Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 105.99 106.57 105.02 105.32 2,806,871 -1.49(-1.39%)
Apr 29, 2021 107.50 107.66 105.92 106.81 3,474,917 +0.07(+0.06%)
Apr 28, 2021 106.41 106.98 105.96 106.74 2,960,380 +0.20(+0.19%)
Apr 27, 2021 106.57 106.92 106.08 106.54 3,588,742 +0.35(+0.33%)
Apr 26, 2021 106.26 106.88 106.01 106.19 2,770,533 +0.51(+0.49%)
Apr 23, 2021 104.26 106.28 103.88 105.68 5,144,181 +1.92(+1.86%)
Apr 22, 2021 104.61 105.39 103.62 103.75 7,161,607 -0.61(-0.58%)
Apr 21, 2021 101.95 104.37 101.36 104.36 3,834,935 +2.34(+2.30%)
Apr 20, 2021 103.99 104.17 101.08 102.02 10,677,307 -2.46(-2.35%)
Apr 19, 2021 105.22 105.47 103.56 104.47 3,033,157 -1.07(-1.01%)
Apr 16, 2021 105.86 105.89 104.81 105.54 3,328,908 +0.31(+0.30%)
Apr 15, 2021 105.69 105.69 104.22 105.23 3,534,681 +0.33(+0.32%)
Apr 14, 2021 103.93 105.89 103.92 104.89 3,365,732 +1.14(+1.10%)
Apr 13, 2021 104.35 104.60 102.86 103.75 4,775,348 -0.71(-0.68%)
Apr 12, 2021 104.55 104.80 103.84 104.47 2,898,240 +0.12(+0.12%)
Apr 09, 2021 104.14 104.56 103.66 104.34 2,890,308 +0.11(+0.11%)
Apr 08, 2021 104.28 104.31 102.82 104.23 7,363,815 +0.54(+0.52%)
Apr 07, 2021 105.15 105.32 103.42 103.68 3,285,432 -1.56(-1.49%)
Apr 06, 2021 105.43 106.36 105.00 105.25 3,748,346 -0.11(-0.10%)
Apr 05, 2021 105.87 106.02 104.67 105.35 7,030,541 +0.46(+0.44%)
Apr 01, 2021 103.99 104.89 103.72 104.89 6,541,319 +1.49(+1.44%)
Mar 31, 2021 103.48 104.32 102.90 103.41 3,627,049 +0.38(+0.37%)
Mar 30, 2021 101.43 103.36 101.31 103.03 3,012,095 +1.47(+1.45%)
Mar 29, 2021 103.67 104.77 101.44 101.56 4,652,155 -2.57(-2.47%)
Mar 26, 2021 102.77 104.18 102.18 104.13 4,946,449 +2.48(+2.44%)
Mar 25, 2021 98.06 102.17 97.69 101.66 6,668,925 +2.67(+2.70%)
Mar 24, 2021 101.69 103.10 98.98 98.98 4,799,741 -1.76(-1.74%)
Mar 23, 2021 103.50 103.84 100.23 100.74 7,592,574 -3.61(-3.46%)
Mar 22, 2021 106.14 106.19 103.89 104.35 3,417,633 -1.48(-1.40%)
Mar 19, 2021 105.29 106.56 104.08 105.83 6,968,540 +0.23(+0.22%)
Mar 18, 2021 107.68 108.84 105.22 105.61 8,229,026 -2.39(-2.21%)
Mar 17, 2021 106.96 108.28 106.32 107.99 8,696,308 +0.59(+0.55%)
Mar 16, 2021 108.91 109.03 107.05 107.40 6,488,783 -1.69(-1.55%)
Mar 15, 2021 109.13 109.45 108.19 109.09 4,867,670 -0.21(-0.19%)
