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 (%)
Jul 31, 2018 78.38 79.36 78.32 79.11 3,728,678 +0.92(+1.17%)
Jul 30, 2018 78.54 79.00 78.12 78.19 3,688,822 -0.36(-0.46%)
Jul 27, 2018 80.05 80.18 78.38 78.55 4,243,743 -1.37(-1.71%)
Jul 26, 2018 79.23 80.20 79.15 79.91 6,211,111 +0.84(+1.07%)
Jul 25, 2018 78.92 79.07 78.38 79.07 4,803,883 +0.17(+0.21%)
Jul 24, 2018 80.00 80.15 78.50 78.90 4,367,967 -0.74(-0.93%)
Jul 23, 2018 79.53 79.83 79.21 79.65 3,008,993 +0.03(+0.03%)
Jul 20, 2018 79.87 80.02 79.54 79.62 4,072,208 -0.29(-0.37%)
Jul 19, 2018 79.33 79.95 78.98 79.91 3,665,937 +0.62(+0.78%)
Jul 18, 2018 79.00 79.35 78.61 79.30 3,525,146 +0.32(+0.41%)
Jul 17, 2018 78.56 79.18 78.48 78.98 3,531,656 +0.43(+0.55%)
Jul 16, 2018 78.99 79.13 78.20 78.55 6,034,169 -0.28(-0.35%)
Jul 13, 2018 78.96 79.42 78.77 78.82 3,674,969 -0.07(-0.09%)
Jul 12, 2018 79.13 79.19 78.39 78.89 3,486,854 +0.18(+0.23%)
Jul 11, 2018 79.00 79.38 78.67 78.71 5,065,345 -0.66(-0.83%)
Jul 10, 2018 79.90 80.01 78.92 79.37 4,016,519 -0.38(-0.47%)
Jul 09, 2018 79.56 79.75 79.28 79.75 3,038,814 +0.59(+0.74%)
Jul 06, 2018 78.59 79.29 78.44 79.16 2,951,429 +0.60(+0.76%)
Jul 05, 2018 78.06 78.56 77.54 78.56 3,952,905 +0.95(+1.22%)
Jul 03, 2018 77.62 77.62 77.62 0 +0.19(+0.25%)
Jul 02, 2018 76.28 77.48 76.07 77.43 6,139,794 +0.80(+1.04%)
Jun 29, 2018 77.13 77.38 76.63 76.63 4,653,743 -0.25(-0.32%)
Jun 28, 2018 76.60 77.07 76.20 76.87 4,772,925 +0.20(+0.26%)
Jun 27, 2018 77.92 78.13 76.65 76.67 4,580,234 -1.09(-1.40%)
Jun 26, 2018 77.39 78.07 77.19 77.77 4,774,680 +0.47(+0.61%)
Jun 25, 2018 78.32 78.39 76.86 77.29 5,126,886 -1.22(-1.55%)
Jun 22, 2018 78.92 78.96 78.17 78.51 3,334,439 -0.02(-0.02%)
Jun 21, 2018 79.27 79.33 78.32 78.53 4,778,264 -0.79(-0.99%)
Jun 20, 2018 79.01 79.37 78.74 79.31 3,824,863 +0.61(+0.78%)
Jun 19, 2018 78.29 78.78 77.68 78.70 3,398,576 -0.07(-0.09%)
Jun 18, 2018 78.00 78.78 77.82 78.77 3,374,776 +0.46(+0.58%)
Jun 15, 2018 78.33 77.68 78.32 3,505,810 +0.03(+0.03%)
Jun 14, 2018 78.25 78.38 77.79 78.29 3,759,733 +0.27(+0.34%)
Jun 13, 2018 78.56 78.63 77.92 78.02 2,968,972 -0.47(-0.59%)
Jun 12, 2018 78.46 78.69 78.17 78.49 3,151,867 +0.08(+0.11%)
