Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 105.97 106.55 105.00 105.30 2,807,397 -1.49(-1.39%)
Apr 29, 2021 107.48 107.64 105.90 106.79 3,475,569 +0.07(+0.06%)
Apr 28, 2021 106.39 106.96 105.94 106.72 2,960,935 +0.20(+0.19%)
Apr 27, 2021 106.55 106.90 106.06 106.52 3,589,416 +0.35(+0.33%)
Apr 26, 2021 106.24 106.86 105.99 106.17 2,771,053 +0.51(+0.49%)
Apr 23, 2021 104.24 106.26 103.86 105.66 5,145,146 +1.93(+1.86%)
Apr 22, 2021 104.58 105.37 103.60 103.73 7,162,950 -0.61(-0.58%)
Apr 21, 2021 101.93 104.35 101.34 104.34 3,835,655 +2.34(+2.30%)
Apr 20, 2021 103.97 104.15 101.06 102.00 10,679,311 -2.46(-2.35%)
Apr 19, 2021 105.20 105.45 103.54 104.45 3,033,726 -1.07(-1.01%)
Apr 16, 2021 105.84 105.88 104.79 105.52 3,329,533 +0.31(+0.30%)
Apr 15, 2021 105.67 105.67 104.20 105.21 3,535,344 +0.33(+0.32%)
Apr 14, 2021 103.91 105.87 103.90 104.88 3,366,364 +1.14(+1.10%)
Apr 13, 2021 104.33 104.58 102.85 103.73 4,776,244 -0.72(-0.68%)
Apr 12, 2021 104.53 104.78 103.82 104.45 2,898,784 +0.12(+0.12%)
Apr 09, 2021 104.12 104.54 103.64 104.32 2,890,851 +0.11(+0.11%)
Apr 08, 2021 104.27 104.29 102.80 104.21 7,365,197 +0.54(+0.52%)
Apr 07, 2021 105.13 105.30 103.40 103.67 3,286,049 -1.56(-1.48%)
Apr 06, 2021 105.41 106.34 104.98 105.23 3,749,049 -0.10(-0.10%)
Apr 05, 2021 105.85 106.00 104.65 105.33 7,031,860 +0.46(+0.44%)
Apr 01, 2021 103.97 104.88 103.70 104.88 6,542,546 +1.49(+1.44%)
Mar 31, 2021 103.47 104.30 102.88 103.39 3,627,730 +0.38(+0.37%)
Mar 30, 2021 101.41 103.34 101.29 103.01 3,012,660 +1.47(+1.44%)
Mar 29, 2021 103.65 104.75 101.42 101.54 4,653,028 -2.57(-2.47%)
Mar 26, 2021 102.75 104.16 102.16 104.11 4,947,377 +2.48(+2.44%)
Mar 25, 2021 98.04 102.15 97.67 101.64 6,670,177 +2.67(+2.70%)
Mar 24, 2021 101.67 103.08 98.96 98.96 4,800,642 -1.76(-1.74%)
Mar 23, 2021 103.49 103.82 100.21 100.72 7,593,999 -3.61(-3.46%)
Mar 22, 2021 106.12 106.17 103.88 104.33 3,418,274 -1.48(-1.40%)
Mar 19, 2021 105.27 106.54 104.06 105.81 6,969,847 +0.23(+0.22%)
Mar 18, 2021 107.66 108.82 105.20 105.58 8,230,570 -2.39(-2.21%)
Mar 17, 2021 106.94 108.25 106.30 107.97 8,697,940 +0.59(+0.55%)
Mar 16, 2021 108.89 109.01 107.03 107.38 6,490,001 -1.69(-1.55%)
Mar 15, 2021 109.11 109.43 108.17 109.07 4,868,584 -0.21(-0.19%)