Mar 12, 2021 108.35 109.48 108.20 109.30 6,801,027 +1.05(+0.97%)
Mar 11, 2021 107.59 108.40 107.17 108.26 6,584,340 +1.39(+1.30%)
Mar 10, 2021 105.60 107.41 105.41 106.87 6,376,013 +2.17(+2.07%)
Mar 09, 2021 105.03 105.79 103.95 104.70 5,912,485 +1.02(+0.98%)
Mar 08, 2021 102.80 104.70 102.09 103.69 4,614,044 +1.95(+1.91%)
Mar 05, 2021 100.83 101.87 97.67 101.74 12,093,275 +2.26(+2.27%)
Mar 04, 2021 101.23 102.10 97.79 99.48 5,247,017 -1.85(-1.83%)
Mar 03, 2021 101.79 103.17 101.09 101.33 4,812,001 +0.15(+0.15%)
Mar 02, 2021 102.88 102.97 101.16 101.18 4,141,953 -1.79(-1.73%)
Mar 01, 2021 101.74 103.26 101.56 102.96 4,257,509 +3.09(+3.09%)
Feb 26, 2021 100.47 101.51 98.49 99.87 6,977,589 -0.48(-0.47%)
Feb 25, 2021 104.28 104.31 100.16 100.35 5,490,200 -3.20(-3.09%)
Feb 24, 2021 101.24 103.71 101.07 103.55 4,936,215 +2.78(+2.76%)
Feb 23, 2021 100.32 101.24 98.62 100.77 8,037,774 -0.57(-0.56%)
Feb 22, 2021 100.06 102.07 100.05 101.34 4,340,345 +0.61(+0.60%)
Feb 19, 2021 99.61 101.12 99.50 100.73 2,692,526 +1.68(+1.70%)
Feb 18, 2021 99.89 100.05 98.64 99.05 3,166,216 -1.52(-1.51%)
Feb 17, 2021 100.35 100.84 99.36 100.57 3,521,726 -0.53(-0.53%)
Feb 16, 2021 102.14 102.37 100.65 101.10 3,139,246 -0.24(-0.23%)
Feb 12, 2021 100.78 101.53 100.43 101.34 4,129,754 +0.20(+0.20%)
Feb 11, 2021 101.48 102.08 99.47 101.14 5,608,430 +0.23(+0.23%)
Feb 10, 2021 101.90 102.03 100.21 100.91 4,516,987 -0.34(-0.34%)
Feb 09, 2021 100.53 101.72 99.98 101.25 3,049,641 +0.72(+0.72%)
Feb 08, 2021 98.75 100.57 98.67 100.53 4,578,040 +2.71(+2.77%)
Feb 05, 2021 97.72 97.88 96.70 97.82 5,068,230 +1.15(+1.19%)
Feb 04, 2021 95.43 96.75 95.35 96.67 4,462,487 +1.70(+1.79%)
Feb 03, 2021 95.11 95.33 93.80 94.97 3,976,500 +0.34(+0.36%)
Feb 02, 2021 95.05 95.25 93.83 94.63 4,056,793 +0.26(+0.27%)
Feb 01, 2021 93.61 94.69 92.15 94.37 5,267,196 +1.64(+1.77%)
Jan 29, 2021 94.07 95.46 92.30 92.73 7,276,525 -1.40(-1.48%)
Jan 28, 2021 96.28 97.24 93.55 94.12 14,528,644 -1.90(-1.98%)
Jan 27, 2021 95.72 96.99 94.69 96.03 4,275,479 -0.27(-0.28%)
Jan 26, 2021 96.95 97.21 95.34 96.29 3,607,771 +0.01(+0.01%)
Jan 25, 2021 96.20 98.30 95.29 96.28 7,765,011 +0.14(+0.15%)
Jan 22, 2021 94.07 96.26 93.68 96.14 6,165,485 +1.20(+1.26%)
