Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 71.80 72.85 71.80 72.63 4,241,848 +0.96(+1.33%)
Jun 27, 2019 70.49 71.70 70.34 71.68 5,113,643 +1.37(+1.95%)
Jun 26, 2019 70.49 70.78 70.26 70.31 4,729,071 +0.07(+0.11%)
Jun 25, 2019 70.71 70.80 70.23 70.23 4,421,248 -0.36(-0.51%)
Jun 24, 2019 71.59 71.59 70.59 70.59 2,648,404 -0.80(-1.12%)
Jun 21, 2019 71.90 71.90 71.21 71.39 2,447,423 -0.58(-0.81%)
Jun 20, 2019 72.19 72.27 71.57 71.98 2,415,774 +0.48(+0.67%)
Jun 19, 2019 71.29 71.55 71.08 71.49 1,973,126 +0.18(+0.25%)
Jun 18, 2019 70.89 71.85 70.78 71.32 2,808,385 +0.92(+1.30%)
Jun 17, 2019 70.52 70.82 70.33 70.40 2,503,540 +0.07(+0.09%)
Jun 14, 2019 70.89 70.93 70.33 70.33 2,228,238 -0.69(-0.98%)
Jun 13, 2019 70.65 71.05 70.47 71.03 2,512,066 +0.82(+1.17%)
Jun 12, 2019 70.30 70.40 69.91 70.20 1,553,961 -0.15(-0.21%)
Jun 11, 2019 70.99 71.25 70.04 70.35 2,093,195 -0.16(-0.22%)
Jun 10, 2019 70.33 71.11 70.29 70.51 2,768,934 +0.50(+0.71%)
Jun 07, 2019 69.80 70.35 69.56 70.01 2,802,841 +0.45(+0.65%)
Jun 06, 2019 69.76 69.96 68.78 69.56 2,300,073 -0.16(-0.23%)
Jun 05, 2019 70.17 70.19 69.06 69.71 2,916,765 -0.16(-0.22%)
Jun 04, 2019 68.77 69.93 68.74 69.87 2,628,192 +1.85(+2.72%)
Jun 03, 2019 67.65 68.34 67.50 68.02 5,425,180 +0.35(+0.52%)
May 31, 2019 67.80 67.96 67.35 67.67 3,489,468 -0.92(-1.34%)
May 30, 2019 68.97 69.38 68.19 68.58 2,256,600 -0.19(-0.28%)
May 29, 2019 68.94 68.96 68.23 68.78 2,785,048 -0.56(-0.81%)
May 28, 2019 69.95 70.21 69.32 69.34 2,099,951 -0.46(-0.66%)
May 24, 2019 69.49 69.91 69.31 69.80 1,959,534 +0.69(+1.00%)
May 23, 2019 70.08 70.29 68.78 69.11 3,882,007 -1.68(-2.38%)
May 22, 2019 71.21 71.26 70.52 70.79 2,524,834 -0.70(-0.98%)
May 21, 2019 71.02 71.59 70.95 71.50 3,653,100 +0.94(+1.34%)
May 20, 2019 70.59 71.05 70.42 70.55 2,463,632 -0.50(-0.70%)
May 17, 2019 71.72 72.24 70.99 71.05 2,565,496 -1.17(-1.63%)
May 16, 2019 72.11 72.77 72.05 72.23 2,297,812 +0.28(+0.39%)
May 15, 2019 71.31 72.13 71.11 71.95 2,277,239 +0.13(+0.18%)
May 14, 2019 71.23 72.13 71.10 71.82 2,590,489 +0.76(+1.07%)
May 13, 2019 72.02 72.24 70.87 71.06 4,003,078 -2.29(-3.13%)
May 10, 2019 72.88 73.45 71.97 73.36 2,814,736 +0.24(+0.33%)
