Skip to main content

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

109.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 51.06 52.00 50.84 52.00 2,947,416 +1.12(+2.21%)
Jun 29, 2016 50.36 50.99 50.34 50.88 2,155,982 +1.02(+2.04%)
Jun 28, 2016 49.61 50.10 49.58 49.86 2,075,260 +0.66(+1.34%)
Jun 27, 2016 50.19 50.28 48.98 49.20 4,201,419 -1.57(-3.08%)
Jun 24, 2016 50.74 51.47 50.45 50.77 2,841,107 -2.03(-3.84%)
Jun 23, 2016 52.27 52.79 52.22 52.79 1,230,471 +1.06(+2.04%)
Jun 22, 2016 52.05 52.28 51.69 51.74 1,156,798 -0.23(-0.45%)
Jun 21, 2016 52.08 52.14 51.64 51.97 1,154,364 -0.09(-0.17%)
Jun 20, 2016 52.10 52.55 52.06 52.06 995,738 +0.63(+1.22%)
Jun 17, 2016 51.62 51.81 51.25 51.43 1,221,417 -0.14(-0.27%)
Jun 16, 2016 51.30 51.61 50.86 51.57 1,164,340 -0.04(-0.07%)
Jun 15, 2016 51.80 52.13 51.57 51.60 1,841,821 -0.00(-0.01%)
Jun 14, 2016 51.50 51.85 51.29 51.61 2,221,414 -0.08(-0.16%)
Jun 13, 2016 52.08 52.29 51.59 51.69 784,119 -0.58(-1.12%)
Jun 10, 2016 52.47 52.64 52.10 52.27 1,604,547 -0.69(-1.31%)
Jun 09, 2016 53.06 53.10 52.71 52.96 1,147,986 -0.28(-0.52%)
Jun 08, 2016 52.83 53.34 52.81 53.24 967,444 +0.48(+0.91%)
Jun 07, 2016 52.63 52.97 52.53 52.76 1,310,775 +0.17(+0.32%)
Jun 06, 2016 52.09 52.74 52.04 52.59 1,095,256 +0.59(+1.14%)
Jun 03, 2016 52.18 52.19 51.59 52.00 1,029,799 -0.29(-0.56%)
Jun 02, 2016 51.89 52.29 51.81 52.29 951,120 +0.28(+0.54%)
Jun 01, 2016 51.51 52.08 51.39 52.01 1,260,271 +0.37(+0.73%)
May 31, 2016 51.64 51.88 51.42 51.63 2,431,107 +0.10(+0.19%)
May 27, 2016 51.05 51.54 51.54 51.54 2,018,695 +0.46(+0.89%)
May 26, 2016 51.18 51.30 50.95 51.08 1,548,345 -0.03(-0.05%)
May 25, 2016 51.02 51.29 50.90 51.11 2,284,407 +0.27(+0.54%)
May 24, 2016 50.05 50.92 49.99 50.84 1,624,145 +1.08(+2.17%)
May 23, 2016 49.98 50.11 49.72 49.76 1,096,836 -0.15(-0.29%)
May 20, 2016 49.34 49.90 49.29 49.90 1,167,126 +0.77(+1.57%)
May 19, 2016 49.13 49.51 48.72 49.13 1,720,708 -0.38(-0.77%)
May 18, 2016 49.05 49.92 48.98 49.51 1,285,029 +0.24(+0.49%)
May 17, 2016 49.99 50.24 49.01 49.27 1,871,549 -0.85(-1.70%)
May 16, 2016 49.70 50.33 49.64 50.12 3,574,294 +0.56(+1.13%)
May 13, 2016 49.86 50.19 49.50 49.56 1,279,281 -0.41(-0.81%)