Mar 12, 2021 108.33 109.46 108.18 109.28 6,802,303 +1.05(+0.97%)
Mar 11, 2021 107.57 108.38 107.15 108.24 6,585,575 +1.39(+1.30%)
Mar 10, 2021 105.58 107.39 105.39 106.85 6,377,209 +2.17(+2.07%)
Mar 09, 2021 105.01 105.77 103.93 104.68 5,913,595 +1.02(+0.98%)
Mar 08, 2021 102.78 104.68 102.07 103.67 4,614,910 +1.95(+1.92%)
Mar 05, 2021 100.81 101.85 97.65 101.72 12,095,544 +2.26(+2.27%)
Mar 04, 2021 101.22 102.08 97.77 99.46 5,248,001 -1.85(-1.83%)
Mar 03, 2021 101.78 103.15 101.07 101.31 4,812,903 +0.15(+0.15%)
Mar 02, 2021 102.86 102.95 101.14 101.16 4,142,730 -1.79(-1.73%)
Mar 01, 2021 101.72 103.24 101.54 102.94 4,258,308 +3.09(+3.09%)
Feb 26, 2021 100.45 101.49 98.47 99.86 6,978,898 -0.48(-0.47%)
Feb 25, 2021 104.25 104.29 100.14 100.33 5,491,230 -3.20(-3.09%)
Feb 24, 2021 101.22 103.69 101.05 103.53 4,937,141 +2.78(+2.76%)
Feb 23, 2021 100.30 101.22 98.60 100.75 8,039,282 -0.57(-0.56%)
Feb 22, 2021 100.05 102.05 100.03 101.32 4,341,159 +0.61(+0.60%)
Feb 19, 2021 99.59 101.10 99.49 100.71 2,693,032 +1.68(+1.70%)
Feb 18, 2021 99.87 100.03 98.62 99.03 3,166,810 -1.52(-1.51%)
Feb 17, 2021 100.33 100.83 99.34 100.55 3,522,386 -0.53(-0.53%)
Feb 16, 2021 102.12 102.35 100.63 101.08 3,139,835 -0.24(-0.23%)
Feb 12, 2021 100.76 101.51 100.41 101.32 4,130,529 +0.20(+0.20%)
Feb 11, 2021 101.46 102.06 99.45 101.12 5,609,483 +0.23(+0.23%)
Feb 10, 2021 101.88 102.01 100.19 100.89 4,517,835 -0.34(-0.34%)
Feb 09, 2021 100.51 101.70 99.96 101.23 3,050,213 +0.72(+0.72%)
Feb 08, 2021 98.73 100.55 98.65 100.51 4,578,899 +2.71(+2.77%)
Feb 05, 2021 97.70 97.86 96.68 97.80 5,069,181 +1.15(+1.19%)
Feb 04, 2021 95.41 96.73 95.33 96.65 4,463,324 +1.70(+1.79%)
Feb 03, 2021 95.10 95.31 93.78 94.95 3,977,246 +0.34(+0.36%)
Feb 02, 2021 95.03 95.23 93.81 94.61 4,057,555 +0.26(+0.27%)
Feb 01, 2021 93.59 94.68 92.13 94.35 5,268,185 +1.64(+1.77%)
Jan 29, 2021 94.05 95.45 92.28 92.71 7,277,890 -1.40(-1.48%)
Jan 28, 2021 96.26 97.22 93.53 94.11 14,531,370 -1.90(-1.98%)
Jan 27, 2021 95.70 96.98 94.67 96.01 4,276,281 -0.27(-0.28%)
Jan 26, 2021 96.93 97.20 95.32 96.27 3,608,448 +0.01(+0.01%)
Jan 25, 2021 96.18 98.28 95.28 96.26 7,766,468 +0.14(+0.15%)
Jan 22, 2021 94.05 96.25 93.66 96.12 6,166,642 +1.20(+1.26%)
