S&P Small-Cap Ishares Core ETF (NY: IJR )

109.76 USD -0.73 (-0.66%)
Official Closing Price Updated: 8:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 111.24 111.85 110.22 110.54 2,674,400 -1.56(-1.39%)
Apr 29, 2021 112.83 112.99 111.17 112.10 3,310,918 +0.07(+0.06%)
Apr 28, 2021 111.68 112.28 111.21 112.03 2,820,664 +0.21(+0.19%)
Apr 27, 2021 111.85 112.22 111.34 111.82 3,419,371 +0.37(+0.33%)
Apr 26, 2021 111.52 112.17 111.26 111.45 2,639,777 +0.54(+0.49%)
Apr 23, 2021 109.42 111.55 109.03 110.91 4,901,400 +2.02(+1.86%)
Apr 22, 2021 109.79 110.61 108.75 108.89 6,823,613 -0.64(-0.58%)
Apr 21, 2021 107.00 109.54 106.38 109.53 3,653,945 +2.46(+2.30%)
Apr 20, 2021 109.14 109.33 106.09 107.07 10,173,389 -2.58(-2.35%)
Apr 19, 2021 110.43 110.69 108.69 109.65 2,890,007 -1.12(-1.01%)
Apr 16, 2021 111.10 111.14 110.00 110.77 3,171,800 +0.33(+0.30%)
Apr 15, 2021 110.93 110.93 109.38 110.44 3,367,861 +0.35(+0.32%)
Apr 14, 2021 109.08 111.14 109.07 110.09 3,206,886 +1.20(+1.10%)
Apr 13, 2021 109.52 109.78 107.96 108.89 4,549,974 -0.75(-0.68%)
Apr 12, 2021 109.73 109.99 108.98 109.64 2,761,457 +0.13(+0.12%)
Apr 09, 2021 109.30 109.74 108.79 109.51 2,753,900 +0.12(+0.11%)
Apr 08, 2021 109.45 109.48 107.91 109.39 7,016,278 +0.57(+0.52%)
Apr 07, 2021 110.36 110.54 108.54 108.82 3,130,376 -1.64(-1.48%)
Apr 06, 2021 110.65 111.63 110.20 110.46 3,571,442 -0.11(-0.10%)
Apr 05, 2021 111.11 111.27 109.85 110.57 6,698,733 +0.48(+0.44%)
Apr 01, 2021 109.14 110.09 108.86 110.09 6,232,600 +1.56(+1.44%)
Mar 31, 2021 108.61 109.49 108.00 108.53 3,455,870 +0.40(+0.37%)
Mar 30, 2021 106.45 108.48 106.33 108.13 2,869,939 +1.54(+1.44%)
Mar 29, 2021 108.80 109.96 106.46 106.59 4,432,596 -2.70(-2.47%)
Mar 26, 2021 107.86 109.34 107.24 109.29 4,713,000 +2.60(+2.44%)
Mar 25, 2021 102.92 107.23 102.53 106.69 6,354,184 +2.54(+2.44%)
Mar 24, 2021 107.00 108.48 104.15 104.15 4,561,536 -1.85(-1.75%)
Mar 23, 2021 108.91 109.26 105.46 106.00 7,215,764 -3.80(-3.46%)
Mar 22, 2021 111.68 111.74 109.32 109.80 3,248,020 -1.56(-1.40%)
Mar 19, 2021 110.79 112.12 109.51 111.36 6,622,700 +0.24(+0.22%)
Mar 18, 2021 113.30 114.52 110.72 111.12 7,820,630 -2.51(-2.21%)
Mar 17, 2021 112.55 113.93 111.87 113.63 8,264,721 +0.62(+0.55%)
