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 (%)
Jun 30, 2015 52.36 52.36 51.82 51.98 2,868,979 +0.08(+0.16%)
Jun 29, 2015 52.74 53.00 51.84 51.90 2,249,853 -1.23(-2.31%)
Jun 26, 2015 53.38 53.40 52.89 53.12 1,088,361 -0.08(-0.15%)
Jun 25, 2015 53.50 53.50 52.99 53.20 1,300,667 -0.07(-0.13%)
Jun 24, 2015 53.64 53.71 53.19 53.27 1,107,646 -0.36(-0.68%)
Jun 23, 2015 53.52 53.68 53.39 53.64 1,343,309 +0.14(+0.26%)
Jun 22, 2015 53.49 53.59 53.37 53.49 1,175,555 +0.29(+0.55%)
Jun 19, 2015 53.23 53.37 53.02 53.20 1,734,195 +0.01(+0.02%)
Jun 18, 2015 52.78 53.34 52.78 53.19 1,123,228 +0.61(+1.15%)
Jun 17, 2015 52.79 52.93 52.49 52.58 1,338,265 -0.14(-0.26%)
Jun 16, 2015 52.24 52.80 52.24 52.72 1,129,027 +0.39(+0.74%)
Jun 15, 2015 52.19 52.48 51.74 52.33 1,473,365 -0.13(-0.25%)
Jun 12, 2015 52.42 52.56 52.29 52.47 1,337,637 -0.10(-0.18%)
Jun 11, 2015 52.58 52.70 52.42 52.56 1,575,466 +0.04(+0.08%)
Jun 10, 2015 52.01 52.75 51.96 52.52 1,982,678 +0.73(+1.42%)
Jun 09, 2015 51.89 52.00 51.52 51.79 1,229,206 -0.14(-0.26%)
Jun 08, 2015 52.08 52.23 51.86 51.93 1,656,688 -0.24(-0.46%)
Jun 05, 2015 51.70 52.18 51.37 52.16 1,790,180 +0.33(+0.63%)
Jun 04, 2015 52.12 52.25 51.70 51.84 1,108,840 -0.48(-0.92%)
Jun 03, 2015 51.96 52.41 51.80 52.32 1,020,783 +0.53(+1.03%)
Jun 02, 2015 51.49 52.11 51.37 51.78 1,325,846 +0.14(+0.27%)
Jun 01, 2015 51.86 51.88 51.13 51.64 1,535,436 +0.21(+0.40%)
May 29, 2015 51.77 51.84 51.24 51.44 2,559,807 -0.41(-0.80%)
May 28, 2015 51.74 51.86 51.49 51.85 1,229,529 +0.03(+0.05%)
May 27, 2015 51.31 51.88 51.10 51.82 1,747,951 +0.58(+1.14%)
May 26, 2015 51.59 51.72 51.01 51.24 1,179,883 -0.60(-1.16%)
May 22, 2015 52.02 51.84 51.84 51.84 1,657,823 -0.25(-0.47%)
May 21, 2015 52.11 52.29 51.93 52.09 994,182 -0.03(-0.06%)
May 20, 2015 52.18 52.27 51.87 52.12 1,316,373 +0.04(+0.07%)
May 19, 2015 52.08 52.15 51.85 52.08 2,294,873 -0.02(-0.05%)
May 18, 2015 51.55 52.17 51.39 52.11 1,558,860 +0.49(+0.95%)
May 15, 2015 51.60 51.66 51.34 51.62 1,681,599 -0.07(-0.13%)
May 14, 2015 51.38 51.70 51.19 51.68 923,356 +0.58(+1.14%)
May 13, 2015 51.21 51.36 50.92 51.10 1,163,262 -0.03(-0.06%)
May 12, 2015 51.13 51.29 50.47 51.13 1,080,787 -0.14(-0.27%)
May 11, 2015 51.27 51.65 51.14 51.27 1,374,046 +0.04(+0.07%)
May 08, 2015 51.42 51.49 51.16 51.24 1,025,475 +0.32(+0.63%)
May 07, 2015 50.70 51.16 50.52 50.92 1,725,803 +0.22(+0.43%)
May 06, 2015 50.72 50.79 50.32 50.70 1,526,577 +0.10(+0.20%)
May 05, 2015 51.13 51.23 50.40 50.60 1,246,276 -0.54(-1.05%)
May 04, 2015 51.06 51.48 50.97 51.13 1,566,650 +0.13(+0.26%)