Jan 21, 2021 96.30 96.48 94.72 94.92 5,468,928 -1.09(-1.14%)
Jan 20, 2021 95.93 96.59 95.23 96.02 4,628,963 +0.51(+0.54%)
Jan 19, 2021 95.67 95.83 94.79 95.50 5,663,677 +0.90(+0.95%)
Jan 15, 2021 95.10 95.28 93.66 94.60 5,975,313 -1.68(-1.75%)
Jan 14, 2021 94.91 96.62 94.84 96.28 15,294,895 +2.23(+2.37%)
Jan 13, 2021 94.98 95.10 93.85 94.05 7,489,879 -0.84(-0.88%)
Jan 12, 2021 93.63 94.94 93.54 94.89 5,477,931 +1.61(+1.72%)
Jan 11, 2021 92.08 93.33 91.81 93.28 4,139,529 +0.43(+0.46%)
Jan 08, 2021 94.39 94.39 91.75 92.85 5,670,217 -0.77(-0.82%)
Jan 07, 2021 93.00 93.79 92.65 93.62 4,428,764 +0.98(+1.06%)
Jan 06, 2021 89.32 93.46 89.32 92.64 8,272,647 +4.29(+4.86%)
Jan 05, 2021 86.29 88.96 86.28 88.35 4,351,790 +1.84(+2.13%)
Jan 04, 2021 87.89 88.18 85.32 86.51 6,218,839 -0.82(-0.94%)
Dec 31, 2020 87.32 87.32 87.32 2,594,667 +0.13(+0.15%)
Dec 30, 2020 86.65 87.64 86.65 87.19 2,594,667 +0.87(+1.01%)
Dec 29, 2020 88.00 88.14 85.93 86.32 5,819,953 -1.50(-1.71%)
Dec 28, 2020 88.30 88.50 87.72 87.82 5,289,736 +0.33(+0.38%)
Dec 24, 2020 87.78 87.79 87.05 87.48 1,618,408 +0.08(+0.09%)
Dec 23, 2020 86.98 87.72 86.93 87.41 3,935,920 +0.83(+0.95%)
Dec 22, 2020 86.18 86.70 85.70 86.58 3,443,548 +0.54(+0.63%)
Dec 21, 2020 85.06 86.25 84.62 86.04 4,284,173 -0.30(-0.35%)
Dec 18, 2020 87.35 87.58 86.18 86.34 5,764,303 -0.74(-0.85%)
Dec 17, 2020 86.63 87.12 86.17 87.09 2,636,436 +0.78(+0.90%)
Dec 16, 2020 86.91 87.00 85.93 86.31 3,434,241 -0.43(-0.49%)
Dec 15, 2020 85.19 86.76 84.94 86.73 2,710,845 +2.22(+2.63%)
Dec 14, 2020 85.56 85.91 84.48 84.51 4,021,330 -0.19(-0.23%)
Dec 11, 2020 84.78 85.44 83.98 84.70 2,113,224 -0.69(-0.81%)
Dec 10, 2020 84.41 85.55 84.10 85.39 2,464,447 +0.40(+0.47%)
Dec 09, 2020 85.64 86.16 84.42 85.00 7,102,258 +0.05(+0.06%)
Dec 08, 2020 83.72 85.10 83.60 84.95 2,962,624 +0.63(+0.74%)
Dec 07, 2020 84.52 84.55 83.87 84.32 3,764,220 -0.21(-0.25%)
Dec 04, 2020 83.08 84.69 83.07 84.53 3,627,856 +2.05(+2.48%)
Dec 03, 2020 82.29 83.14 82.08 82.48 2,529,328 +0.54(+0.66%)
Dec 02, 2020 81.38 82.23 80.98 81.94 3,650,158 +0.38(+0.46%)
Dec 01, 2020 81.69 82.26 81.09 81.57 7,536,911 +0.89(+1.10%)
Nov 30, 2020 82.25 82.30 80.44 80.67 3,564,969 -1.85(-2.24%)
Nov 27, 2020 82.66 82.80 81.94 82.52 1,137,346 -0.14(-0.17%)