May 09, 2019 72.70 73.37 72.07 73.12 2,572,165 -0.17(-0.23%)
May 08, 2019 73.74 74.02 73.25 73.28 2,470,433 -0.59(-0.80%)
May 07, 2019 74.63 74.87 73.25 73.87 2,734,001 -1.38(-1.83%)
May 06, 2019 74.01 75.37 73.99 75.25 2,896,304 +0.13(+0.17%)
May 03, 2019 73.98 75.22 73.98 75.12 3,542,992 +1.45(+1.97%)
May 02, 2019 73.40 74.08 72.92 73.67 2,890,680 +0.23(+0.31%)
May 01, 2019 74.31 74.37 73.44 73.44 3,027,703 -0.67(-0.90%)
Apr 30, 2019 74.27 74.38 73.50 74.11 2,722,290 -0.19(-0.25%)
Apr 29, 2019 73.98 74.57 73.96 74.29 7,863,200 +0.36(+0.49%)
Apr 26, 2019 73.34 73.97 73.06 73.93 1,803,827 +0.66(+0.90%)
Apr 25, 2019 73.75 73.86 72.73 73.27 2,319,346 -0.77(-1.04%)
Apr 24, 2019 73.83 74.28 73.69 74.04 3,064,288 +0.23(+0.31%)
Apr 23, 2019 72.85 74.04 72.79 73.81 2,678,540 +1.07(+1.47%)
Apr 22, 2019 72.98 73.12 72.40 72.74 1,913,199 -0.38(-0.52%)
Apr 18, 2019 73.32 73.45 72.74 73.12 2,623,562 -0.26(-0.35%)
Apr 17, 2019 73.97 73.97 72.93 73.37 2,676,133 -0.33(-0.45%)
Apr 16, 2019 73.68 73.79 73.37 73.71 2,676,090 +0.30(+0.40%)
Apr 15, 2019 73.86 73.97 73.17 73.41 2,788,559 -0.29(-0.39%)
Apr 12, 2019 73.80 73.94 73.38 73.70 2,312,579 +0.33(+0.45%)
Apr 11, 2019 73.54 73.67 73.22 73.37 2,915,692 -0.15(-0.20%)
Apr 10, 2019 72.51 73.57 72.51 73.51 4,768,222 +1.10(+1.52%)
Apr 09, 2019 73.07 73.19 72.28 72.41 5,943,302 -0.92(-1.25%)
Apr 08, 2019 73.23 73.35 72.88 73.33 2,457,726 -0.06(-0.08%)
Apr 05, 2019 72.89 73.45 72.88 73.38 3,035,213 +0.64(+0.88%)
Apr 04, 2019 72.22 72.78 72.17 72.75 3,016,079 +0.57(+0.79%)
Apr 03, 2019 72.39 72.70 71.97 72.17 3,684,072 +0.35(+0.49%)
Apr 02, 2019 72.32 72.32 71.52 71.82 3,582,673 -0.41(-0.56%)
Apr 01, 2019 71.80 72.34 71.68 72.23 4,198,019 +0.88(+1.23%)
Mar 29, 2019 71.73 71.89 70.93 71.35 4,475,615 +0.05(+0.06%)
Mar 28, 2019 70.83 71.38 70.45 71.30 5,946,040 +0.67(+0.94%)
Mar 27, 2019 70.63 70.91 69.75 70.64 5,474,010 -0.02(-0.03%)
Mar 26, 2019 70.52 71.16 70.25 70.66 3,159,778 +0.66(+0.94%)
Mar 25, 2019 69.57 70.48 69.11 70.00 4,270,899 +0.33(+0.48%)
Mar 22, 2019 71.82 71.97 69.65 69.67 5,870,278 -2.64(-3.65%)
Mar 21, 2019 71.15 72.71 71.15 72.30 5,089,301 +0.93(+1.31%)
Mar 20, 2019 71.96 72.41 70.98 71.37 4,220,921 -0.54(-0.75%)