Mar 16, 2021 114.60 114.72 112.64 113.01 6,166,753 -1.78(-1.55%)
Mar 15, 2021 114.83 115.17 113.84 114.79 4,626,094 -0.22(-0.19%)
Mar 12, 2021 114.01 115.20 113.85 115.01 6,463,500 +1.10(+0.97%)
Mar 11, 2021 113.21 114.06 112.77 113.91 6,257,567 +1.46(+1.30%)
Mar 10, 2021 111.11 113.02 110.91 112.45 6,059,579 +2.28(+2.07%)
Mar 09, 2021 110.51 111.31 109.38 110.17 5,619,056 +1.07(+0.98%)
Mar 08, 2021 108.17 110.17 107.42 109.10 4,385,055 +2.05(+1.91%)
Mar 05, 2021 106.10 107.19 102.77 107.05 11,493,100 +2.38(+2.27%)
Mar 04, 2021 106.52 107.43 102.90 104.67 4,986,614 -1.95(-1.83%)
Mar 03, 2021 107.11 108.56 106.37 106.62 4,573,187 +0.16(+0.15%)
Mar 02, 2021 108.25 108.35 106.44 106.46 3,936,393 -1.88(-1.74%)
Mar 01, 2021 107.05 108.65 106.86 108.34 4,046,214 +3.25(+3.09%)
Feb 26, 2021 105.72 106.81 103.63 105.09 6,631,300 -0.50(-0.47%)
Feb 25, 2021 109.72 109.76 105.39 105.59 5,217,728 -3.37(-3.09%)
Feb 24, 2021 106.53 109.13 106.35 108.96 4,691,237 +2.93(+2.76%)
Feb 23, 2021 105.56 106.53 103.77 106.03 7,638,869 -0.60(-0.56%)
Feb 22, 2021 105.29 107.40 105.27 106.63 4,124,939 +0.64(+0.60%)
Feb 19, 2021 104.81 106.40 104.70 105.99 2,558,900 +1.77(+1.70%)
Feb 18, 2021 105.11 105.27 103.79 104.22 3,009,081 -1.60(-1.51%)
Feb 17, 2021 105.59 106.11 104.55 105.82 3,346,947 -0.56(-0.53%)
Feb 16, 2021 107.47 107.72 105.91 106.38 2,983,449 -0.25(-0.23%)
Feb 12, 2021 106.04 106.83 105.67 106.63 3,924,800 +0.21(+0.20%)
Feb 11, 2021 106.78 107.41 104.66 106.42 5,330,091 +0.24(+0.23%)
Feb 10, 2021 107.22 107.36 105.44 106.18 4,292,815 -0.36(-0.34%)
Feb 09, 2021 105.78 107.03 105.20 106.54 2,898,291 +0.76(+0.72%)
Feb 08, 2021 103.91 105.82 103.82 105.78 4,350,838 +2.85(+2.77%)
Feb 05, 2021 102.82 102.99 101.75 102.93 4,816,700 +1.21(+1.19%)
Feb 04, 2021 100.41 101.80 100.33 101.72 4,241,019 +1.79(+1.79%)
Feb 03, 2021 100.08 100.31 98.70 99.93 3,779,151 +0.36(+0.36%)
Feb 02, 2021 100.01 100.22 98.73 99.57 3,855,460 +0.27(+0.27%)
Feb 01, 2021 98.50 99.64 96.96 99.30 5,005,792 +1.73(+1.77%)
Jan 29, 2021 98.98 100.45 97.12 97.57 6,915,400 -1.47(-1.48%)
Jan 28, 2021 101.31 102.32 98.43 99.04 13,807,605 -2.00(-1.98%)
Jan 27, 2021 100.72 102.06 99.63 101.04 4,063,292 -0.28(-0.28%)
Jan 26, 2021 102.01 102.29 100.32 101.32 3,428,722 +0.01(+0.01%)