Nov 25, 2020 83.07 83.07 81.98 82.66 3,734,024 -0.65(-0.78%)
Nov 24, 2020 82.44 83.77 82.18 83.32 5,388,362 +1.99(+2.45%)
Nov 23, 2020 80.27 81.79 80.13 81.33 9,143,130 +1.85(+2.32%)
Nov 20, 2020 79.20 79.69 78.87 79.48 2,997,076 -0.09(-0.11%)
Nov 19, 2020 78.91 79.67 78.40 79.57 3,509,241 +0.46(+0.59%)
Nov 18, 2020 80.58 80.86 79.08 79.10 4,000,052 -1.12(-1.39%)
Nov 17, 2020 79.23 80.44 78.23 80.22 7,470,789 +0.45(+0.56%)
Nov 16, 2020 79.25 79.87 78.61 79.77 5,908,095 +2.33(+3.01%)
Nov 13, 2020 76.12 77.79 76.11 77.44 6,708,305 +2.02(+2.68%)
Nov 12, 2020 76.34 76.47 74.71 75.43 4,416,147 -1.65(-2.14%)
Nov 11, 2020 77.97 77.97 76.37 77.07 3,742,157 -0.51(-0.66%)
Nov 10, 2020 76.25 77.97 75.98 77.59 10,399,597 +1.99(+2.63%)
Nov 09, 2020 76.79 78.14 75.50 75.60 9,102,448 +3.48(+4.82%)
Nov 06, 2020 73.05 73.13 72.00 72.12 5,509,221 -0.71(-0.98%)
Nov 05, 2020 71.48 73.10 71.47 72.83 4,713,923 +2.08(+2.93%)
Nov 04, 2020 70.73 71.70 69.88 70.75 6,323,128 -0.68(-0.95%)
Nov 03, 2020 70.75 71.85 70.63 71.44 4,415,068 +1.75(+2.52%)
Nov 02, 2020 69.07 69.70 68.74 69.68 5,626,633 +1.44(+2.11%)
Oct 30, 2020 68.76 69.29 67.54 68.24 9,952,755 -0.88(-1.27%)
Oct 29, 2020 67.97 69.42 67.37 69.12 4,515,093 +1.05(+1.55%)
Oct 28, 2020 68.67 69.14 68.01 68.07 4,334,595 -2.15(-3.06%)
Oct 27, 2020 71.08 71.24 70.19 70.22 3,308,910 -0.93(-1.31%)
Oct 26, 2020 71.76 71.87 70.21 71.15 4,269,083 -1.51(-2.07%)
Oct 23, 2020 72.66 72.91 71.94 72.66 2,913,387 +0.34(+0.47%)
Oct 22, 2020 71.46 72.37 71.09 72.32 2,857,274 +1.17(+1.64%)
Oct 21, 2020 71.64 71.87 71.11 71.15 3,315,753 -0.40(-0.56%)
Oct 20, 2020 71.53 72.28 71.30 71.55 3,455,030 +0.48(+0.68%)
Oct 19, 2020 72.14 72.59 70.89 71.07 3,124,236 -0.79(-1.09%)
Oct 16, 2020 72.33 72.55 71.85 71.85 2,943,148 -0.42(-0.58%)
Oct 15, 2020 70.53 72.47 70.28 72.27 3,429,156 +0.92(+1.29%)
Oct 14, 2020 71.94 72.42 71.31 71.35 3,111,942 -0.41(-0.57%)
Oct 13, 2020 72.12 72.12 71.43 71.76 3,379,811 -0.81(-1.12%)
Oct 12, 2020 72.40 72.71 72.00 72.57 2,529,443 +0.48(+0.67%)
Oct 09, 2020 72.33 72.60 71.69 72.09 7,057,414 +0.38(+0.53%)
Oct 08, 2020 71.21 71.80 70.91 71.71 3,965,458 +1.06(+1.50%)
Oct 07, 2020 70.40 70.98 70.07 70.65 14,172,019 +0.99(+1.43%)