May 12, 2016 50.29 50.41 49.58 49.97 2,474,115 -0.16(-0.32%)
May 11, 2016 50.64 50.72 50.12 50.13 4,916,744 -0.64(-1.27%)
May 10, 2016 50.58 50.81 50.26 50.77 1,047,881 +0.44(+0.87%)
May 09, 2016 50.36 50.64 50.11 50.34 1,010,327 -0.01(-0.02%)
May 06, 2016 49.76 50.34 49.68 50.34 1,626,066 +0.39(+0.79%)
May 05, 2016 50.40 50.49 49.90 49.95 970,511 -0.30(-0.59%)
May 04, 2016 50.25 50.71 50.05 50.25 3,147,091 -0.25(-0.49%)
May 03, 2016 50.85 50.88 50.16 50.50 2,196,217 -0.77(-1.51%)
May 02, 2016 50.96 51.27 50.74 51.27 3,739,805 +0.45(+0.90%)
Apr 29, 2016 51.10 51.25 50.50 50.82 1,531,294 -0.29(-0.57%)
Apr 28, 2016 51.62 51.80 51.01 51.11 4,288,233 -0.75(-1.44%)
Apr 27, 2016 51.60 51.93 51.42 51.85 1,155,572 +0.25(+0.48%)
Apr 26, 2016 51.13 51.63 51.00 51.61 1,931,950 +0.66(+1.30%)
Apr 25, 2016 51.29 51.30 50.75 50.94 1,712,028 -0.43(-0.84%)
Apr 22, 2016 50.88 51.43 50.87 51.38 3,185,239 +0.54(+1.06%)
Apr 21, 2016 51.22 51.35 50.74 50.84 2,222,764 -0.41(-0.80%)
Apr 20, 2016 51.19 51.50 51.02 51.25 1,839,855 +0.02(+0.04%)
Apr 19, 2016 51.17 51.47 50.99 51.22 1,864,859 +0.19(+0.37%)
Apr 18, 2016 50.49 51.08 50.40 51.04 1,635,764 +0.35(+0.69%)
Apr 15, 2016 50.39 50.75 50.37 50.69 1,736,347 +0.12(+0.25%)
Apr 14, 2016 50.65 50.76 50.38 50.56 2,862,971 -0.12(-0.23%)
Apr 13, 2016 49.87 50.72 49.82 50.68 2,046,495 +1.08(+2.17%)
Apr 12, 2016 49.14 49.73 49.01 49.60 2,743,641 +0.51(+1.04%)
Apr 11, 2016 49.43 49.86 49.09 49.09 1,878,552 -0.12(-0.25%)
Apr 08, 2016 49.31 49.54 48.97 49.22 1,070,735 +0.28(+0.57%)
Apr 07, 2016 49.31 49.41 48.68 48.94 1,670,562 -0.68(-1.38%)
Apr 06, 2016 49.20 49.65 49.03 49.62 1,160,058 +0.43(+0.87%)
Apr 05, 2016 49.42 49.65 49.16 49.19 1,454,377 -0.61(-1.22%)
Apr 04, 2016 50.27 50.35 49.76 49.80 1,347,493 -0.55(-1.09%)
Apr 01, 2016 49.79 50.37 49.64 50.34 1,490,729 +0.13(+0.26%)
Mar 31, 2016 50.22 50.41 50.08 50.22 1,666,417 +0.05(+0.11%)
Mar 30, 2016 50.35 50.41 50.01 50.16 2,078,220 +0.05(+0.10%)
Mar 29, 2016 48.63 50.11 48.55 50.11 2,588,969 +1.36(+2.79%)
Mar 28, 2016 48.83 48.95 48.40 48.75 1,619,657 +0.05(+0.11%)
Mar 24, 2016 48.30 48.70 48.70 48.70 1,354,016 +0.15(+0.30%)
Mar 23, 2016 49.21 49.22 48.53 48.55 1,852,501 -0.77(-1.56%)
Mar 22, 2016 49.16 49.54 48.99 49.32 1,721,718 -0.15(-0.30%)