Jun 11, 2018 78.23 78.56 78.15 78.41 4,047,491 +0.22(+0.28%)
Jun 08, 2018 77.92 78.28 77.88 78.19 4,683,737 +0.19(+0.25%)
Jun 07, 2018 78.33 78.41 77.64 78.00 4,408,422 -0.29(-0.37%)
Jun 06, 2018 78.29 78.29 2,909,313 +0.49(+0.64%)
Jun 05, 2018 77.22 77.80 77.00 77.79 8,955,317 +0.56(+0.72%)
Jun 04, 2018 76.65 77.24 76.47 77.24 6,462,354 +0.88(+1.15%)
Jun 01, 2018 76.36 76.65 76.16 76.36 4,389,377 +0.52(+0.69%)
May 31, 2018 76.60 76.78 75.73 75.83 3,474,028 -0.81(-1.05%)
May 30, 2018 75.91 76.83 75.84 76.64 3,247,465 +1.06(+1.41%)
May 29, 2018 75.16 75.77 74.86 75.58 4,669,738 +0.05(+0.06%)
May 25, 2018 75.53 75.53 75.53 0 -0.11(-0.15%)
May 24, 2018 75.58 75.78 74.97 75.64 3,295,711 +0.02(+0.02%)
May 23, 2018 75.32 75.75 75.18 75.62 2,903,260 +0.07(+0.10%)
May 22, 2018 76.34 76.40 75.49 75.55 3,143,425 -0.62(-0.82%)
May 21, 2018 75.72 76.21 75.68 76.17 2,894,005 +0.70(+0.92%)
May 18, 2018 75.48 75.60 75.24 75.48 3,832,788 +0.16(+0.21%)
May 17, 2018 75.02 75.51 74.88 75.32 4,683,251 +0.46(+0.61%)
May 16, 2018 74.11 75.12 74.08 74.86 4,581,324 +0.88(+1.19%)
May 15, 2018 73.69 74.14 73.49 73.99 2,774,490 +0.04(+0.05%)
May 14, 2018 74.40 74.64 73.86 73.95 2,346,491 -0.32(-0.43%)
May 11, 2018 74.19 74.50 73.99 74.27 2,549,883 +0.12(+0.16%)
May 10, 2018 73.83 74.37 73.74 74.15 3,030,050 +0.39(+0.53%)
May 09, 2018 73.45 73.91 73.13 73.76 3,729,434 +0.41(+0.56%)
May 08, 2018 72.69 73.35 72.68 73.34 3,911,410 +0.62(+0.86%)
May 07, 2018 72.34 73.04 72.30 72.72 2,338,216 +0.56(+0.77%)
May 04, 2018 70.96 72.53 70.80 72.16 2,427,523 +0.88(+1.23%)
May 03, 2018 71.51 71.72 70.59 71.29 2,790,412 -0.44(-0.61%)
May 02, 2018 71.50 72.22 71.40 71.72 2,252,057 +0.17(+0.24%)
May 01, 2018 71.19 71.65 70.46 71.55 3,422,867 +0.31(+0.44%)
Apr 30, 2018 72.07 72.28 71.24 71.24 3,601,692 -0.64(-0.89%)
Apr 27, 2018 72.15 72.30 71.52 71.88 2,382,923 -0.24(-0.33%)
Apr 26, 2018 72.00 72.33 71.71 72.12 2,125,621 +0.23(+0.32%)
Apr 25, 2018 71.94 72.14 71.36 71.89 2,399,495 -0.12(-0.17%)
Apr 24, 2018 72.44 72.93 71.44 72.01 2,795,195 -0.34(-0.47%)
Apr 23, 2018 72.52 72.81 72.03 72.35 2,434,001 -0.03(-0.04%)