Jan 21, 2021 96.32 96.50 94.73 94.94 5,467,902 -1.09(-1.14%)
Jan 20, 2021 95.95 96.61 95.25 96.03 4,628,095 +0.51(+0.54%)
Jan 19, 2021 95.68 95.84 94.81 95.52 5,662,614 +0.90(+0.95%)
Jan 15, 2021 95.12 95.29 93.68 94.62 5,974,192 -1.68(-1.75%)
Jan 14, 2021 94.92 96.63 94.86 96.30 15,292,026 +2.23(+2.37%)
Jan 13, 2021 95.00 95.11 93.87 94.07 7,488,474 -0.84(-0.88%)
Jan 12, 2021 93.65 94.96 93.55 94.90 5,476,904 +1.61(+1.72%)
Jan 11, 2021 92.10 93.35 91.82 93.30 4,138,753 +0.43(+0.46%)
Jan 08, 2021 94.41 94.41 91.77 92.87 5,669,153 -0.77(-0.82%)
Jan 07, 2021 93.01 93.81 92.67 93.64 4,427,933 +0.98(+1.06%)
Jan 06, 2021 89.33 93.48 89.33 92.66 8,271,095 +4.30(+4.86%)
Jan 05, 2021 86.30 88.97 86.29 88.37 4,350,973 +1.84(+2.13%)
Jan 04, 2021 87.91 88.19 85.33 86.52 6,217,672 -0.82(-0.94%)
Dec 31, 2020 87.34 87.34 87.34 2,594,181 +0.13(+0.15%)
Dec 30, 2020 86.66 87.65 86.66 87.21 2,594,181 +0.87(+1.01%)
Dec 29, 2020 88.01 88.16 85.94 86.33 5,818,861 -1.50(-1.71%)
Dec 28, 2020 88.32 88.52 87.74 87.83 5,288,744 +0.33(+0.38%)
Dec 24, 2020 87.80 87.80 87.06 87.50 1,618,104 +0.08(+0.09%)
Dec 23, 2020 87.00 87.74 86.95 87.42 3,935,182 +0.83(+0.95%)
Dec 22, 2020 86.20 86.71 85.72 86.60 3,442,902 +0.54(+0.63%)
Dec 21, 2020 85.08 86.27 84.64 86.06 4,283,369 -0.30(-0.35%)
Dec 18, 2020 87.37 87.60 86.20 86.36 5,763,221 -0.74(-0.85%)
Dec 17, 2020 86.65 87.14 86.19 87.10 2,635,941 +0.78(+0.90%)
Dec 16, 2020 86.93 87.02 85.95 86.32 3,433,597 -0.43(-0.49%)
Dec 15, 2020 85.21 86.78 84.95 86.75 2,710,336 +2.22(+2.63%)
Dec 14, 2020 85.57 85.92 84.50 84.53 4,020,576 -0.19(-0.23%)
Dec 11, 2020 84.79 85.46 83.99 84.72 2,112,828 -0.69(-0.81%)
Dec 10, 2020 84.42 85.57 84.11 85.41 2,463,985 +0.40(+0.47%)
Dec 09, 2020 85.66 86.18 84.43 85.01 7,100,926 +0.05(+0.06%)
Dec 08, 2020 83.73 85.12 83.62 84.96 2,962,069 +0.63(+0.74%)
Dec 07, 2020 84.54 84.57 83.88 84.34 3,763,513 -0.21(-0.25%)
Dec 04, 2020 83.10 84.70 83.09 84.55 3,627,176 +2.05(+2.48%)
Dec 03, 2020 82.30 83.15 82.09 82.50 2,528,853 +0.54(+0.66%)
Dec 02, 2020 81.39 82.24 80.99 81.96 3,649,473 +0.38(+0.46%)
Dec 01, 2020 81.70 82.27 81.11 81.58 7,535,497 +0.89(+1.10%)
Nov 30, 2020 82.26 82.31 80.45 80.69 3,564,300 -1.85(-2.24%)
Nov 27, 2020 82.68 82.81 81.95 82.54 1,137,132 -0.14(-0.17%)