Oct 06, 2020 70.26 71.54 69.56 69.65 4,910,601 -0.02(-0.03%)
Oct 05, 2020 68.81 69.79 68.80 69.67 2,965,431 +1.53(+2.24%)
Oct 02, 2020 66.21 68.48 66.04 68.15 6,164,591 +0.65(+0.97%)
Oct 01, 2020 66.98 67.52 66.29 67.49 3,045,061 +0.95(+1.42%)
Sep 30, 2020 66.48 67.64 66.00 66.55 5,941,027 +0.19(+0.29%)
Sep 29, 2020 66.70 66.79 65.63 66.36 2,895,210 -0.38(-0.57%)
Sep 28, 2020 65.66 66.98 65.66 66.74 2,749,456 +1.85(+2.85%)
Sep 25, 2020 63.95 65.09 63.94 64.89 5,759,760 +0.67(+1.05%)
Sep 24, 2020 63.97 65.30 63.24 64.22 6,204,104 +0.26(+0.40%)
Sep 23, 2020 65.76 66.39 63.90 63.96 4,510,062 -1.76(-2.68%)
Sep 22, 2020 65.51 65.88 64.83 65.72 4,048,268 +0.39(+0.59%)
Sep 21, 2020 66.24 66.35 64.55 65.34 4,091,243 -2.35(-3.47%)
Sep 18, 2020 68.22 68.75 66.86 67.69 3,527,460 -0.39(-0.57%)
Sep 17, 2020 67.68 68.39 67.25 68.07 2,537,053 -0.55(-0.80%)
Sep 16, 2020 68.48 69.53 68.30 68.62 2,093,024 +0.46(+0.68%)
Sep 15, 2020 68.71 68.91 68.00 68.16 2,325,715 +0.02(+0.03%)
Sep 14, 2020 67.56 68.29 67.25 68.14 2,289,343 +1.16(+1.73%)
Sep 11, 2020 67.76 67.83 66.37 66.98 4,417,115 -0.46(-0.69%)
Sep 10, 2020 68.61 68.92 67.36 67.44 4,334,821 -0.92(-1.34%)
Sep 09, 2020 68.23 68.65 67.69 68.36 3,722,434 +0.76(+1.13%)
Sep 08, 2020 68.38 68.74 67.43 67.59 3,770,606 -1.68(-2.42%)
Sep 04, 2020 70.51 70.58 67.97 69.27 3,893,072 -0.37(-0.53%)
Sep 03, 2020 71.20 71.40 69.20 69.64 6,501,754 -1.77(-2.48%)
Sep 02, 2020 70.83 71.63 70.34 71.41 4,489,713 +0.81(+1.15%)
Sep 01, 2020 69.65 70.64 69.24 70.60 4,838,559 +0.80(+1.15%)
Aug 31, 2020 70.74 70.77 69.76 69.80 3,732,969 -1.05(-1.48%)
Aug 28, 2020 70.68 70.85 70.22 70.85 5,065,360 +0.54(+0.77%)
Aug 27, 2020 70.33 70.97 69.88 70.31 3,055,249 +0.25(+0.35%)
Aug 26, 2020 70.65 70.79 69.98 70.06 2,594,891 -0.59(-0.84%)
Aug 25, 2020 70.92 71.06 70.02 70.66 2,375,632 -0.06(-0.08%)
Aug 24, 2020 70.10 70.72 69.50 70.72 2,619,919 +1.26(+1.81%)
Aug 21, 2020 69.63 69.91 69.01 69.46 2,933,156 -0.45(-0.65%)
Aug 20, 2020 69.84 70.42 69.62 69.91 2,345,272 -0.57(-0.80%)
Aug 19, 2020 70.78 71.24 70.33 70.48 3,129,556 -0.01(-0.01%)
Aug 18, 2020 71.30 71.35 70.32 70.49 3,335,929 -0.86(-1.20%)
Aug 17, 2020 71.38 71.47 70.82 71.35 2,784,620 +0.11(+0.16%)
Aug 14, 2020 70.73 71.64 70.58 71.23 3,395,628 -0.03(-0.04%)