Mar 21, 2016 49.52 49.67 49.28 49.47 2,639,446 -0.15(-0.30%)
Mar 18, 2016 49.25 49.72 49.14 49.62 1,585,589 +0.48(+0.97%)
Mar 17, 2016 48.26 49.34 48.08 49.14 1,987,538 +0.84(+1.74%)
Mar 16, 2016 47.82 48.49 47.82 48.30 2,037,363 +0.28(+0.58%)
Mar 15, 2016 48.38 48.42 47.91 48.02 1,214,126 -0.61(-1.26%)
Mar 14, 2016 48.75 48.81 48.44 48.63 1,130,012 -0.24(-0.49%)
Mar 11, 2016 48.25 48.92 48.23 48.87 1,234,552 +1.00(+2.09%)
Mar 10, 2016 48.39 48.53 47.41 47.87 1,367,890 -0.35(-0.72%)
Mar 09, 2016 48.14 48.32 47.92 48.22 2,351,314 +0.26(+0.55%)
Mar 08, 2016 48.82 48.83 47.92 47.96 1,844,571 -1.09(-2.23%)
Mar 07, 2016 48.31 49.08 48.31 49.05 2,944,027 +0.56(+1.15%)
Mar 04, 2016 48.24 48.78 48.10 48.49 2,338,911 +0.27(+0.56%)
Mar 03, 2016 47.70 48.26 47.66 48.22 1,819,449 +0.52(+1.08%)
Mar 02, 2016 47.24 47.71 47.12 47.71 1,576,860 +0.41(+0.87%)
Mar 01, 2016 46.74 47.28 46.55 47.29 2,009,096 +0.87(+1.88%)
Feb 29, 2016 46.55 46.95 46.41 46.42 2,442,310 -0.15(-0.32%)
Feb 26, 2016 46.60 46.69 46.33 46.57 2,338,026 +0.21(+0.46%)
Feb 25, 2016 46.05 46.39 45.85 46.35 1,553,428 +0.42(+0.91%)
Feb 24, 2016 45.07 45.99 44.84 45.94 2,144,786 +0.44(+0.96%)
Feb 23, 2016 45.63 45.79 45.46 45.50 1,380,328 -0.28(-0.60%)
Feb 22, 2016 45.67 45.95 45.56 45.78 1,051,237 +0.53(+1.17%)
Feb 19, 2016 44.91 45.35 44.74 45.25 1,112,939 +0.18(+0.40%)
Feb 18, 2016 45.20 45.28 44.88 45.07 1,727,465 -0.08(-0.19%)
Feb 17, 2016 44.88 45.52 44.83 45.15 2,221,504 +0.54(+1.22%)
Feb 16, 2016 44.17 44.68 43.91 44.61 2,893,610 +0.97(+2.22%)
Feb 12, 2016 43.27 43.64 43.64 43.64 6,481,855 +0.73(+1.71%)
Feb 11, 2016 42.65 43.18 42.40 42.91 3,085,417 -0.50(-1.15%)
Feb 10, 2016 43.75 44.36 43.37 43.40 2,655,191 -0.13(-0.31%)
Feb 09, 2016 43.22 43.93 43.14 43.54 2,240,082 -0.22(-0.50%)
Feb 08, 2016 43.77 43.92 43.13 43.76 2,406,405 -0.42(-0.95%)
Feb 05, 2016 44.99 45.14 44.15 44.17 2,539,465 -1.03(-2.27%)
Feb 04, 2016 44.87 45.62 44.80 45.20 1,730,422 +0.23(+0.51%)
Feb 03, 2016 45.19 45.27 44.08 44.97 1,798,008 +0.11(+0.24%)
Feb 02, 2016 45.29 45.39 44.68 44.86 2,509,860 -0.90(-1.97%)
Feb 01, 2016 45.60 46.01 45.26 45.76 2,300,535 -0.16(-0.34%)
Jan 29, 2016 44.65 45.94 44.65 45.92 3,329,778 +1.41(+3.18%)