Apr 20, 2018 72.59 72.93 72.16 72.37 2,629,952 -0.43(-0.59%)
Apr 19, 2018 73.22 73.34 72.54 72.80 3,599,644 -0.58(-0.79%)
Apr 18, 2018 73.31 73.76 73.12 73.38 4,101,253 +0.27(+0.36%)
Apr 17, 2018 72.81 73.36 72.69 73.12 5,928,001 +0.69(+0.95%)
Apr 16, 2018 72.05 72.63 71.72 72.43 3,431,512 +0.80(+1.11%)
Apr 13, 2018 72.11 72.23 71.45 71.63 5,990,743 -0.26(-0.36%)
Apr 12, 2018 71.90 72.22 71.63 71.89 3,921,069 +0.36(+0.50%)
Apr 11, 2018 71.18 71.73 71.01 71.53 4,230,412 +0.12(+0.17%)
Apr 10, 2018 70.85 71.67 70.67 71.41 3,497,298 +1.33(+1.89%)
Apr 09, 2018 70.65 71.02 70.05 70.09 2,104,659 -0.18(-0.26%)
Apr 06, 2018 71.14 71.61 69.67 70.27 4,084,174 -1.29(-1.80%)
Apr 05, 2018 71.18 71.62 70.91 71.56 4,231,979 +0.76(+1.07%)
Apr 04, 2018 69.18 71.01 69.03 70.80 3,662,905 +0.88(+1.26%)
Apr 03, 2018 69.29 70.12 69.10 69.92 5,064,226 +1.03(+1.50%)
Apr 02, 2018 70.41 70.58 68.43 68.89 3,943,401 -1.61(-2.29%)
Mar 29, 2018 70.50 70.50 70.50 0 +0.66(+0.94%)
Mar 28, 2018 69.88 70.32 69.48 69.84 5,404,125 +0.09(+0.13%)
Mar 27, 2018 71.14 71.19 69.45 69.75 3,458,302 -1.20(-1.69%)
Mar 26, 2018 70.28 70.95 69.61 70.95 3,853,712 +1.57(+2.26%)
Mar 23, 2018 71.03 71.27 69.36 69.38 4,653,792 -1.53(-2.16%)
Mar 22, 2018 71.86 72.34 70.88 70.91 4,087,900 -1.49(-2.06%)
Mar 21, 2018 72.07 72.92 71.99 72.40 2,398,199 +0.31(+0.43%)
Mar 20, 2018 72.22 72.42 71.83 72.09 2,737,064 -0.02(-0.03%)
Mar 19, 2018 72.59 72.67 71.21 72.11 2,617,201 -0.64(-0.88%)
Mar 16, 2018 72.20 72.93 72.12 72.75 3,288,017 +0.54(+0.75%)
Mar 15, 2018 72.68 72.71 71.95 72.21 1,620,261 -0.32(-0.44%)
Mar 14, 2018 73.23 73.32 72.41 72.53 3,010,746 -0.35(-0.48%)
Mar 13, 2018 73.47 73.59 72.75 72.88 3,859,002 -0.24(-0.32%)
Mar 12, 2018 73.00 73.43 72.81 73.11 3,709,781 +0.27(+0.38%)
Mar 09, 2018 72.12 72.92 71.87 72.84 3,147,946 +1.10(+1.53%)
Mar 08, 2018 72.00 72.20 71.33 71.75 2,120,856 -0.11(-0.15%)
Mar 07, 2018 71.92 71.86 3,459,258 +0.52(+0.73%)
Mar 06, 2018 70.78 71.37 70.09 71.34 2,943,508 +0.85(+1.20%)
Mar 05, 2018 69.68 70.84 69.55 70.49 3,071,367 +0.51(+0.73%)
Mar 02, 2018 68.33 70.16 68.21 69.98 3,095,225 +1.13(+1.64%)
Mar 01, 2018 69.04 69.67 68.16 68.84 6,091,737 -0.28(-0.41%)