Jan 25, 2021 101.22 103.43 100.27 101.31 7,379,643 +0.15(+0.15%)
Jan 22, 2021 98.98 101.29 98.57 101.16 5,859,500 +1.26(+1.26%)
Jan 21, 2021 101.35 101.54 99.68 99.90 5,196,537 -1.15(-1.14%)
Jan 20, 2021 100.96 101.65 100.22 101.05 4,398,408 +0.54(+0.54%)
Jan 19, 2021 100.68 100.85 99.76 100.51 5,381,618 +0.95(+0.95%)
Jan 15, 2021 100.09 100.27 98.57 99.56 5,677,700 -1.77(-1.75%)
Jan 14, 2021 99.88 101.68 99.81 101.33 14,533,101 +2.35(+2.37%)
Jan 13, 2021 99.96 100.08 98.77 98.98 7,116,830 -0.88(-0.88%)
Jan 12, 2021 98.54 99.92 98.44 99.86 5,205,092 +1.69(+1.72%)
Jan 11, 2021 96.91 98.22 96.62 98.17 3,933,352 +0.45(+0.46%)
Jan 08, 2021 99.34 99.34 96.56 97.72 5,387,800 -0.81(-0.82%)
Jan 07, 2021 97.87 98.71 97.51 98.53 4,208,180 +1.03(+1.06%)
Jan 06, 2021 94.00 98.36 94.00 97.50 7,860,611 +4.52(+4.86%)
Jan 05, 2021 90.81 93.62 90.80 92.98 4,135,040 +1.94(+2.13%)
Jan 04, 2021 92.50 92.80 89.79 91.04 5,909,097 -0.86(-0.94%)
Dec 31, 2020 91.90 91.90 91.90 2,465,435 +0.14(+0.15%)
Dec 30, 2020 91.19 92.23 91.19 91.76 2,465,435 +0.92(+1.01%)
Dec 29, 2020 92.61 92.76 90.43 90.84 5,530,078 -1.58(-1.71%)
Dec 28, 2020 92.93 93.14 92.32 92.42 5,026,270 +0.35(+0.38%)
Dec 24, 2020 92.38 92.39 91.61 92.07 1,537,800 +0.08(+0.09%)
Dec 23, 2020 91.54 92.32 91.49 91.99 3,739,884 +0.87(+0.95%)
Dec 22, 2020 90.70 91.24 90.19 91.12 3,272,035 +0.57(+0.63%)
Dec 21, 2020 89.52 90.77 89.06 90.55 4,070,791 -0.32(-0.35%)
Dec 18, 2020 91.93 92.17 90.70 90.87 5,477,200 -0.78(-0.85%)
Dec 17, 2020 91.17 91.69 90.69 91.65 2,505,123 +0.82(+0.90%)
Dec 16, 2020 91.47 91.56 90.44 90.83 3,263,192 -0.45(-0.49%)
Dec 15, 2020 89.66 91.31 89.39 91.28 2,575,826 +2.34(+2.63%)
Dec 14, 2020 90.04 90.41 88.91 88.94 3,821,040 -0.45(-0.50%)
Dec 11, 2020 89.47 90.17 88.63 89.39 2,002,400 -0.73(-0.81%)
Dec 10, 2020 89.08 90.29 88.75 90.12 2,335,204 +0.42(+0.47%)
Dec 09, 2020 90.38 90.93 89.09 89.70 6,729,793 +0.05(+0.06%)
Dec 08, 2020 88.35 89.81 88.23 89.65 2,807,255 +0.66(+0.74%)
Dec 07, 2020 89.20 89.23 88.51 88.99 3,566,812 -0.22(-0.25%)
Dec 04, 2020 87.68 89.38 87.67 89.21 3,437,600 +2.16(+2.48%)
Dec 03, 2020 86.84 87.74 86.62 87.05 2,396,682 +0.57(+0.66%)
Dec 02, 2020 85.88 86.78 85.46 86.48 3,458,732 +0.40(+0.46%)
Dec 01, 2020 86.21 86.81 85.58 86.08 7,141,651 +0.94(+1.10%)