Aug 13, 2020 71.37 71.88 70.97 71.26 3,245,287 -0.42(-0.58%)
Aug 12, 2020 72.16 72.33 71.16 71.68 3,202,723 +0.25(+0.34%)
Aug 11, 2020 72.20 72.85 71.06 71.43 4,139,204 -0.08(-0.11%)
Aug 10, 2020 70.93 72.06 70.93 71.51 3,526,295 +0.71(+1.00%)
Aug 07, 2020 69.41 70.82 69.30 70.80 5,157,451 +1.26(+1.82%)
Aug 06, 2020 69.77 69.94 69.20 69.54 3,813,231 -0.39(-0.55%)
Aug 05, 2020 69.03 69.95 68.84 69.92 7,055,986 +1.57(+2.29%)
Aug 04, 2020 67.80 68.41 67.52 68.36 3,757,224 +0.40(+0.58%)
Aug 03, 2020 67.54 68.12 67.04 67.96 3,943,468 +0.76(+1.14%)
Jul 31, 2020 67.40 67.50 65.83 67.20 6,738,588 -0.43(-0.64%)
Jul 30, 2020 67.16 67.82 66.65 67.63 3,903,548 -0.42(-0.62%)
Jul 29, 2020 66.72 68.16 66.70 68.05 4,209,474 +1.68(+2.53%)
Jul 28, 2020 66.68 67.13 66.31 66.37 2,572,313 -0.46(-0.69%)
Jul 27, 2020 66.20 66.89 65.72 66.84 2,246,415 +0.75(+1.14%)
Jul 24, 2020 66.74 67.02 65.93 66.08 3,039,767 -1.14(-1.70%)
Jul 23, 2020 66.70 67.83 66.47 67.22 5,496,853 +0.46(+0.69%)
Jul 22, 2020 66.33 67.10 66.21 66.76 3,765,724 +0.06(+0.09%)
Jul 21, 2020 66.00 67.01 65.83 66.70 4,203,085 +1.45(+2.23%)
Jul 20, 2020 65.55 65.73 64.97 65.25 2,477,816 -0.52(-0.79%)
Jul 17, 2020 65.88 66.27 65.35 65.77 3,715,989 +0.01(+0.01%)
Jul 16, 2020 65.71 66.20 65.27 65.76 2,972,092 -0.46(-0.70%)
Jul 15, 2020 64.77 66.55 64.77 66.22 5,831,591 +2.44(+3.83%)
Jul 14, 2020 62.66 63.81 62.38 63.78 5,026,346 +1.03(+1.64%)
Jul 13, 2020 63.97 64.78 62.73 62.75 4,278,623 -0.61(-0.97%)
Jul 10, 2020 62.02 63.41 61.85 63.36 4,137,342 +1.38(+2.22%)
Jul 09, 2020 63.47 63.55 61.30 61.99 3,273,808 -1.45(-2.29%)
Jul 08, 2020 63.18 63.81 62.26 63.44 3,980,312 +0.26(+0.42%)
Jul 07, 2020 63.88 64.28 63.02 63.18 4,128,340 -1.30(-2.02%)
Jul 06, 2020 65.22 65.42 64.17 64.48 4,665,216 +0.60(+0.95%)
Jul 02, 2020 64.82 65.32 63.69 63.87 3,693,204 +0.36(+0.56%)
Jul 01, 2020 64.59 65.11 63.29 63.52 7,528,086 -0.92(-1.43%)
Jun 30, 2020 63.40 64.66 63.29 64.44 3,991,153 +0.85(+1.34%)
Jun 29, 2020 61.92 63.89 61.48 63.59 6,023,876 +2.59(+4.25%)
Jun 26, 2020 62.48 62.60 60.93 61.00 5,739,144 -1.88(-2.99%)
Jun 25, 2020 61.35 62.93 61.08 62.87 5,953,941 +0.96(+1.55%)
Jun 24, 2020 63.24 63.37 61.09 61.91 7,766,292 -2.23(-3.47%)