Nov 25, 2020 83.09 83.09 82.00 82.68 3,733,324 -0.65(-0.78%)
Nov 24, 2020 82.45 83.79 82.20 83.33 5,387,351 +1.99(+2.45%)
Nov 23, 2020 80.28 81.81 80.15 81.34 9,141,414 +1.85(+2.32%)
Nov 20, 2020 79.21 79.70 78.88 79.50 2,996,514 -0.09(-0.11%)
Nov 19, 2020 78.93 79.69 78.42 79.58 3,508,582 +0.46(+0.59%)
Nov 18, 2020 80.60 80.88 79.10 79.12 3,999,302 -1.12(-1.39%)
Nov 17, 2020 79.24 80.45 78.25 80.24 7,469,388 +0.45(+0.56%)
Nov 16, 2020 79.27 79.88 78.62 79.79 5,906,986 +2.33(+3.01%)
Nov 13, 2020 76.13 77.81 76.12 77.46 6,707,047 +2.02(+2.68%)
Nov 12, 2020 76.36 76.48 74.72 75.44 4,415,318 -1.65(-2.14%)
Nov 11, 2020 77.99 77.99 76.39 77.09 3,741,455 -0.51(-0.66%)
Nov 10, 2020 76.26 77.98 75.99 77.60 10,397,646 +1.99(+2.63%)
Nov 09, 2020 76.80 78.15 75.52 75.61 9,100,740 +3.48(+4.82%)
Nov 06, 2020 73.06 73.15 72.02 72.13 5,508,188 -0.71(-0.98%)
Nov 05, 2020 71.50 73.12 71.49 72.84 4,713,039 +2.08(+2.93%)
Nov 04, 2020 70.74 71.72 69.90 70.77 6,321,942 -0.68(-0.96%)
Nov 03, 2020 70.77 71.87 70.64 71.45 4,414,240 +1.75(+2.52%)
Nov 02, 2020 69.08 69.72 68.75 69.70 5,625,577 +1.44(+2.11%)
Oct 30, 2020 68.78 69.30 67.55 68.26 9,950,888 -0.88(-1.27%)
Oct 29, 2020 67.98 69.43 67.38 69.14 4,514,246 +1.05(+1.55%)
Oct 28, 2020 68.68 69.16 68.02 68.09 4,333,782 -2.15(-3.06%)
Oct 27, 2020 71.09 71.25 70.20 70.24 3,308,289 -0.93(-1.31%)
Oct 26, 2020 71.77 71.88 70.23 71.17 4,268,283 -1.51(-2.07%)
Oct 23, 2020 72.67 72.92 71.96 72.67 2,912,841 +0.34(+0.47%)
Oct 22, 2020 71.48 72.38 71.10 72.33 2,856,738 +1.17(+1.64%)
Oct 21, 2020 71.66 71.89 71.13 71.17 3,315,130 -0.40(-0.56%)
Oct 20, 2020 71.54 72.29 71.32 71.56 3,454,382 +0.48(+0.68%)
Oct 19, 2020 72.15 72.61 70.90 71.08 3,123,650 -0.79(-1.09%)
Oct 16, 2020 72.34 72.57 71.87 71.87 2,942,596 -0.42(-0.58%)
Oct 15, 2020 70.54 72.48 70.29 72.28 3,428,512 +0.92(+1.29%)
Oct 14, 2020 71.95 72.44 71.33 71.36 3,111,358 -0.41(-0.57%)
Oct 13, 2020 72.13 72.13 71.44 71.77 3,379,177 -0.82(-1.12%)
Oct 12, 2020 72.42 72.72 72.01 72.59 2,528,968 +0.48(+0.67%)
Oct 09, 2020 72.34 72.62 71.71 72.10 7,056,090 +0.38(+0.53%)
Oct 08, 2020 71.22 71.81 70.92 71.72 3,964,714 +1.06(+1.50%)
Oct 07, 2020 70.42 70.99 70.08 70.66 14,169,360 +1.00(+1.43%)
