun 02, 2015 51.50 52.12 51.38 51.79 1,325,597 +0.14(+0.27%)
Jun 01, 2015 51.87 51.89 51.14 51.65 1,535,148 +0.21(+0.40%)
May 29, 2015 51.78 51.85 51.25 51.45 2,559,326 -0.41(-0.80%)
May 28, 2015 51.75 51.87 51.50 51.86 1,229,298 +0.03(+0.05%)
May 27, 2015 51.32 51.89 51.11 51.83 1,747,623 +0.58(+1.14%)
May 26, 2015 51.60 51.73 51.02 51.25 1,179,662 -0.60(-1.16%)
May 22, 2015 52.03 51.85 51.85 51.85 1,657,511 -0.25(-0.47%)
May 21, 2015 52.12 52.30 51.94 52.10 993,995 -0.03(-0.06%)
May 20, 2015 52.19 52.28 51.88 52.13 1,316,126 +0.04(+0.07%)
May 19, 2015 52.09 52.16 51.86 52.09 2,294,442 -0.02(-0.05%)
May 18, 2015 51.56 52.18 51.40 52.12 1,558,568 +0.49(+0.95%)
May 15, 2015 51.61 51.67 51.35 51.63 1,681,284 -0.07(-0.13%)
May 14, 2015 51.39 51.71 51.20 51.69 923,183 +0.58(+1.14%)
May 13, 2015 51.22 51.37 50.93 51.11 1,163,043 -0.03(-0.06%)
May 12, 2015 51.13 51.30 50.48 51.14 1,080,584 -0.14(-0.27%)
May 11, 2015 51.28 51.66 51.15 51.28 1,373,788 +0.04(+0.07%)
May 08, 2015 51.43 51.50 51.17 51.25 1,025,283 +0.32(+0.63%)
May 07, 2015 50.71 51.17 50.53 50.93 1,725,479 +0.22(+0.43%)
May 06, 2015 50.73 50.80 50.33 50.71 1,526,291 +0.10(+0.20%)
May 05, 2015 51.14 51.24 50.41 50.61 1,246,042 -0.54(-1.05%)
May 04, 2015 51.07 51.49 50.98 51.14 1,566,356 +0.13(+0.26%)
May 01, 2015 50.88 51.08 50.63 51.01 1,351,107 +0.30(+0.60%)
Apr 30, 2015 51.43 51.50 50.51 50.71 1,889,706 -0.97(-1.88%)
Apr 29, 2015 52.03 52.14 51.63 51.68 2,166,517 -0.57(-1.09%)
Apr 28, 2015 51.93 52.33 51.55 52.25 2,219,931 +0.34(+0.66%)
Apr 27, 2015 52.42 52.77 51.72 51.91 1,928,698 -0.38(-0.73%)
Apr 24, 2015 52.43 52.48 52.19 52.29 1,363,337 -0.11(-0.20%)
Apr 23, 2015 51.99 52.48 51.95 52.40 1,527,766 +0.32(+0.62%)
Apr 22, 2015 51.98 52.14 51.56 52.08 1,604,254 +0.10(+0.19%)
Apr 21, 2015 52.12 52.33 51.95 51.98 1,677,065 -0.14(-0.27%)
Apr 20, 2015 51.80 52.27 51.78 52.12 2,352,425 +0.58(+1.13%)
Apr 17, 2015 51.99 52.10 51.35 51.54 2,552,358 -0.83(-1.58%)
Apr 16, 2015 52.42 52.52 52.31 52.37 2,113,519 -0.14(-0.26%)
Apr 15, 2015 52.33 52.71 52.20 52.50 1,893,295 +0.37(+0.71%)
Apr 14, 2015 52.16 52.27 51.78 52.13 1,952,230 +0.00(+0.00%)
Apr 13, 2015 52.12 52.40 52.09 52.13 1,793,510 -0.01(-0.02%)
Apr 10, 2015 52.09 52.19 52.00 52.14 1,739,384 +0.24(+0.46%)
Apr 09, 2015 52.10 52.23 51.44 51.90 1,488,974 -0.22(-0.42%)
Apr 08, 2015 51.80 52.24 51.80 52.12 1,016,378 +0.34(+0.65%)
Apr 07, 2015 52.10 52.18 51.77 51.79 2,422,009 -0.37(-0.71%)
Apr 06, 2015 51.81 52.31 51.68 52.16 1,998,262 +0.16(+0.31%)
Apr 02, 2015 51.89 51.99 51.99 51.99 1,387,816 +0.16(+0.31%)
Apr 01, 2015 51.82 51.98 51.34 51.83 2,240,544 -0.07(-0.14%)
Mar 31, 2015 51.91 52.05 51.75 51.90 1,723,894 -0.20(-0.39%)
Mar 30, 2015 51.70 52.24 51.70 52.11 1,713,670 +0.62(+1.21%)
Mar 27, 2015 51.27 51.54 51.00 51.48 1,573,146 +0.26(+0.51%)
Mar 26, 2015 51.31 51.44 50.99 51.22 3,165,090 -0.16(-0.32%)
Mar 25, 2015 52.58 52.58 51.33 51.39 1,535,980 -1.09(-2.07%)
Mar 24, 2015 52.47 52.57 52.33 52.47 1,620,595 +0.03(+0.05%)
Mar 23, 2015 52.38 52.62 52.37 52.45 2,081,523 +0.08(+0.15%)
Mar 20, 2015 52.06 52.44 51.93 52.37 2,495,033 +0.55(+1.06%)
Mar 19, 2015 51.59 51.84 51.48 51.82 1,644,248 +0.10(+0.19%)