May 01, 2015 50.87 51.07 50.62 51.00 1,351,361 +0.30(+0.60%)
Apr 30, 2015 51.42 51.49 50.50 50.70 1,890,061 -0.97(-1.88%)
Apr 29, 2015 52.02 52.13 51.62 51.67 2,166,924 -0.57(-1.09%)
Apr 28, 2015 51.92 52.32 51.54 52.24 2,220,348 +0.34(+0.66%)
Apr 27, 2015 52.41 52.76 51.71 51.90 1,929,061 -0.38(-0.73%)
Apr 24, 2015 52.42 52.47 52.18 52.28 1,363,593 -0.11(-0.20%)
Apr 23, 2015 51.98 52.48 51.94 52.39 1,528,053 +0.32(+0.62%)
Apr 22, 2015 51.97 52.13 51.55 52.07 1,604,556 +0.10(+0.19%)
Apr 21, 2015 52.11 52.32 51.94 51.97 1,677,380 -0.14(-0.27%)
Apr 20, 2015 51.79 52.26 51.77 52.11 2,352,867 +0.58(+1.13%)
Apr 17, 2015 51.98 52.09 51.34 51.53 2,552,838 -0.83(-1.58%)
Apr 16, 2015 52.41 52.51 52.30 52.36 2,113,916 -0.14(-0.26%)
Apr 15, 2015 52.32 52.70 52.19 52.49 1,893,650 +0.37(+0.71%)
Apr 14, 2015 52.15 52.26 51.77 52.12 1,952,596 +0.00(+0.00%)
Apr 13, 2015 52.11 52.39 52.08 52.12 1,793,846 -0.01(-0.02%)
Apr 10, 2015 52.08 52.18 51.99 52.13 1,739,711 +0.24(+0.46%)
Apr 09, 2015 52.09 52.22 51.43 51.89 1,489,254 -0.22(-0.42%)
Apr 08, 2015 51.79 52.23 51.79 52.11 1,016,569 +0.34(+0.65%)
Apr 07, 2015 52.09 52.17 51.76 51.78 2,422,464 -0.37(-0.71%)
Apr 06, 2015 51.80 52.30 51.67 52.15 1,998,637 +0.16(+0.31%)
Apr 02, 2015 51.88 51.98 51.98 51.98 1,388,077 +0.16(+0.31%)
Apr 01, 2015 51.81 51.97 51.33 51.82 2,240,965 -0.07(-0.14%)
Mar 31, 2015 51.90 52.04 51.74 51.89 1,724,217 -0.20(-0.39%)
Mar 30, 2015 51.69 52.23 51.69 52.10 1,713,992 +0.62(+1.21%)
Mar 27, 2015 51.26 51.53 50.99 51.47 1,573,442 +0.26(+0.51%)
Mar 26, 2015 51.30 51.43 50.98 51.21 3,165,684 -0.16(-0.32%)
Mar 25, 2015 52.57 52.57 51.32 51.38 1,536,269 -1.09(-2.07%)
Mar 24, 2015 52.46 52.56 52.32 52.46 1,620,900 +0.03(+0.05%)
Mar 23, 2015 52.37 52.61 52.36 52.44 2,081,914 +0.08(+0.15%)
Mar 20, 2015 52.05 52.43 51.92 52.36 2,495,502 +0.55(+1.06%)
Mar 19, 2015 51.58 51.83 51.47 51.81 1,644,557 +0.10(+0.19%)
Mar 18, 2015 51.19 51.86 50.95 51.71 2,203,600 +0.47(+0.91%)
Mar 17, 2015 51.06 51.30 50.89 51.24 1,418,181 +0.11(+0.21%)
Mar 16, 2015 51.18 51.28 51.04 51.13 2,467,668 +0.18(+0.34%)
Mar 13, 2015 51.15 51.15 50.34 50.96 1,729,783 -0.18(-0.35%)
Mar 12, 2015 50.56 51.20 50.56 51.14 1,772,601 +0.87(+1.73%)
Mar 11, 2015 49.99 50.27 49.79 50.27 1,915,315 +0.32(+0.64%)
Mar 10, 2015 50.21 50.21 49.78 49.95 1,843,535 -0.60(-1.18%)
Mar 09, 2015 50.32 50.63 50.32 50.54 1,361,960 +0.33(+0.66%)
Mar 06, 2015 50.66 50.85 50.14 50.21 1,562,173 -0.70(-1.38%)
Mar 05, 2015 50.90 50.98 50.60 50.91 1,747,746 +0.07(+0.13%)
Mar 04, 2015 50.92 51.16 50.65 50.84 1,256,243 -0.32(-0.62%)
Mar 03, 2015 51.38 51.38 50.97 51.16 1,299,234 -0.30(-0.59%)