Oct 06, 2020 70.27 71.55 69.57 69.67 4,909,679 -0.02(-0.03%)
Oct 05, 2020 68.82 69.80 68.81 69.69 2,964,874 +1.53(+2.24%)
Oct 02, 2020 66.22 68.49 66.06 68.16 6,163,435 +0.65(+0.97%)
Oct 01, 2020 67.00 67.54 66.30 67.51 3,044,489 +0.95(+1.42%)
Sep 30, 2020 66.49 67.65 66.01 66.56 5,939,912 +0.19(+0.29%)
Sep 29, 2020 66.71 66.81 65.64 66.37 2,894,667 -0.38(-0.57%)
Sep 28, 2020 65.67 67.00 65.67 66.75 2,748,940 +1.85(+2.85%)
Sep 25, 2020 63.96 65.10 63.95 64.90 5,758,680 +0.67(+1.05%)
Sep 24, 2020 63.98 65.31 63.25 64.23 6,202,940 +0.26(+0.40%)
Sep 23, 2020 65.77 66.40 63.92 63.97 4,509,216 -1.76(-2.68%)
Sep 22, 2020 65.52 65.90 64.84 65.74 4,047,508 +0.39(+0.59%)
Sep 21, 2020 66.25 66.36 64.57 65.35 4,090,475 -2.35(-3.47%)
Sep 18, 2020 68.24 68.77 66.87 67.70 3,526,798 -0.39(-0.57%)
Sep 17, 2020 67.69 68.41 67.26 68.09 2,536,577 -0.55(-0.80%)
Sep 16, 2020 68.49 69.55 68.31 68.63 2,092,631 +0.46(+0.68%)
Sep 15, 2020 68.72 68.93 68.02 68.17 2,325,279 +0.02(+0.03%)
Sep 14, 2020 67.58 68.30 67.26 68.15 2,288,914 +1.16(+1.73%)
Sep 11, 2020 67.77 67.84 66.39 66.99 4,416,286 -0.46(-0.69%)
Sep 10, 2020 68.62 68.93 67.37 67.45 4,334,008 -0.92(-1.34%)
Sep 09, 2020 68.25 68.66 67.70 68.37 3,721,736 +0.76(+1.13%)
Sep 08, 2020 68.40 68.75 67.44 67.60 3,769,898 -1.68(-2.42%)
Sep 04, 2020 70.52 70.60 67.98 69.28 3,892,341 -0.37(-0.53%)
Sep 03, 2020 71.21 71.42 69.21 69.65 6,500,534 -1.77(-2.48%)
Sep 02, 2020 70.84 71.64 70.35 71.43 4,488,871 +0.81(+1.15%)
Sep 01, 2020 69.66 70.65 69.26 70.62 4,837,651 +0.80(+1.15%)
Aug 31, 2020 70.76 70.79 69.78 69.81 3,732,268 -1.05(-1.48%)
Aug 28, 2020 70.69 70.86 70.24 70.86 5,064,409 +0.54(+0.77%)
Aug 27, 2020 70.34 70.98 69.89 70.32 3,054,676 +0.25(+0.35%)
Aug 26, 2020 70.66 70.80 69.99 70.08 2,594,404 -0.59(-0.84%)
Aug 25, 2020 70.94 71.07 70.03 70.67 2,375,186 -0.06(-0.08%)
Aug 24, 2020 70.12 70.73 69.51 70.73 2,619,427 +1.26(+1.81%)
Aug 21, 2020 69.64 69.93 69.02 69.47 2,932,606 -0.45(-0.65%)
Aug 20, 2020 69.85 70.43 69.63 69.93 2,344,832 -0.57(-0.80%)
Aug 19, 2020 70.79 71.26 70.34 70.49 3,128,969 -0.01(-0.01%)
Aug 18, 2020 71.31 71.36 70.33 70.50 3,335,303 -0.86(-1.20%)
Aug 17, 2020 71.39 71.48 70.83 71.36 2,784,097 +0.11(+0.16%)
Aug 14, 2020 70.75 71.65 70.60 71.25 3,394,991 -0.03(-0.04%)