Feb 28, 2018 70.53 70.74 69.11 69.13 2,673,118 -1.29(-1.83%)
Feb 27, 2018 71.47 71.78 70.41 70.41 3,103,078 -1.04(-1.46%)
Feb 26, 2018 71.19 71.58 70.70 71.45 2,753,188 +0.48(+0.68%)
Feb 23, 2018 70.51 70.97 70.21 70.97 5,843,632 +0.90(+1.29%)
Feb 22, 2018 70.02 70.07 3,080,342 -0.05(-0.08%)
Feb 21, 2018 70.16 71.21 70.02 70.12 2,118,783 +0.16(+0.22%)
Feb 20, 2018 70.28 70.69 69.77 69.97 3,663,758 -0.61(-0.87%)
Feb 16, 2018 70.58 70.58 70.58 0 +0.25(+0.35%)
Feb 15, 2018 70.15 70.37 69.37 70.33 2,994,152 +0.70(+1.01%)
Feb 14, 2018 67.99 69.79 67.85 69.63 3,319,485 +1.26(+1.84%)
Feb 13, 2018 68.56 68.37 4,106,921 +0.05(+0.07%)
Feb 12, 2018 67.72 68.65 66.97 68.32 5,352,713 +0.66(+0.97%)
Feb 09, 2018 67.55 68.23 65.82 67.67 6,097,171 +0.72(+1.08%)
Feb 08, 2018 68.84 69.04 66.95 66.95 6,627,252 -1.89(-2.74%)
Feb 07, 2018 68.77 68.92 68.28 68.83 3,974,285 +0.04(+0.05%)
Feb 06, 2018 66.85 69.14 66.09 68.80 8,282,196 -0.16(-0.24%)
Feb 05, 2018 70.14 70.48 68.13 68.96 4,270,283 -1.77(-2.50%)
Feb 02, 2018 71.74 71.85 70.56 70.73 6,152,378 -1.43(-1.99%)
Feb 01, 2018 71.64 72.28 71.48 72.17 3,453,291 +0.30(+0.42%)
Jan 31, 2018 72.38 72.82 71.65 71.86 2,604,690 -0.39(-0.54%)
Jan 30, 2018 72.42 72.70 72.00 72.26 5,895,366 -0.68(-0.93%)
Jan 29, 2018 73.19 73.46 72.93 72.93 2,832,436 -0.41(-0.56%)
Jan 26, 2018 73.37 73.43 72.91 73.34 2,459,173 +0.25(+0.34%)
Jan 25, 2018 73.27 73.32 72.47 73.10 6,501,233 +0.20(+0.28%)
Jan 24, 2018 73.61 73.64 72.62 72.90 4,637,459 -0.43(-0.58%)
Jan 23, 2018 73.20 73.48 72.78 73.32 3,986,848 +0.07(+0.10%)
Jan 22, 2018 72.98 73.25 72.75 73.25 2,568,846 +0.18(+0.25%)
Jan 19, 2018 72.02 73.11 72.02 73.07 3,237,199 +1.05(+1.46%)
Jan 18, 2018 72.50 72.58 71.92 72.02 3,579,469 -0.59(-0.82%)
Jan 17, 2018 72.18 72.80 71.96 72.61 3,830,799 +0.72(+1.00%)
Jan 16, 2018 72.92 73.29 71.67 71.89 2,722,713 -0.72(-0.99%)
Jan 12, 2018 72.61 72.61 72.61 0 +0.33(+0.45%)
Jan 11, 2018 71.16 72.38 71.12 72.28 2,844,669 +1.31(+1.84%)
Jan 10, 2018 71.17 70.98 2,473,029 -0.12(-0.17%)
Jan 09, 2018 71.23 71.36 71.01 71.10 2,164,006 -0.07(-0.10%)
Jan 08, 2018 70.97 71.23 70.40 71.17 2,739,369 +0.11(+0.15%)