Nov 30, 2020 86.80 86.85 84.89 85.14 3,378,011 -1.95(-2.24%)
Nov 27, 2020 87.24 87.38 86.47 87.09 1,077,700 -0.15(-0.17%)
Nov 25, 2020 87.67 87.67 86.52 87.24 3,538,200 -0.69(-0.78%)
Nov 24, 2020 87.00 88.41 86.73 87.93 5,105,779 +2.10(+2.45%)
Nov 23, 2020 84.71 86.32 84.57 85.83 8,663,634 +1.95(+2.32%)
Nov 20, 2020 83.58 84.10 83.23 83.88 2,839,900 -0.09(-0.11%)
Nov 19, 2020 83.28 84.08 82.74 83.97 3,325,205 +0.49(+0.59%)
Nov 18, 2020 85.04 85.34 83.46 83.48 3,790,277 -1.18(-1.39%)
Nov 17, 2020 83.61 84.89 82.56 84.66 7,078,997 +0.47(+0.56%)
Nov 16, 2020 83.64 84.29 82.96 84.19 5,598,255 +2.46(+3.01%)
Nov 13, 2020 80.33 82.10 80.32 81.73 6,356,500 +2.13(+2.68%)
Nov 12, 2020 80.57 80.70 78.84 79.60 4,184,550 -1.74(-2.14%)
Nov 11, 2020 82.29 82.29 80.60 81.34 3,545,906 -0.54(-0.66%)
Nov 10, 2020 80.47 82.28 80.18 81.88 9,854,208 +2.10(+2.63%)
Nov 09, 2020 81.04 82.46 79.68 79.78 8,625,086 +3.67(+4.82%)
Nov 06, 2020 77.09 77.18 75.99 76.11 5,220,300 -0.75(-0.98%)
Nov 05, 2020 75.44 77.15 75.43 76.86 4,466,710 +2.19(+2.93%)
Nov 04, 2020 74.64 75.67 73.75 74.67 5,991,523 -0.72(-0.96%)
Nov 03, 2020 74.67 75.83 74.54 75.39 4,183,528 +1.85(+2.52%)
Nov 02, 2020 72.89 73.56 72.54 73.54 5,331,554 +1.52(+2.11%)
Oct 30, 2020 72.57 73.12 71.28 72.02 9,430,800 -0.93(-1.27%)
Oct 29, 2020 71.73 73.26 71.10 72.95 4,278,307 +1.11(+1.55%)
Oct 28, 2020 72.47 72.97 71.77 71.84 4,107,275 -2.27(-3.06%)
Oct 27, 2020 75.01 75.18 74.07 74.11 3,135,380 -0.98(-1.31%)
Oct 26, 2020 75.73 75.85 74.10 75.09 4,045,199 -1.59(-2.07%)
Oct 23, 2020 76.68 76.94 75.93 76.68 2,760,600 +0.36(+0.47%)
Oct 22, 2020 75.42 76.38 75.02 76.32 2,707,430 +1.23(+1.64%)
Oct 21, 2020 75.61 75.85 75.05 75.09 3,141,864 -0.42(-0.56%)
Oct 20, 2020 75.49 76.28 75.25 75.51 3,273,837 +0.51(+0.68%)
Oct 19, 2020 76.13 76.61 74.81 75.00 2,960,391 -0.83(-1.09%)
Oct 16, 2020 76.33 76.57 75.83 75.83 2,788,800 -0.44(-0.58%)
Oct 15, 2020 74.43 76.48 74.17 76.27 3,249,320 +0.97(+1.29%)
Oct 14, 2020 75.92 76.43 75.26 75.30 2,948,742 -0.43(-0.57%)
Oct 13, 2020 76.11 76.11 75.38 75.73 3,202,563 -0.86(-1.12%)
Oct 12, 2020 76.41 76.73 75.98 76.59 2,396,791 +0.51(+0.67%)
Oct 09, 2020 76.33 76.62 75.66 76.08 6,687,300 +0.40(+0.53%)
Oct 08, 2020 75.15 75.77 74.83 75.68 3,757,497 +1.12(+1.50%)