Mar 19, 2019 72.77 72.80 71.78 71.90 3,377,519 -0.53(-0.73%)
Mar 18, 2019 72.00 72.64 71.76 72.43 2,842,058 +0.56(+0.78%)
Mar 15, 2019 71.92 72.44 71.71 71.87 4,300,938 +0.02(+0.03%)
Mar 14, 2019 72.18 72.24 71.78 71.85 5,128,383 -0.30(-0.42%)
Mar 13, 2019 72.16 72.55 72.06 72.15 3,150,877 +0.28(+0.38%)
Mar 12, 2019 72.08 72.25 71.68 71.88 4,604,573 -0.11(-0.15%)
Mar 11, 2019 71.04 72.00 70.97 71.99 2,798,828 +1.13(+1.60%)
Mar 08, 2019 70.53 70.94 70.42 70.85 3,118,921 -0.07(-0.10%)
Mar 07, 2019 71.72 71.72 70.82 70.93 4,056,976 -0.75(-1.04%)
Mar 06, 2019 73.12 73.21 71.61 71.67 5,974,612 -1.44(-1.97%)
Mar 05, 2019 73.52 73.52 73.06 73.11 2,946,142 -0.30(-0.41%)
Mar 04, 2019 74.35 74.39 72.97 73.42 6,206,817 -0.77(-1.03%)
Mar 01, 2019 74.30 74.40 73.58 74.18 7,382,538 +0.42(+0.57%)
Feb 28, 2019 74.01 74.07 73.55 73.76 2,503,131 -0.29(-0.39%)
Feb 27, 2019 73.74 74.07 73.44 74.04 4,393,148 +0.11(+0.15%)
Feb 26, 2019 74.56 74.63 73.92 73.93 4,193,391 -0.72(-0.96%)
Feb 25, 2019 75.17 75.39 74.62 74.65 3,016,582 -0.17(-0.22%)
Feb 22, 2019 74.56 74.83 74.45 74.82 3,005,764 +0.34(+0.46%)
Feb 21, 2019 74.72 74.81 74.12 74.48 2,987,507 -0.35(-0.47%)
Feb 20, 2019 74.32 74.90 74.23 74.83 4,393,342 +0.53(+0.71%)
Feb 19, 2019 73.67 74.49 73.49 74.30 4,714,317 +0.41(+0.55%)
Feb 15, 2019 73.15 73.94 73.01 73.89 3,467,505 +1.09(+1.49%)
Feb 14, 2019 72.30 73.13 72.17 72.81 5,363,429 +0.17(+0.23%)
Feb 13, 2019 72.51 72.81 72.27 72.64 3,452,215 +0.29(+0.39%)
Feb 12, 2019 71.72 72.39 71.72 72.36 3,724,573 +0.97(+1.36%)
Feb 11, 2019 70.99 71.44 70.62 71.39 3,514,763 +0.58(+0.82%)
Feb 08, 2019 70.52 70.92 70.23 70.81 2,870,366 -0.04(-0.05%)
Feb 07, 2019 71.03 71.33 70.27 70.84 3,600,507 -0.64(-0.89%)
Feb 06, 2019 71.51 71.66 71.21 71.48 2,948,978 -0.10(-0.14%)
Feb 05, 2019 71.60 71.80 71.11 71.58 5,098,912 +0.06(+0.08%)
Feb 04, 2019 70.71 71.54 70.42 71.53 5,517,938 +0.90(+1.28%)
Feb 01, 2019 70.82 70.91 70.32 70.62 3,874,674 -0.06(-0.09%)
Jan 31, 2019 70.10 70.77 69.94 70.69 4,938,105 +0.57(+0.82%)
Jan 30, 2019 69.67 70.39 69.15 70.12 3,817,190 +0.72(+1.04%)
Jan 29, 2019 69.54 69.62 69.21 69.40 3,416,225 -0.01(-0.01%)