Mar 18, 2015 51.20 51.87 50.96 51.72 2,203,186 +0.47(+0.91%)
Mar 17, 2015 51.06 51.31 50.90 51.25 1,417,915 +0.11(+0.21%)
Mar 16, 2015 51.19 51.29 51.05 51.14 2,467,204 +0.18(+0.34%)
Mar 13, 2015 51.16 51.16 50.35 50.97 1,729,458 -0.18(-0.35%)
Mar 12, 2015 50.57 51.21 50.57 51.15 1,772,268 +0.87(+1.73%)
Mar 11, 2015 50.00 50.28 49.80 50.28 1,914,955 +0.32(+0.64%)
Mar 10, 2015 50.22 50.22 49.79 49.96 1,843,189 -0.60(-1.18%)
Mar 09, 2015 50.33 50.64 50.33 50.55 1,361,704 +0.33(+0.66%)
Mar 06, 2015 50.67 50.86 50.14 50.22 1,561,879 -0.70(-1.38%)
Mar 05, 2015 50.91 50.99 50.61 50.92 1,747,417 +0.07(+0.13%)
Mar 04, 2015 50.93 51.17 50.66 50.85 1,256,007 -0.32(-0.62%)
Mar 03, 2015 51.39 51.39 50.98 51.17 1,298,990 -0.30(-0.59%)
Mar 02, 2015 51.13 51.59 51.09 51.47 2,150,992 +0.39(+0.75%)
Feb 27, 2015 51.29 51.39 51.09 51.09 2,037,492 -0.25(-0.50%)
Feb 26, 2015 51.06 51.39 51.05 51.34 1,529,014 +0.16(+0.31%)
Feb 25, 2015 51.22 51.30 50.94 51.18 2,003,397 -0.01(-0.02%)
Feb 24, 2015 51.11 51.33 50.96 51.19 1,250,041 +0.12(+0.24%)
Feb 23, 2015 50.85 51.07 50.50 51.07 1,600,598 +0.09(+0.17%)
Feb 20, 2015 50.82 51.03 50.38 50.98 1,646,845 +0.08(+0.16%)
Feb 19, 2015 50.89 51.02 50.71 50.90 2,183,501 -0.05(-0.09%)
Feb 18, 2015 50.72 50.96 50.55 50.95 1,690,625 +0.12(+0.24%)
Feb 17, 2015 50.75 50.90 50.62 50.82 1,670,699 +0.05(+0.10%)
Feb 13, 2015 50.48 50.78 50.78 50.78 1,687,996 +0.28(+0.55%)
Feb 12, 2015 50.22 50.53 50.09 50.50 1,398,643 +0.61(+1.23%)
Feb 11, 2015 49.85 50.00 49.53 49.89 1,759,316 -0.04(-0.09%)
Feb 10, 2015 50.01 50.02 49.31 49.93 2,202,873 +0.25(+0.51%)
Feb 09, 2015 49.99 50.26 49.64 49.68 2,215,429 -0.46(-0.93%)
Feb 06, 2015 50.30 50.47 49.95 50.14 4,270,755 -0.04(-0.08%)
Feb 05, 2015 49.73 50.28 49.66 50.18 2,012,424 +0.65(+1.31%)
Feb 04, 2015 49.46 49.87 49.42 49.53 3,713,107 -0.11(-0.21%)
Feb 03, 2015 49.07 49.72 48.99 49.64 2,386,581 +0.86(+1.77%)
Feb 02, 2015 48.38 48.79 47.73 48.77 2,683,566 +0.58(+1.21%)
Jan 30, 2015 48.95 49.06 48.10 48.19 4,838,650 -1.02(-2.07%)
Jan 29, 2015 48.80 49.22 48.39 49.21 2,184,690 +0.57(+1.18%)
Jan 28, 2015 49.57 49.68 48.50 48.64 2,215,194 -0.73(-1.48%)
Jan 27, 2015 49.09 49.57 48.97 49.37 1,749,019 -0.26(-0.53%)
Jan 26, 2015 49.15 49.64 48.74 49.63 2,018,120 +0.44(+0.89%)
Jan 23, 2015 49.26 49.45 49.01 49.19 3,152,770 -0.14(-0.28%)
Jan 22, 2015 48.62 49.34 48.10 49.33 2,529,343 +1.01(+2.09%)
Jan 21, 2015 48.30 48.62 48.08 48.32 2,863,848 -0.08(-0.17%)
Jan 20, 2015 48.72 48.84 48.06 48.40 2,645,883 -0.31(-0.64%)
Jan 16, 2015 47.77 48.79 47.77 48.72 2,590,113 +0.78(+1.62%)
Jan 15, 2015 48.82 48.93 47.82 47.94 3,590,529 -0.77(-1.57%)
Jan 14, 2015 48.59 48.80 48.18 48.71 7,499,336 -0.24(-0.48%)
Jan 13, 2015 49.13 49.72 48.35 48.94 4,964,840 +0.20(+0.41%)
Jan 12, 2015 48.91 49.01 48.31 48.74 3,147,880 -0.17(-0.34%)
Jan 09, 2015 49.40 49.43 48.82 48.91 2,055,618 -0.48(-0.98%)
Jan 08, 2015 48.85 49.44 48.85 49.39 3,039,003 +0.85(+1.75%)
Jan 07, 2015 48.47 48.54 48.08 48.54 3,921,561 +0.50(+1.04%)
Jan 06, 2015 48.97 48.99 47.69 48.04 6,071,166 -0.82(-1.67%)
Jan 05, 2015 49.28 49.46 48.64 48.86 3,931,303 -0.76(-1.53%)
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.