Jun 23, 2020 64.73 64.90 63.81 64.14 4,735,580 +0.20(+0.31%)
Jun 22, 2020 63.10 63.97 62.30 63.94 4,421,963 +0.56(+0.88%)
Jun 19, 2020 65.41 65.41 62.98 63.38 4,680,885 -0.84(-1.31%)
Jun 18, 2020 63.76 65.06 63.39 64.22 4,141,945 -0.25(-0.40%)
Jun 17, 2020 66.05 66.08 64.34 64.48 5,500,612 -1.43(-2.18%)
Jun 16, 2020 66.92 67.16 64.45 65.91 6,159,907 +1.63(+2.54%)
Jun 15, 2020 60.42 64.81 60.42 64.28 7,361,857 +1.39(+2.21%)
Jun 12, 2020 62.99 64.39 61.10 62.89 10,198,665 +1.55(+2.53%)
Jun 11, 2020 63.76 64.15 61.17 61.34 8,576,939 -5.45(-8.17%)
Jun 10, 2020 69.07 69.08 66.76 66.79 5,841,253 -2.52(-3.64%)
Jun 09, 2020 69.79 70.08 68.65 69.31 7,454,534 -1.73(-2.44%)
Jun 08, 2020 70.83 71.28 70.34 71.04 9,451,519 +1.48(+2.12%)
Jun 05, 2020 69.93 70.66 69.16 69.56 7,996,942 +2.91(+4.37%)
Jun 04, 2020 65.49 67.19 64.98 66.65 22,713,670 +0.88(+1.34%)
Jun 03, 2020 64.65 66.23 64.56 65.77 4,987,762 +2.17(+3.42%)
Jun 02, 2020 63.38 63.85 62.87 63.59 5,691,762 +0.71(+1.14%)
Jun 01, 2020 62.41 63.66 62.08 62.88 4,979,139 +0.69(+1.10%)
May 29, 2020 62.33 62.63 61.22 62.19 5,814,576 -0.75(-1.20%)
May 28, 2020 65.63 65.63 62.58 62.94 5,375,476 -1.92(-2.96%)
May 27, 2020 63.88 65.07 62.38 64.86 5,780,184 +2.44(+3.90%)
May 26, 2020 62.12 62.85 62.07 62.43 4,046,782 +2.47(+4.12%)
May 22, 2020 59.84 60.07 59.08 59.95 4,156,929 +0.24(+0.41%)
May 21, 2020 59.63 60.21 59.05 59.71 7,327,775 +0.06(+0.09%)
May 20, 2020 58.98 60.05 58.81 59.65 5,731,583 +1.81(+3.12%)
May 19, 2020 58.89 59.36 57.85 57.85 6,304,628 -1.20(-2.04%)
May 18, 2020 57.47 59.31 57.31 59.05 4,949,323 +3.93(+7.13%)
May 15, 2020 53.96 55.42 53.64 55.12 7,465,628 +0.73(+1.35%)
May 14, 2020 52.85 54.43 51.43 54.39 10,435,179 +0.21(+0.38%)
May 13, 2020 55.88 55.95 53.36 54.18 9,156,822 -2.16(-3.84%)
May 12, 2020 58.94 58.99 56.29 56.34 6,492,661 -2.17(-3.71%)
May 11, 2020 58.79 59.30 57.73 58.52 5,353,521 -1.09(-1.83%)
May 08, 2020 58.25 59.64 58.05 59.61 5,551,683 +2.43(+4.24%)
May 07, 2020 57.21 57.68 56.73 57.18 8,386,897 +0.80(+1.42%)
May 06, 2020 57.39 57.87 56.28 56.38 4,711,448 -0.68(-1.19%)
May 05, 2020 57.88 58.85 56.88 57.06 5,419,181 +0.15(+0.26%)
May 04, 2020 56.45 57.26 55.64 56.91 6,913,431 -0.21(-0.36%)
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.