Jan 28, 2019 69.27 69.64 68.86 69.41 4,498,401 -0.42(-0.61%)
Jan 25, 2019 69.52 70.02 69.47 69.83 4,402,053 +0.76(+1.09%)
Jan 24, 2019 68.61 69.24 68.59 69.07 5,460,407 +0.39(+0.56%)
Jan 23, 2019 69.05 69.40 68.19 68.69 5,401,403 -0.12(-0.17%)
Jan 22, 2019 69.58 69.66 68.40 68.81 5,769,020 -1.16(-1.66%)
Jan 18, 2019 69.61 70.23 69.38 69.97 5,926,253 +0.70(+1.01%)
Jan 17, 2019 68.37 69.45 68.28 69.27 7,410,640 +0.66(+0.97%)
Jan 16, 2019 68.15 68.85 68.11 68.60 6,839,331 +0.53(+0.77%)
Jan 15, 2019 67.81 68.12 67.42 68.08 4,503,878 +0.46(+0.68%)
Jan 14, 2019 67.80 68.17 67.51 67.62 4,560,590 -0.58(-0.85%)
Jan 11, 2019 67.80 68.32 67.66 68.20 4,618,168 +0.14(+0.20%)
Jan 10, 2019 67.42 68.11 67.10 68.06 5,428,025 +0.24(+0.35%)
Jan 09, 2019 67.50 68.02 67.18 67.82 5,353,217 +0.68(+1.02%)
Jan 08, 2019 66.72 67.17 66.19 67.14 5,715,925 +1.00(+1.52%)
Jan 07, 2019 65.18 66.53 64.86 66.13 5,406,367 +0.87(+1.33%)
Jan 04, 2019 63.74 65.40 63.65 65.27 5,293,638 +2.28(+3.61%)
Jan 03, 2019 63.86 64.10 62.69 62.99 5,754,903 -1.20(-1.87%)
Jan 02, 2019 63.08 64.50 62.77 64.19 5,149,589 +0.29(+0.46%)
Dec 31, 2018 63.89 63.96 62.90 63.89 10,199,093 +0.39(+0.61%)
Dec 28, 2018 63.33 64.51 62.87 63.51 13,098,427 +0.29(+0.47%)
Dec 27, 2018 62.04 63.23 61.06 63.21 12,338,761 +0.38(+0.60%)
Dec 26, 2018 60.30 62.90 59.95 62.83 12,217,239 +2.79(+4.65%)
Dec 24, 2018 60.88 61.32 60.00 60.04 7,045,237 -1.13(-1.85%)
Dec 21, 2018 62.80 63.27 61.03 61.18 13,661,824 -1.45(-2.31%)
Dec 20, 2018 63.26 63.77 61.94 62.62 13,623,739 -0.89(-1.41%)
Dec 19, 2018 64.94 65.79 63.18 63.52 14,271,422 -1.43(-2.20%)
Dec 18, 2018 65.34 65.99 64.74 64.94 12,162,452 +0.08(+0.13%)
Dec 17, 2018 66.23 66.72 64.54 64.86 6,638,600 -1.55(-2.33%)
Dec 14, 2018 67.00 67.72 66.16 66.41 6,251,029 -1.05(-1.55%)
Dec 13, 2018 68.65 68.82 67.32 67.46 4,847,216 -1.05(-1.53%)
Dec 12, 2018 68.55 69.43 68.39 68.50 6,019,907 +0.67(+0.99%)
Dec 11, 2018 68.78 69.09 67.36 67.83 8,017,052 -0.06(-0.09%)
Dec 10, 2018 68.36 68.59 66.96 67.90 8,678,694 -0.45(-0.66%)
Dec 07, 2018 69.74 70.24 67.96 68.35 6,740,545 -1.31(-1.88%)
Dec 06, 2018 68.88 69.68 67.97 69.66 7,894,756 -0.25(-0.35%)
Dec 04, 2018 73.03 73.19 69.74 69.91 4,803,949 -3.30(-4.51%)