Oct 07, 2020 74.30 74.91 73.95 74.56 13,428,792 +1.05(+1.43%)
Oct 06, 2020 74.15 75.50 73.41 73.51 4,653,073 -0.02(-0.03%)
Oct 05, 2020 72.62 73.65 72.61 73.53 2,809,914 +1.61(+2.24%)
Oct 02, 2020 69.87 72.27 69.70 71.92 5,841,300 +0.69(+0.97%)
Oct 01, 2020 70.69 71.26 69.96 71.23 2,885,368 +1.00(+1.42%)
Sep 30, 2020 70.16 71.38 69.65 70.23 5,629,460 +0.20(+0.29%)
Sep 29, 2020 70.39 70.49 69.26 70.03 2,743,376 -0.40(-0.57%)
Sep 28, 2020 69.29 70.69 69.29 70.43 2,605,266 +1.95(+2.85%)
Sep 25, 2020 67.49 68.69 67.48 68.48 5,457,700 +0.71(+1.05%)
Sep 24, 2020 67.51 68.91 66.74 67.77 5,878,741 +0.27(+0.40%)
Sep 23, 2020 69.40 70.06 67.44 67.50 4,273,540 -2.15(-3.09%)
Sep 22, 2020 69.42 69.82 68.71 69.65 3,820,047 +0.41(+0.59%)
Sep 21, 2020 70.20 70.31 68.41 69.24 3,860,599 -2.49(-3.47%)
Sep 18, 2020 72.30 72.86 70.85 71.73 3,328,600 -0.41(-0.57%)
Sep 17, 2020 71.72 72.48 71.27 72.14 2,394,027 -0.58(-0.80%)
Sep 16, 2020 72.57 73.69 72.38 72.72 1,975,030 +0.49(+0.68%)
Sep 15, 2020 72.81 73.03 72.07 72.23 2,194,603 +0.02(+0.03%)
Sep 14, 2020 71.60 72.37 71.26 72.21 2,160,282 +1.23(+1.73%)
Sep 11, 2020 71.81 71.88 70.34 70.98 4,168,100 -0.49(-0.69%)
Sep 10, 2020 72.71 73.03 71.38 71.47 4,090,446 -0.97(-1.34%)
Sep 09, 2020 72.31 72.75 71.73 72.44 3,512,582 +0.81(+1.13%)
Sep 08, 2020 72.47 72.85 71.46 71.63 3,558,038 -1.78(-2.42%)
Sep 04, 2020 74.72 74.80 72.03 73.41 3,673,600 -0.39(-0.53%)
Sep 03, 2020 75.45 75.67 73.33 73.80 6,135,218 -1.88(-2.48%)
Sep 02, 2020 75.06 75.91 74.54 75.68 4,236,606 +0.86(+1.15%)
Sep 01, 2020 73.81 74.86 73.38 74.82 4,565,785 +0.85(+1.15%)
Aug 31, 2020 74.97 75.00 73.93 73.97 3,522,523 -1.11(-1.48%)
Aug 28, 2020 74.90 75.08 74.42 75.08 4,779,800 +0.57(+0.76%)
Aug 27, 2020 74.53 75.21 74.06 74.51 2,883,010 +0.26(+0.35%)
Aug 26, 2020 74.87 75.02 74.16 74.25 2,448,604 -0.63(-0.84%)
Aug 25, 2020 75.16 75.30 74.20 74.88 2,241,706 -0.06(-0.08%)
Aug 24, 2020 74.29 74.94 73.65 74.94 2,472,221 +1.33(+1.81%)
Aug 21, 2020 73.79 74.09 73.13 73.61 2,767,800 -0.48(-0.65%)
Aug 20, 2020 74.01 74.62 73.78 74.09 2,213,058 -0.60(-0.80%)
Aug 19, 2020 75.01 75.50 74.53 74.69 2,953,128 -0.01(-0.01%)
Aug 18, 2020 75.56 75.61 74.52 74.70 3,147,866 -0.91(-1.20%)
Aug 17, 2020 75.64 75.74 75.05 75.61 2,627,637 +0.12(+0.16%)