Jan 05, 2018 70.96 71.09 70.56 71.06 3,020,225 +0.30(+0.43%)
Jan 04, 2018 70.95 71.12 70.57 70.76 3,451,066 +0.19(+0.27%)
Jan 03, 2018 70.67 70.82 70.31 70.57 4,130,647 -0.06(-0.09%)
Jan 02, 2018 70.45 70.77 70.19 70.63 5,373,934 +0.53(+0.76%)
Dec 29, 2017 70.10 70.10 70.10 0 -0.49(-0.70%)
Dec 28, 2017 70.42 70.62 70.25 70.60 2,121,047 +0.28(+0.40%)
Dec 27, 2017 70.42 70.70 70.18 70.31 2,386,828 -0.08(-0.12%)
Dec 26, 2017 70.31 70.50 70.26 70.40 2,027,578 +0.06(+0.09%)
Dec 22, 2017 70.50 70.50 70.18 70.33 1,906,286 -0.18(-0.26%)
Dec 21, 2017 70.37 70.76 70.31 70.51 2,700,378 +0.28(+0.40%)
Dec 20, 2017 70.53 70.55 69.95 70.23 2,720,960 +0.16(+0.22%)
Dec 19, 2017 70.89 70.91 70.00 70.08 3,516,915 -0.63(-0.90%)
Dec 18, 2017 70.31 71.04 70.20 70.71 2,432,110 +1.01(+1.45%)
Dec 15, 2017 68.91 70.15 68.86 69.70 3,976,572 +1.15(+1.67%)
Dec 14, 2017 69.45 69.55 68.36 68.55 3,990,954 -0.79(-1.14%)
Dec 13, 2017 68.95 69.84 68.95 69.35 4,465,610 +0.35(+0.50%)
Dec 12, 2017 69.31 69.47 68.97 69.00 7,120,818 -0.16(-0.24%)
Dec 11, 2017 69.41 69.58 69.04 69.16 2,515,552 -0.19(-0.28%)
Dec 08, 2017 69.71 69.79 69.30 69.35 2,081,665 -0.05(-0.07%)
Dec 07, 2017 69.40 69.72 68.90 69.40 2,754,997 +0.35(+0.50%)
Dec 06, 2017 69.48 69.03 69.05 2,075,209 -0.30(-0.43%)
Dec 05, 2017 69.85 70.35 69.35 69.35 2,971,934 -0.74(-1.05%)
Dec 04, 2017 70.95 71.18 70.05 70.09 3,536,186 +0.04(+0.05%)
Dec 01, 2017 70.42 70.44 68.78 70.05 4,707,620 -0.42(-0.59%)
Nov 30, 2017 70.91 70.94 70.30 70.47 4,703,857 -0.02(-0.03%)
Nov 29, 2017 70.30 70.72 70.14 70.49 4,149,994 +0.43(+0.61%)
Nov 28, 2017 69.12 70.10 68.99 70.06 3,628,936 +1.17(+1.70%)
Nov 27, 2017 69.39 69.48 68.87 68.89 3,193,876 -0.34(-0.49%)
Nov 24, 2017 69.36 69.36 69.01 69.23 3,175,110 +0.05(+0.07%)
Nov 22, 2017 69.43 69.62 69.15 69.18 5,318,617 -0.15(-0.21%)
Nov 21, 2017 68.67 69.34 68.60 69.33 3,920,002 +0.93(+1.36%)
Nov 20, 2017 68.01 68.43 67.87 68.40 1,648,754 +0.52(+0.76%)
Nov 17, 2017 67.38 68.21 67.37 67.88 1,945,165 +0.29(+0.43%)
Nov 16, 2017 66.74 67.83 66.71 67.59 3,851,199 +1.14(+1.71%)
Nov 15, 2017 66.36 66.75 66.01 66.45 2,390,830 -0.36(-0.54%)
Nov 14, 2017 66.59 66.89 66.48 66.82 2,766,330 -0.02(-0.03%)