Dec 03, 2018 73.58 74.00 72.19 73.21 5,040,152 +0.44(+0.61%)
Nov 30, 2018 72.11 72.86 71.91 72.77 4,945,616 +0.55(+0.76%)
Nov 29, 2018 72.28 72.65 71.66 72.22 3,351,328 -0.36(-0.49%)
Nov 28, 2018 71.13 72.63 70.33 72.58 3,600,686 +1.72(+2.42%)
Nov 27, 2018 71.18 71.36 70.70 70.86 3,133,179 -0.52(-0.73%)
Nov 26, 2018 71.34 71.82 70.97 71.38 2,853,817 +0.65(+0.92%)
Nov 23, 2018 70.19 71.28 70.14 70.73 1,639,857 -0.01(-0.01%)
Nov 21, 2018 70.74 70.74 70.74 0 +0.72(+1.04%)
Nov 20, 2018 70.61 71.22 69.87 70.02 4,527,899 -1.38(-1.93%)
Nov 19, 2018 72.42 72.64 71.13 71.39 3,331,314 -1.20(-1.66%)
Nov 16, 2018 71.86 72.70 71.63 72.59 4,130,701 +0.23(+0.32%)
Nov 15, 2018 71.03 72.47 70.76 72.37 7,243,837 +0.95(+1.34%)
Nov 14, 2018 72.49 72.74 70.97 71.41 4,699,650 -0.49(-0.68%)
Nov 13, 2018 72.27 73.04 71.78 71.90 3,305,287 -0.16(-0.22%)
Nov 12, 2018 73.37 73.38 71.98 72.05 2,540,611 -1.33(-1.81%)
Nov 09, 2018 74.26 74.26 72.85 73.38 3,199,508 -1.29(-1.73%)
Nov 08, 2018 74.67 75.04 74.30 74.68 3,584,891 -0.16(-0.21%)
Nov 07, 2018 74.32 74.89 73.64 74.83 3,850,113 +0.91(+1.23%)
Nov 06, 2018 73.52 74.08 73.37 73.93 4,190,068 +0.41(+0.56%)
Nov 05, 2018 73.54 73.80 72.74 73.51 5,044,340 +0.07(+0.10%)
Nov 02, 2018 73.34 73.76 72.74 73.44 5,441,562 +0.43(+0.59%)
Nov 01, 2018 72.04 73.22 71.88 73.01 4,371,258 +1.39(+1.93%)
Oct 31, 2018 72.40 72.57 71.54 71.62 11,423,697 -0.06(-0.08%)
Oct 30, 2018 70.10 71.76 70.00 71.68 6,025,575 +1.62(+2.31%)
Oct 29, 2018 71.08 71.84 69.33 70.06 6,385,188 -0.20(-0.29%)
Oct 26, 2018 70.22 71.20 68.93 70.26 6,838,405 -0.67(-0.94%)
Oct 25, 2018 69.72 71.30 69.67 70.93 3,948,536 +1.51(+2.18%)
Oct 24, 2018 71.96 72.04 69.36 69.42 4,417,823 -2.53(-3.52%)
Oct 23, 2018 71.62 72.50 70.64 71.95 7,082,363 -0.57(-0.78%)
Oct 22, 2018 72.81 73.24 72.33 72.52 2,485,963 -0.06(-0.09%)
Oct 19, 2018 73.34 73.83 72.28 72.59 3,530,684 -0.72(-0.98%)
Oct 18, 2018 74.41 74.57 72.99 73.30 4,942,155 -1.42(-1.90%)
Oct 17, 2018 74.97 74.97 73.76 74.72 3,884,840 -0.38(-0.50%)
Oct 16, 2018 73.62 75.23 72.95 75.10 4,742,367 +1.99(+2.72%)
Oct 15, 2018 72.70 73.65 72.32 73.11 4,860,055 +0.34(+0.47%)
Oct 12, 2018 73.90 73.96 72.00 72.77 5,615,813 -0.13(-0.18%)