Mar 02, 2015 51.12 51.59 51.08 51.46 2,151,396 +0.39(+0.75%)
Feb 27, 2015 51.28 51.38 51.08 51.08 2,037,875 -0.25(-0.50%)
Feb 26, 2015 51.05 51.38 51.05 51.33 1,529,301 +0.16(+0.31%)
Feb 25, 2015 51.21 51.29 50.93 51.17 2,003,773 -0.01(-0.02%)
Feb 24, 2015 51.10 51.32 50.95 51.18 1,250,276 +0.12(+0.24%)
Feb 23, 2015 50.84 51.06 50.49 51.06 1,600,899 +0.09(+0.17%)
Feb 20, 2015 50.81 51.02 50.37 50.97 1,647,154 +0.08(+0.16%)
Feb 19, 2015 50.88 51.01 50.70 50.89 2,183,911 -0.05(-0.09%)
Feb 18, 2015 50.71 50.95 50.54 50.94 1,690,943 +0.12(+0.24%)
Feb 17, 2015 50.74 50.89 50.61 50.81 1,671,013 +0.05(+0.10%)
Feb 13, 2015 50.47 50.77 50.77 50.77 1,688,313 +0.28(+0.55%)
Feb 12, 2015 50.21 50.53 50.08 50.49 1,398,906 +0.61(+1.23%)
Feb 11, 2015 49.84 49.99 49.52 49.88 1,759,646 -0.04(-0.09%)
Feb 10, 2015 50.00 50.01 49.30 49.92 2,203,287 +0.25(+0.51%)
Feb 09, 2015 49.98 50.25 49.63 49.67 2,215,845 -0.46(-0.93%)
Feb 06, 2015 50.29 50.46 49.94 50.13 4,271,557 -0.04(-0.08%)
Feb 05, 2015 49.72 50.28 49.65 50.17 2,012,802 +0.65(+1.31%)
Feb 04, 2015 49.45 49.86 49.41 49.52 3,713,804 -0.11(-0.21%)
Feb 03, 2015 49.06 49.71 48.98 49.63 2,387,029 +0.86(+1.77%)
Feb 02, 2015 48.37 48.78 47.72 48.76 2,684,070 +0.58(+1.21%)
Jan 30, 2015 48.94 49.05 48.09 48.18 4,839,558 -1.02(-2.07%)
Jan 29, 2015 48.79 49.22 48.38 49.20 2,185,101 +0.57(+1.18%)
Jan 28, 2015 49.57 49.68 48.49 48.63 2,215,610 -0.73(-1.48%)
Jan 27, 2015 49.08 49.57 48.97 49.36 1,749,348 -0.26(-0.53%)
Jan 26, 2015 49.14 49.63 48.73 49.62 2,018,499 +0.44(+0.89%)
Jan 23, 2015 49.25 49.44 49.00 49.18 3,153,362 -0.14(-0.28%)
Jan 22, 2015 48.61 49.33 48.09 49.32 2,529,818 +1.01(+2.09%)
Jan 21, 2015 48.30 48.61 48.07 48.31 2,864,386 -0.08(-0.17%)
Jan 20, 2015 48.72 48.83 48.05 48.40 2,646,380 -0.31(-0.64%)
Jan 16, 2015 47.76 48.78 47.76 48.71 2,590,599 +0.78(+1.62%)
Jan 15, 2015 48.81 48.92 47.81 47.93 3,591,203 -0.77(-1.57%)
Jan 14, 2015 48.58 48.79 48.17 48.70 7,500,745 -0.24(-0.48%)
Jan 13, 2015 49.12 49.71 48.34 48.93 4,965,772 +0.20(+0.41%)
Jan 12, 2015 48.90 49.00 48.30 48.73 3,148,471 -0.17(-0.34%)
Jan 09, 2015 49.39 49.43 48.81 48.90 2,056,004 -0.48(-0.98%)
Jan 08, 2015 48.84 49.43 48.84 49.38 3,039,574 +0.85(+1.75%)
Jan 07, 2015 48.46 48.53 48.07 48.53 3,922,297 +0.50(+1.04%)
Jan 06, 2015 48.96 48.98 47.68 48.03 6,072,306 -0.81(-1.67%)
Jan 05, 2015 49.27 49.45 48.63 48.85 3,932,041 -0.76(-1.53%)
Jan 02, 2015 50.17 50.33 49.12 49.60 4,862,955 -0.37(-0.74%)
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%)
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.