Aug 13, 2020 71.38 71.89 70.98 71.28 3,244,678 -0.42(-0.58%)
Aug 12, 2020 72.17 72.34 71.17 71.69 3,202,122 +0.25(+0.34%)
Aug 11, 2020 72.21 72.86 71.08 71.45 4,138,428 -0.08(-0.11%)
Aug 10, 2020 70.95 72.07 70.95 71.52 3,525,633 +0.71(+1.00%)
Aug 07, 2020 69.43 70.83 69.31 70.81 5,156,484 +1.26(+1.82%)
Aug 06, 2020 69.78 69.95 69.21 69.55 3,812,515 -0.39(-0.55%)
Aug 05, 2020 69.04 69.96 68.86 69.94 7,054,662 +1.57(+2.29%)
Aug 04, 2020 67.81 68.43 67.53 68.37 3,756,519 +0.40(+0.58%)
Aug 03, 2020 67.55 68.13 67.06 67.97 3,942,728 +0.76(+1.14%)
Jul 31, 2020 67.42 67.51 65.84 67.21 6,737,323 -0.43(-0.64%)
Jul 30, 2020 67.17 67.83 66.66 67.64 3,902,816 -0.42(-0.62%)
Jul 29, 2020 66.74 68.17 66.71 68.07 4,208,684 +1.68(+2.53%)
Jul 28, 2020 66.69 67.14 66.32 66.39 2,571,830 -0.46(-0.69%)
Jul 27, 2020 66.22 66.91 65.74 66.85 2,245,994 +0.76(+1.14%)
Jul 24, 2020 66.76 67.03 65.94 66.09 3,039,196 -1.14(-1.70%)
Jul 23, 2020 66.72 67.84 66.48 67.24 5,495,822 +0.46(+0.69%)
Jul 22, 2020 66.34 67.11 66.23 66.77 3,765,018 +0.06(+0.08%)
Jul 21, 2020 66.01 67.02 65.84 66.72 4,202,296 +1.45(+2.23%)
Jul 20, 2020 65.57 65.75 64.98 65.26 2,477,351 -0.52(-0.79%)
Jul 17, 2020 65.90 66.28 65.36 65.78 3,715,291 +0.01(+0.01%)
Jul 16, 2020 65.73 66.22 65.28 65.77 2,971,535 -0.46(-0.70%)
Jul 15, 2020 64.78 66.57 64.78 66.24 5,830,497 +2.44(+3.83%)
Jul 14, 2020 62.67 63.82 62.39 63.79 5,025,403 +1.03(+1.64%)
Jul 13, 2020 63.98 64.79 62.74 62.76 4,277,820 -0.61(-0.97%)
Jul 10, 2020 62.04 63.42 61.86 63.38 4,136,566 +1.38(+2.22%)
Jul 09, 2020 63.48 63.56 61.31 62.00 3,273,193 -1.45(-2.29%)
Jul 08, 2020 63.19 63.82 62.27 63.45 3,979,565 +0.26(+0.42%)
Jul 07, 2020 63.90 64.30 63.04 63.19 4,127,565 -1.30(-2.02%)
Jul 06, 2020 65.24 65.43 64.18 64.49 4,664,341 +0.60(+0.95%)
Jul 02, 2020 64.83 65.33 63.70 63.89 3,692,511 +0.36(+0.56%)
Jul 01, 2020 64.60 65.12 63.30 63.53 7,526,673 -0.92(-1.44%)
Jun 30, 2020 63.41 64.67 63.30 64.45 3,990,404 +0.85(+1.34%)
Jun 29, 2020 61.93 63.90 61.49 63.60 6,022,746 +2.60(+4.25%)
Jun 26, 2020 62.49 62.61 60.94 61.01 5,738,067 -1.88(-2.99%)
Jun 25, 2020 61.37 62.94 61.09 62.89 5,952,824 +0.96(+1.55%)
Jun 24, 2020 63.25 63.39 61.10 61.92 7,764,834 -2.23(-3.47%)