Oct 11, 2018 74.12 74.80 72.89 72.90 9,134,656 -1.61(-2.17%)
Oct 10, 2018 76.47 76.50 74.38 74.51 7,255,275 -2.09(-2.73%)
Oct 09, 2018 76.79 77.22 76.49 76.60 4,796,135 -0.24(-0.31%)
Oct 08, 2018 76.73 77.07 76.26 76.84 3,390,220 -0.06(-0.08%)
Oct 05, 2018 77.81 77.94 76.28 76.91 5,033,559 -0.86(-1.11%)
Oct 04, 2018 78.52 78.71 77.49 77.77 4,957,024 -0.94(-1.19%)
Oct 03, 2018 78.32 79.07 78.03 78.71 4,263,582 +0.69(+0.88%)
Oct 02, 2018 78.85 79.01 77.85 78.02 6,462,076 -0.84(-1.07%)
Oct 01, 2018 80.41 80.54 78.66 78.86 5,836,455 -1.19(-1.49%)
Sep 28, 2018 79.56 80.25 79.39 80.06 4,847,430 +0.31(+0.39%)
Sep 27, 2018 79.83 80.15 79.62 79.74 3,608,168 +0.03(+0.03%)
Sep 26, 2018 80.58 80.76 79.61 79.72 3,294,291 -0.68(-0.85%)
Sep 25, 2018 80.47 80.61 80.30 80.40 3,028,339 +0.05(+0.06%)
Sep 24, 2018 80.88 80.88 79.98 80.35 3,601,337 -0.54(-0.67%)
Sep 21, 2018 81.43 81.71 80.85 80.89 4,502,623 -0.45(-0.55%)
Sep 20, 2018 80.94 81.36 80.72 81.34 5,063,753 +0.70(+0.86%)
Sep 19, 2018 81.24 81.46 80.47 80.64 5,673,852 -0.51(-0.63%)
Sep 18, 2018 81.10 81.44 80.96 81.16 4,172,434 +0.23(+0.28%)
Sep 17, 2018 81.83 81.88 80.89 80.93 5,916,708 -0.91(-1.11%)
Sep 14, 2018 81.39 81.93 81.13 81.83 4,715,821 +0.59(+0.72%)
Sep 13, 2018 81.65 81.65 81.06 81.25 3,507,903 +0.01(+0.01%)
Sep 12, 2018 81.42 81.48 80.64 81.24 3,627,276 -0.26(-0.31%)
Sep 11, 2018 81.35 81.79 81.00 81.49 3,379,793 +0.03(+0.03%)
Sep 10, 2018 81.75 81.93 81.34 81.47 2,607,009 +0.09(+0.11%)
Sep 07, 2018 81.46 81.83 81.08 81.38 3,296,362 -0.18(-0.22%)
Sep 06, 2018 82.33 82.45 81.56 81.56 4,892,569 -0.61(-0.75%)
Sep 05, 2018 82.17 82.28 81.40 82.17 3,535,317 -0.08(-0.10%)
Sep 04, 2018 82.52 82.60 81.64 82.25 4,505,962 -0.35(-0.42%)
Aug 31, 2018 82.60 82.60 82.60 0 +0.48(+0.58%)
Aug 30, 2018 82.20 82.63 81.91 82.13 5,573,517 -0.21(-0.26%)
Aug 29, 2018 82.29 82.49 81.84 82.34 2,785,776 +0.17(+0.21%)
Aug 28, 2018 82.40 82.58 81.85 82.16 3,366,315 +0.00(+0.00%)
Aug 27, 2018 82.39 82.83 82.09 82.16 6,323,986 +0.05(+0.07%)
Aug 24, 2018 82.02 82.21 81.86 82.11 2,739,534 +0.29(+0.36%)
Aug 23, 2018 82.07 82.18 81.59 81.81 3,146,260 -0.25(-0.30%)
Aug 22, 2018 81.86 82.19 81.69 82.06 4,917,996 +0.16(+0.20%)