Jan 28, 2016 44.77 44.95 44.36 44.51 2,629,995 +0.11(+0.25%)
Jan 27, 2016 44.85 45.20 44.16 44.40 3,018,627 -0.63(-1.40%)
Jan 26, 2016 44.16 45.09 44.13 45.03 2,243,712 +1.05(+2.38%)
Jan 25, 2016 44.60 44.73 43.88 43.98 2,032,804 -0.83(-1.84%)
Jan 22, 2016 44.51 44.93 44.34 44.80 2,513,375 +0.93(+2.13%)
Jan 21, 2016 44.01 44.60 43.64 43.87 4,576,433 -0.09(-0.21%)
Jan 20, 2016 43.25 44.45 42.33 43.96 4,884,323 +0.09(+0.21%)
Jan 19, 2016 44.71 44.81 43.39 43.87 3,522,479 -0.49(-1.10%)
Jan 15, 2016 43.77 44.36 44.36 44.36 4,395,195 -0.53(-1.19%)
Jan 14, 2016 44.47 45.29 43.92 44.89 4,662,221 +0.60(+1.36%)
Jan 13, 2016 45.69 45.80 43.98 44.29 2,492,171 -1.24(-2.72%)
Jan 12, 2016 45.67 45.97 44.81 45.53 2,072,710 +0.12(+0.26%)
Jan 11, 2016 45.60 45.84 44.98 45.41 2,531,967 +0.00(+0.01%)
Jan 08, 2016 46.34 46.53 45.35 45.40 3,241,260 -0.77(-1.67%)
Jan 07, 2016 46.50 46.93 46.10 46.17 4,011,869 -1.22(-2.57%)
Jan 06, 2016 47.28 47.71 47.13 47.39 1,632,360 -0.55(-1.14%)
Jan 05, 2016 47.93 48.03 47.62 47.94 1,718,379 +0.15(+0.31%)
Jan 04, 2016 48.11 48.13 47.39 47.79 3,455,163 -1.14(-2.33%)
Dec 31, 2015 49.38 48.93 48.93 48.93 3,029,291 -0.65(-1.32%)
Dec 30, 2015 50.08 50.13 49.58 49.59 2,409,033 -0.50(-0.99%)
Dec 29, 2015 49.82 50.13 49.61 50.08 2,581,175 +0.51(+1.03%)
Dec 28, 2015 49.58 49.66 49.12 49.57 2,431,293 -0.20(-0.40%)
Dec 24, 2015 49.68 49.77 49.77 49.77 1,099,698 +0.14(+0.29%)
Dec 23, 2015 49.36 49.71 49.27 49.63 3,233,456 +0.56(+1.14%)
Dec 22, 2015 48.71 49.15 48.34 49.07 4,038,742 +0.47(+0.97%)
Dec 21, 2015 48.34 48.73 48.22 48.60 2,501,234 +0.38(+0.80%)
Dec 18, 2015 48.77 48.82 48.18 48.21 2,975,682 -0.81(-1.64%)
Dec 17, 2015 49.81 49.81 48.98 49.02 1,783,128 -0.56(-1.12%)
Dec 16, 2015 49.21 49.67 48.93 49.58 2,651,718 +0.68(+1.38%)
Dec 15, 2015 48.45 49.00 48.45 48.90 2,604,455 +0.67(+1.39%)
Dec 14, 2015 48.55 48.69 47.87 48.23 3,158,179 -0.27(-0.56%)
Dec 11, 2015 48.97 49.08 48.30 48.50 1,723,193 -0.92(-1.87%)
Dec 10, 2015 49.30 49.71 49.14 49.43 1,840,686 +0.12(+0.25%)
Dec 09, 2015 49.81 50.23 49.14 49.30 2,501,693 -0.58(-1.17%)
Dec 08, 2015 49.90 50.19 49.51 49.89 2,131,985 -0.33(-0.66%)
Dec 07, 2015 50.98 50.98 50.03 50.22 2,367,033 -0.77(-1.50%)
Dec 04, 2015 50.46 51.06 50.35 50.98 2,251,405 +0.51(+1.02%)