Nov 13, 2017 66.48 66.94 66.31 66.84 2,489,217 +0.12(+0.18%)
Nov 10, 2017 66.66 66.97 66.64 66.72 2,430,343 +0.05(+0.08%)
Nov 09, 2017 66.48 67.03 66.07 66.66 3,369,849 -0.31(-0.46%)
Nov 08, 2017 66.54 67.05 66.25 66.97 2,010,640 +0.30(+0.45%)
Nov 07, 2017 67.43 67.53 66.41 66.67 5,335,625 -0.73(-1.08%)
Nov 06, 2017 67.27 67.66 67.18 67.40 3,155,838 +0.15(+0.22%)
Nov 03, 2017 67.54 67.54 67.18 67.25 2,332,073 -0.44(-0.64%)
Nov 02, 2017 67.55 67.94 67.24 67.69 4,264,383 +0.08(+0.12%)
Nov 01, 2017 68.52 68.61 67.20 67.61 2,645,935 -0.48(-0.71%)
Oct 31, 2017 67.64 68.33 67.50 68.09 3,228,304 +0.67(+1.00%)
Oct 30, 2017 68.19 67.06 67.42 3,015,085 -0.96(-1.41%)
Oct 27, 2017 68.03 68.44 67.69 68.38 1,854,561 +0.36(+0.53%)
Oct 26, 2017 67.92 68.19 67.85 68.02 2,756,503 +0.32(+0.47%)
Oct 25, 2017 67.94 67.99 67.15 67.70 2,087,353 -0.35(-0.52%)
Oct 24, 2017 68.06 68.37 67.94 68.05 4,604,411 +0.19(+0.28%)
Oct 23, 2017 68.27 68.35 67.80 67.86 2,442,529 -0.34(-0.49%)
Oct 20, 2017 68.34 68.44 68.13 68.20 2,254,382 +0.33(+0.48%)
Oct 19, 2017 67.61 67.87 67.32 67.87 2,294,065 -0.15(-0.21%)
Oct 18, 2017 67.85 68.17 67.80 68.02 1,375,208 +0.45(+0.66%)
Oct 17, 2017 67.70 67.96 67.44 67.57 2,401,314 -0.16(-0.24%)
Oct 16, 2017 67.94 68.20 67.62 67.74 3,750,310 -0.11(-0.16%)
Oct 13, 2017 68.01 68.20 67.75 67.84 2,269,254 -0.03(-0.04%)
Oct 12, 2017 67.84 68.05 67.60 67.87 2,336,807 -0.08(-0.12%)
Oct 11, 2017 68.08 68.21 67.87 67.95 2,112,379 -0.20(-0.29%)
Oct 10, 2017 68.23 68.34 67.97 68.15 4,927,198 +0.16(+0.24%)
Oct 09, 2017 68.34 68.60 67.87 67.99 1,571,890 -0.32(-0.47%)
Oct 06, 2017 68.24 68.45 68.08 68.31 2,361,103 -0.12(-0.17%)
Oct 05, 2017 68.49 68.63 68.30 68.43 3,019,652 +0.15(+0.21%)
Oct 04, 2017 68.54 68.65 68.12 68.28 6,471,979 -0.30(-0.44%)
Oct 03, 2017 68.51 68.58 68.09 68.58 3,433,068 +0.15(+0.23%)
Oct 02, 2017 67.61 68.44 67.44 68.43 5,978,542 +0.92(+1.36%)
Sep 29, 2017 67.36 67.59 67.25 67.51 3,640,063 +0.21(+0.31%)
Sep 28, 2017 66.98 67.36 66.72 67.30 4,845,387 +0.18(+0.27%)
Sep 27, 2017 67.27 65.90 67.12 4,587,538 +1.35(+2.05%)
Sep 26, 2017 65.55 66.02 65.41 65.77 3,102,840 +0.33(+0.51%)
Sep 25, 2017 65.16 65.57 65.00 65.44 4,384,470 +0.20(+0.31%)