Aug 21, 2018 81.13 82.16 81.05 81.90 3,531,017 +0.96(+1.19%)
Aug 20, 2018 80.85 81.14 80.44 80.94 3,352,746 +0.27(+0.34%)
Aug 17, 2018 80.13 80.74 79.85 80.66 3,228,357 +0.50(+0.63%)
Aug 16, 2018 79.88 80.45 79.78 80.16 2,844,878 +0.65(+0.82%)
Aug 15, 2018 80.16 80.25 79.06 79.51 5,058,288 -0.93(-1.16%)
Aug 14, 2018 79.61 80.55 79.61 80.44 4,110,380 +1.02(+1.29%)
Aug 13, 2018 79.87 80.08 79.09 79.42 2,823,908 -0.36(-0.45%)
Aug 10, 2018 79.48 80.26 79.40 79.78 3,633,761 -0.16(-0.21%)
Aug 09, 2018 79.83 80.24 79.78 79.94 3,554,740 +0.09(+0.11%)
Aug 08, 2018 79.91 80.00 79.30 79.85 2,825,022 -0.05(-0.06%)
Aug 07, 2018 80.00 80.27 79.86 79.89 3,158,792 +0.16(+0.20%)
Aug 06, 2018 79.20 79.84 79.05 79.74 3,480,018 +0.52(+0.66%)
Aug 03, 2018 79.56 79.82 78.76 79.22 3,224,640 -0.26(-0.32%)
Aug 02, 2018 78.46 79.58 78.38 79.47 3,668,775 +0.70(+0.88%)
Aug 01, 2018 78.75 78.93 78.09 78.78 3,840,608 -0.03(-0.03%)
Jul 31, 2018 78.08 79.06 78.02 78.81 3,742,879 +0.91(+1.17%)
Jul 30, 2018 78.24 78.70 77.83 77.89 3,702,871 -0.36(-0.46%)
Jul 27, 2018 79.75 79.88 78.08 78.25 4,259,906 -1.36(-1.71%)
Jul 26, 2018 78.92 79.89 78.85 79.61 6,234,766 +0.84(+1.07%)
Jul 25, 2018 78.62 78.77 78.08 78.77 4,822,179 +0.16(+0.21%)
Jul 24, 2018 79.69 79.85 78.21 78.60 4,384,602 -0.74(-0.93%)
Jul 23, 2018 79.23 79.53 78.91 79.35 3,020,453 +0.03(+0.03%)
Jul 20, 2018 79.56 79.72 79.24 79.32 4,087,717 -0.29(-0.37%)
Jul 19, 2018 79.03 79.65 78.68 79.61 3,679,899 +0.61(+0.78%)
Jul 18, 2018 78.71 79.05 78.31 79.00 3,538,572 +0.32(+0.41%)
Jul 17, 2018 78.26 78.88 78.18 78.68 3,545,107 +0.43(+0.55%)
Jul 16, 2018 78.69 78.83 77.91 78.25 6,057,150 -0.27(-0.35%)
Jul 13, 2018 78.66 79.12 78.47 78.52 3,688,965 -0.07(-0.09%)
Jul 12, 2018 78.83 78.89 78.09 78.60 3,500,134 +0.18(+0.23%)
Jul 11, 2018 78.71 79.08 78.38 78.41 5,084,636 -0.66(-0.83%)
Jul 10, 2018 79.59 79.70 78.62 79.07 4,031,816 -0.38(-0.47%)
Jul 09, 2018 79.26 79.45 78.98 79.45 3,050,388 +0.59(+0.74%)
Jul 06, 2018 78.29 78.99 78.15 78.86 2,962,670 +0.59(+0.76%)
Jul 05, 2018 77.76 78.27 77.24 78.27 3,967,959 +0.94(+1.22%)
Jul 03, 2018 77.32 77.32 77.32 0 +0.19(+0.25%)
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.