Aug 14, 2020 74.96 75.92 74.80 75.49 3,204,200 -0.03(-0.04%)
Aug 13, 2020 75.63 76.17 75.21 75.52 3,062,334 -0.44(-0.58%)
Aug 12, 2020 76.47 76.65 75.41 75.96 3,022,170 +0.26(+0.34%)
Aug 11, 2020 76.51 77.20 75.31 75.70 3,905,857 -0.08(-0.11%)
Aug 10, 2020 75.17 76.36 75.17 75.78 3,327,500 +0.75(+1.00%)
Aug 07, 2020 73.56 75.05 73.44 75.03 4,866,700 +1.34(+1.82%)
Aug 06, 2020 73.94 74.12 73.33 73.69 3,598,260 -0.41(-0.55%)
Aug 05, 2020 73.15 74.12 72.96 74.10 6,658,205 +1.66(+2.29%)
Aug 04, 2020 71.85 72.50 71.55 72.44 3,545,411 +0.42(+0.58%)
Aug 03, 2020 71.57 72.19 71.05 72.02 3,721,155 +0.81(+1.14%)
Jul 31, 2020 71.43 71.53 69.76 71.21 6,358,700 -0.46(-0.64%)
Jul 30, 2020 71.17 71.87 70.63 71.67 3,683,486 -0.45(-0.62%)
Jul 29, 2020 70.71 72.23 70.68 72.12 3,972,165 +1.78(+2.53%)
Jul 28, 2020 70.66 71.14 70.27 70.34 2,427,299 -0.49(-0.69%)
Jul 27, 2020 70.16 70.89 69.65 70.83 2,119,774 +0.80(+1.14%)
Jul 24, 2020 70.73 71.02 69.87 70.03 2,868,400 -1.21(-1.70%)
Jul 23, 2020 70.69 71.88 70.44 71.24 5,186,968 +0.49(+0.69%)
Jul 22, 2020 70.29 71.11 70.17 70.75 3,553,432 +0.06(+0.08%)
Jul 21, 2020 69.94 71.01 69.76 70.69 3,966,136 +1.54(+2.23%)
Jul 20, 2020 69.47 69.66 68.85 69.15 2,338,129 -0.55(-0.79%)
Jul 17, 2020 69.82 70.23 69.25 69.70 3,506,500 +0.01(+0.01%)
Jul 16, 2020 69.64 70.16 69.17 69.69 2,804,541 -0.49(-0.70%)
Jul 15, 2020 68.64 70.53 68.64 70.18 5,502,835 +2.59(+3.83%)
Jul 14, 2020 66.40 67.62 66.11 67.59 4,742,986 +1.09(+1.64%)
Jul 13, 2020 67.79 68.65 66.48 66.50 4,037,416 -0.65(-0.97%)
Jul 10, 2020 65.73 67.20 65.54 67.15 3,904,100 +1.46(+2.22%)
Jul 09, 2020 67.26 67.34 64.96 65.69 3,089,247 -1.54(-2.29%)
Jul 08, 2020 66.95 67.62 65.98 67.23 3,755,922 +0.28(+0.42%)
Jul 07, 2020 67.70 68.12 66.79 66.95 3,895,605 -1.38(-2.02%)
Jul 06, 2020 69.12 69.33 68.00 68.33 4,402,215 +0.64(+0.95%)
Jul 02, 2020 68.69 69.22 67.49 67.69 3,485,000 +0.38(+0.56%)
Jul 01, 2020 68.45 69.00 67.07 67.31 7,103,690 -0.98(-1.44%)
Jun 30, 2020 67.19 68.52 67.07 68.29 3,766,152 +0.90(+1.34%)
Jun 29, 2020 65.62 67.71 65.15 67.39 5,684,280 +2.75(+4.25%)
Jun 26, 2020 66.21 66.34 64.57 64.64 5,415,600 -1.99(-2.99%)
Jun 25, 2020 65.02 66.69 64.73 66.63 5,618,288 +1.02(+1.55%)
Jun 24, 2020 67.02 67.16 64.74 65.61 7,328,467 -2.36(-3.47%)