Dec 03, 2015 51.40 51.63 50.28 50.47 2,095,551 -0.81(-1.57%)
Dec 02, 2015 51.65 51.85 51.20 51.28 1,341,332 -0.47(-0.91%)
Dec 01, 2015 51.59 51.78 51.35 51.75 1,616,191 +0.38(+0.74%)
Nov 30, 2015 51.86 51.86 51.36 51.36 3,708,842 -0.22(-0.42%)
Nov 27, 2015 51.44 51.72 51.29 51.58 1,394,575 +0.14(+0.28%)
Nov 25, 2015 51.15 51.44 51.44 51.44 1,968,947 +0.35(+0.68%)
Nov 24, 2015 50.59 51.17 50.40 51.09 2,857,209 +0.35(+0.68%)
Nov 23, 2015 50.55 50.98 50.48 50.75 2,397,952 +0.17(+0.34%)
Nov 20, 2015 50.41 50.78 50.36 50.58 5,015,185 +0.39(+0.78%)
Nov 19, 2015 50.28 50.39 50.06 50.18 2,287,866 -0.13(-0.26%)
Nov 18, 2015 49.75 50.40 49.56 50.32 1,451,146 +0.73(+1.48%)
Nov 17, 2015 49.83 50.23 49.51 49.58 4,870,987 -0.12(-0.25%)
Nov 16, 2015 49.16 49.72 49.02 49.71 1,785,763 +0.55(+1.12%)
Nov 13, 2015 49.39 49.68 49.00 49.16 2,137,011 -0.33(-0.67%)
Nov 12, 2015 50.13 50.17 49.44 49.49 2,259,994 -0.91(-1.81%)
Nov 11, 2015 50.90 50.92 50.39 50.40 1,008,306 -0.44(-0.86%)
Nov 10, 2015 50.56 50.88 50.44 50.84 1,246,385 +0.11(+0.22%)
Nov 09, 2015 51.43 51.43 50.53 50.73 2,127,575 -0.75(-1.45%)
Nov 06, 2015 51.15 51.51 50.70 51.48 2,055,726 +0.27(+0.54%)
Nov 05, 2015 51.04 51.31 50.72 51.20 2,043,733 +0.10(+0.19%)
Nov 04, 2015 51.28 51.38 50.89 51.10 1,179,352 -0.12(-0.22%)
Nov 03, 2015 50.86 51.47 50.85 51.22 1,507,954 +0.25(+0.49%)
Nov 02, 2015 50.08 51.10 50.06 50.97 3,505,630 +0.95(+1.90%)
Oct 30, 2015 50.15 50.35 49.93 50.02 2,010,600 -0.23(-0.46%)
Oct 29, 2015 50.60 50.71 50.10 50.25 1,826,659 -0.46(-0.91%)
Oct 28, 2015 49.53 50.72 49.49 50.71 3,093,317 +1.33(+2.69%)
Oct 27, 2015 49.73 49.82 49.16 49.38 2,978,309 -0.56(-1.12%)
Oct 26, 2015 50.17 50.24 49.87 49.94 2,446,856 -0.23(-0.46%)
Oct 23, 2015 50.10 50.21 49.67 50.17 1,293,192 +0.50(+1.00%)
Oct 22, 2015 49.44 49.92 49.34 49.67 1,483,312 +0.45(+0.91%)
Oct 21, 2015 50.17 50.17 49.19 49.22 938,284 -0.77(-1.54%)
Oct 20, 2015 49.85 50.21 49.75 49.99 911,522 +0.09(+0.19%)
Oct 19, 2015 49.60 50.05 49.60 49.90 1,063,672 +0.12(+0.24%)
Oct 16, 2015 49.88 49.91 49.36 49.78 2,040,280 +0.00(+0.00%)
Oct 15, 2015 49.00 49.78 48.62 49.78 1,475,519 +0.93(+1.91%)
Oct 14, 2015 49.42 49.65 48.77 48.85 4,523,407 -0.52(-1.06%)