Jun 23, 2020 64.74 64.91 63.82 64.15 4,734,692 +0.20(+0.31%)
Jun 22, 2020 63.11 63.98 62.31 63.95 4,421,133 +0.56(+0.88%)
Jun 19, 2020 65.42 65.42 62.99 63.40 4,680,006 -0.84(-1.31%)
Jun 18, 2020 63.77 65.08 63.40 64.24 4,141,168 -0.25(-0.40%)
Jun 17, 2020 66.07 66.09 64.35 64.49 5,499,580 -1.43(-2.18%)
Jun 16, 2020 66.93 67.17 64.46 65.92 6,158,751 +1.63(+2.54%)
Jun 15, 2020 60.43 64.82 60.43 64.29 7,360,475 +1.39(+2.21%)
Jun 12, 2020 63.00 64.40 61.11 62.90 10,196,750 +1.55(+2.53%)
Jun 11, 2020 63.77 64.16 61.18 61.35 8,575,329 -5.45(-8.17%)
Jun 10, 2020 69.08 69.10 66.77 66.80 5,840,156 -2.52(-3.64%)
Jun 09, 2020 69.80 70.09 68.66 69.32 7,453,134 -1.73(-2.44%)
Jun 08, 2020 70.85 71.29 70.36 71.05 9,449,745 +1.48(+2.12%)
Jun 05, 2020 69.94 70.68 69.17 69.58 7,995,441 +2.92(+4.37%)
Jun 04, 2020 65.50 67.21 64.99 66.66 22,709,406 +0.88(+1.34%)
Jun 03, 2020 64.66 66.24 64.57 65.78 4,986,825 +2.17(+3.42%)
Jun 02, 2020 63.39 63.86 62.88 63.61 5,690,693 +0.71(+1.14%)
Jun 01, 2020 62.42 63.67 62.09 62.89 4,978,204 +0.69(+1.10%)
May 29, 2020 62.34 62.65 61.23 62.20 5,813,484 -0.75(-1.20%)
May 28, 2020 65.65 65.65 62.59 62.96 5,374,467 -1.92(-2.96%)
May 27, 2020 63.89 65.08 62.39 64.87 5,779,099 +2.44(+3.90%)
May 26, 2020 62.13 62.86 62.08 62.44 4,046,022 +2.47(+4.12%)
May 22, 2020 59.85 60.08 59.09 59.97 4,156,149 +0.24(+0.41%)
May 21, 2020 59.65 60.22 59.06 59.72 7,326,400 +0.06(+0.09%)
May 20, 2020 58.99 60.06 58.82 59.66 5,730,507 +1.81(+3.12%)
May 19, 2020 58.90 59.37 57.86 57.86 6,303,445 -1.20(-2.04%)
May 18, 2020 57.48 59.33 57.32 59.06 4,948,394 +3.93(+7.13%)
May 15, 2020 53.97 55.43 53.65 55.13 7,464,227 +0.73(+1.35%)
May 14, 2020 52.86 54.44 51.44 54.40 10,433,220 +0.21(+0.38%)
May 13, 2020 55.89 55.96 53.37 54.19 9,155,103 -2.16(-3.84%)
May 12, 2020 58.95 59.01 56.30 56.35 6,491,442 -2.17(-3.71%)
May 11, 2020 58.80 59.31 57.75 58.53 5,352,516 -1.09(-1.83%)
May 08, 2020 58.26 59.66 58.06 59.62 5,550,641 +2.43(+4.24%)
May 07, 2020 57.22 57.69 56.74 57.19 8,385,323 +0.80(+1.42%)
May 06, 2020 57.40 57.88 56.29 56.39 4,710,564 -0.68(-1.19%)
May 05, 2020 57.89 58.87 56.89 57.07 5,418,164 +0.15(+0.26%)
May 04, 2020 56.46 57.27 55.65 56.92 6,912,133 -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.