Jun 23, 2020 68.60 68.78 67.62 67.97 4,468,612 +0.21(+0.31%)
Jun 22, 2020 66.87 67.79 66.02 67.76 4,172,675 +0.59(+0.88%)
Jun 19, 2020 69.32 69.32 66.74 67.17 4,417,000 -0.89(-1.31%)
Jun 18, 2020 67.57 68.95 67.18 68.06 3,908,443 -0.27(-0.40%)
Jun 17, 2020 70.00 70.03 68.18 68.33 5,190,515 -1.52(-2.18%)
Jun 16, 2020 70.92 71.17 68.30 69.85 5,812,642 +1.73(+2.54%)
Jun 15, 2020 64.03 68.68 64.03 68.12 6,946,832 +1.24(+1.85%)
Jun 12, 2020 66.99 68.48 64.98 66.88 9,589,900 +1.65(+2.53%)
Jun 11, 2020 67.81 68.22 65.05 65.23 8,064,976 -5.80(-8.17%)
Jun 10, 2020 73.45 73.47 71.00 71.03 5,492,585 -2.68(-3.64%)
Jun 09, 2020 74.22 74.53 73.01 73.71 7,009,568 -1.84(-2.44%)
Jun 08, 2020 75.33 75.80 74.81 75.55 8,887,352 +1.57(+2.12%)
Jun 05, 2020 74.37 75.15 73.55 73.98 7,519,600 +3.10(+4.37%)
Jun 04, 2020 69.65 71.46 69.10 70.88 21,357,877 +0.94(+1.34%)
Jun 03, 2020 68.75 70.43 68.66 69.94 4,690,039 +2.31(+3.42%)
Jun 02, 2020 67.40 67.90 66.86 67.63 5,352,017 +0.76(+1.14%)
Jun 01, 2020 66.37 67.70 66.02 66.87 4,681,931 +0.73(+1.10%)
May 29, 2020 66.29 66.61 65.11 66.14 5,467,500 -0.80(-1.20%)
May 28, 2020 69.80 69.80 66.55 66.94 5,054,611 -2.04(-2.96%)
May 27, 2020 67.93 69.20 66.34 68.98 5,435,161 +2.59(+3.90%)
May 26, 2020 66.06 66.84 66.01 66.39 3,805,227 +2.63(+4.12%)
May 22, 2020 63.64 63.88 62.83 63.76 3,908,800 +0.26(+0.41%)
May 21, 2020 63.42 64.03 62.80 63.50 6,890,376 +0.06(+0.09%)
May 20, 2020 62.72 63.86 62.54 63.44 5,389,461 +1.92(+3.12%)
May 19, 2020 62.63 63.13 61.52 61.52 5,928,301 -1.28(-2.04%)
May 18, 2020 61.12 63.08 60.95 62.80 4,653,895 +4.18(+7.13%)
May 15, 2020 57.39 58.94 57.04 58.62 7,020,000 +0.78(+1.35%)
May 14, 2020 56.21 57.89 54.70 57.84 9,812,296 +0.22(+0.38%)
May 13, 2020 59.43 59.50 56.75 57.62 8,610,245 -2.30(-3.84%)
May 12, 2020 62.68 62.74 59.87 59.92 6,105,110 -2.31(-3.71%)
May 11, 2020 62.52 63.06 61.40 62.23 5,033,966 -1.16(-1.83%)
May 08, 2020 61.95 63.43 61.73 63.39 5,220,300 +2.58(+4.24%)
May 07, 2020 60.84 61.34 60.33 60.81 7,886,278 +0.85(+1.42%)
May 06, 2020 61.03 61.54 59.85 59.96 4,430,219 -0.72(-1.19%)
May 05, 2020 61.55 62.59 60.49 60.68 5,095,707 +0.16(+0.26%)
May 04, 2020 60.03 60.90 59.17 60.52 6,500,764 -0.22(-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.