Oct 13, 2015 49.81 50.24 49.37 49.37 1,313,263 -0.65(-1.29%)
Oct 12, 2015 49.97 50.10 49.76 50.02 1,095,370 +0.06(+0.12%)
Oct 09, 2015 50.01 50.15 49.83 49.95 1,832,786 +0.07(+0.13%)
Oct 08, 2015 49.25 49.94 49.19 49.89 2,617,764 +0.54(+1.10%)
Oct 07, 2015 48.82 49.34 48.62 49.34 1,987,884 +0.81(+1.66%)
Oct 06, 2015 48.74 49.00 48.30 48.54 1,501,128 -0.23(-0.47%)
Oct 05, 2015 47.98 48.84 47.79 48.77 1,311,175 +1.27(+2.67%)
Oct 02, 2015 46.55 47.51 46.14 47.50 2,656,650 +0.53(+1.13%)
Oct 01, 2015 47.26 47.37 46.40 46.97 4,354,540 -0.18(-0.38%)
Sep 30, 2015 46.93 47.22 46.69 47.15 1,987,612 +0.58(+1.24%)
Sep 29, 2015 46.82 47.05 46.35 46.57 3,471,766 -0.21(-0.44%)
Sep 28, 2015 47.90 48.09 46.69 46.78 2,177,606 -1.29(-2.69%)
Sep 25, 2015 48.56 48.56 47.84 48.07 1,923,370 -0.05(-0.10%)
Sep 24, 2015 47.87 48.19 47.56 48.12 2,626,295 -0.05(-0.11%)
Sep 23, 2015 48.26 48.50 47.96 48.17 2,066,611 -0.05(-0.10%)
Sep 22, 2015 48.42 48.63 47.98 48.22 2,468,429 -0.67(-1.37%)
Sep 21, 2015 49.01 49.48 48.75 48.89 1,300,560 +0.19(+0.39%)
Sep 18, 2015 48.94 49.25 48.59 48.70 1,226,507 -0.82(-1.66%)
Sep 17, 2015 49.47 50.17 49.35 49.52 988,288 +0.04(+0.08%)
Sep 16, 2015 49.05 49.50 48.98 49.48 866,788 +0.51(+1.04%)
Sep 15, 2015 48.55 49.09 48.48 48.97 1,141,850 +0.53(+1.10%)
Sep 14, 2015 48.72 48.72 48.36 48.44 721,244 -0.19(-0.38%)
Sep 11, 2015 48.30 48.63 48.06 48.62 1,718,618 +0.18(+0.36%)
Sep 10, 2015 48.35 48.81 48.25 48.44 1,918,183 +0.03(+0.06%)
Sep 09, 2015 49.17 49.28 48.36 48.41 2,405,084 -0.46(-0.94%)
Sep 08, 2015 48.57 48.94 48.41 48.87 4,090,931 +1.00(+2.08%)
Sep 04, 2015 47.85 47.88 47.88 47.88 1,696,040 -0.41(-0.85%)
Sep 03, 2015 48.34 48.78 48.22 48.29 1,745,307 +0.08(+0.17%)
Sep 02, 2015 48.01 48.22 47.55 48.20 1,270,300 +0.66(+1.38%)
Sep 01, 2015 48.39 48.41 47.36 47.55 2,399,358 -1.33(-2.72%)
Aug 31, 2015 48.82 49.09 48.64 48.87 5,127,314 -0.04(-0.07%)
Aug 28, 2015 48.49 48.98 48.41 48.91 2,098,742 +0.36(+0.74%)
Aug 27, 2015 48.20 48.80 47.65 48.55 2,667,883 +0.77(+1.62%)
Aug 26, 2015 47.07 47.82 46.62 47.77 6,994,349 +1.16(+2.50%)
Aug 25, 2015 47.61 48.67 46.61 46.61 3,101,908 -0.53(-1.12%)
Aug 24, 2015 47.27 48.65 34.19 47.14 5,675,215 -1.91(-3.88%)
Aug 21, 2015 49.22 49.71 48.82 49.04 3,389,654 -0.64(-1.29%)
Aug 20, 2015 50.40 50.42 49.68 49.68 2,745,329 -1.08(-2.13%)
Aug 19, 2015 51.06 51.18 50.51 50.76 1,786,824 -0.50(-0.97%)
Aug 18, 2015 51.56 51.56 51.19 51.26 1,528,205 -0.30(-0.59%)
Aug 17, 2015 51.04 51.61 50.81 51.57 1,060,139 +0.38(+0.74%)
Aug 14, 2015 50.75 51.21 50.63 51.19 1,981,509 +0.45(+0.90%)
Aug 13, 2015 50.81 51.09 50.57 50.73 2,607,942 -0.08(-0.16%)
Aug 12, 2015 50.69 50.92 50.10 50.81 1,670,909 -0.17(-0.34%)
Aug 11, 2015 50.98 51.24 50.77 50.98 2,741,834 -0.35(-0.69%)
Aug 10, 2015 50.98 51.43 50.97 51.34 1,234,258 +0.56(+1.10%)
Aug 07, 2015 50.85 50.96 50.49 50.78 1,345,985 -0.26(-0.51%)
Aug 06, 2015 51.58 51.64 50.69 51.04 1,593,175 -0.44(-0.85%)
Aug 05, 2015 51.56 52.00 51.33 51.47 1,759,058 +0.21(+0.40%)
Aug 04, 2015 51.36 51.62 51.15 51.27 1,557,214 -0.00(-0.01%)
Aug 03, 2015 51.56 51.68 50.93 51.27 2,542,239 -0.28(-0.54%)
Jul 31, 2015 51.36 51.84 51.28 51.55 3,656,703 +0.26(+0.50%)
Jul 30, 2015 50.97 51.35 50.83 51.29 1,129,639 +0.21(+0.41%)
Jul 29, 2015 50.79 51.22 50.63 51.08 2,726,747 +0.27(+0.54%)
Jul 28, 2015 50.54 50.90 49.92 50.81 2,781,120 +0.38(+0.76%)
Jul 27, 2015 50.48 50.72 50.28 50.42 2,492,095 -0.32(-0.63%)
Jul 24, 2015 51.38 51.52 50.67 50.75 1,988,812 -0.67(-1.30%)
Jul 23, 2015 52.17 52.20 51.34 51.42 1,679,114 -0.64(-1.23%)
Jul 22, 2015 51.81 52.11 51.70 52.06 2,382,312 +0.13(+0.25%)
Jul 21, 2015 52.10 52.40 51.75 51.93 2,047,140 -0.14(-0.27%)
Jul 20, 2015 52.38 52.38 51.94 52.07 2,361,741 -0.26(-0.50%)
Jul 17, 2015 52.69 52.69 52.19 52.33 1,196,312 -0.31(-0.59%)
Jul 16, 2015 52.65 52.83 52.49 52.64 1,055,141 +0.35(+0.67%)
Jul 15, 2015 52.66 52.68 52.21 52.29 1,017,674 -0.37(-0.70%)
Jul 14, 2015 52.35 52.72 52.35 52.66 1,684,912 +0.23(+0.45%)
Jul 13, 2015 52.20 52.55 52.20 52.43 1,133,145 +0.41(+0.80%)
Jul 10, 2015 51.91 52.07 51.68 52.01 972,314 +0.70(+1.36%)
Jul 09, 2015 51.71 51.80 51.24 51.32 2,290,198 +0.11(+0.22%)
Jul 08, 2015 51.44 51.69 50.89 51.20 1,946,078 -0.68(-1.32%)
Jul 07, 2015 51.92 51.93 50.97 51.88 1,873,470 +0.07(+0.14%)
Jul 06, 2015 51.51 52.10 51.47 51.81 1,346,784 -0.08(-0.16%)
Jul 02, 2015 52.27 51.89 51.89 51.89 2,632,389 -0.34(-0.65%)
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.