Sep 22, 2017 64.81 65.33 64.78 65.24 2,122,559 +0.42(+0.64%)
Sep 21, 2017 64.88 65.01 64.66 64.82 1,733,829 +0.04(+0.06%)
Sep 20, 2017 64.65 64.92 64.55 64.78 5,000,307 +0.24(+0.37%)
Sep 19, 2017 64.75 64.75 64.48 64.55 1,509,434 -0.14(-0.21%)
Sep 18, 2017 64.27 64.83 64.17 64.69 1,760,210 +0.51(+0.79%)
Sep 15, 2017 63.76 64.18 63.64 64.18 1,334,223 +0.34(+0.54%)
Sep 14, 2017 63.81 63.93 63.66 63.83 3,498,013 -0.03(-0.04%)
Sep 13, 2017 63.56 63.98 63.51 63.86 2,218,682 +0.21(+0.33%)
Sep 12, 2017 63.35 63.69 63.27 63.65 1,905,582 +0.46(+0.73%)
Sep 11, 2017 62.98 63.31 62.63 63.19 1,212,326 +0.67(+1.07%)
Sep 08, 2017 62.29 62.79 62.15 62.52 2,077,721 +0.09(+0.15%)
Sep 07, 2017 62.68 62.78 62.16 62.43 1,270,054 -0.18(-0.29%)
Sep 06, 2017 62.69 62.82 62.41 62.61 2,124,052 +0.19(+0.31%)
Sep 05, 2017 63.06 63.19 62.21 62.42 2,413,664 -0.65(-1.04%)
Sep 01, 2017 62.74 63.15 62.70 63.07 2,469,279 +0.44(+0.71%)
Aug 31, 2017 62.18 62.74 62.13 62.63 3,473,687 +0.61(+0.98%)
Aug 30, 2017 61.64 62.06 61.57 62.02 2,140,810 +0.34(+0.56%)
Aug 29, 2017 61.30 61.76 61.11 61.67 3,957,127 -0.02(-0.03%)
Aug 28, 2017 61.76 61.85 61.48 61.69 1,402,361 +0.06(+0.10%)
Aug 25, 2017 61.54 61.79 61.35 61.63 1,744,477 +0.30(+0.49%)
Aug 24, 2017 61.51 61.67 61.28 61.33 1,750,950 +0.08(+0.13%)
Aug 23, 2017 61.10 61.47 61.06 61.25 1,277,184 -0.16(-0.27%)
Aug 22, 2017 61.05 61.48 60.99 61.41 1,803,802 +0.59(+0.97%)
Aug 21, 2017 60.79 60.92 60.54 60.82 4,604,723 -0.08(-0.13%)
Aug 18, 2017 60.80 61.12 60.55 60.90 2,029,178 -0.11(-0.18%)
Aug 17, 2017 61.94 62.24 60.99 61.01 2,295,550 -1.21(-1.94%)
Aug 16, 2017 62.27 62.58 62.07 62.22 2,144,745 +0.08(+0.13%)
Aug 15, 2017 62.90 62.90 62.11 62.14 2,149,508 -0.62(-0.98%)
Aug 14, 2017 62.28 62.81 62.18 62.75 2,619,749 +0.92(+1.48%)
Aug 11, 2017 61.84 62.01 61.62 61.84 5,458,468 -0.02(-0.03%)
Aug 10, 2017 62.57 62.66 61.83 61.86 3,298,461 -0.97(-1.54%)
Aug 09, 2017 63.03 63.21 62.58 62.83 4,527,452 -0.54(-0.84%)
Aug 08, 2017 63.53 64.20 63.21 63.36 2,015,982 -0.17(-0.27%)
Aug 07, 2017 63.66 63.80 63.32 63.53 1,483,978 -0.06(-0.10%)
Aug 04, 2017 63.42 63.65 63.24 63.60 1,318,419 +0.25(+0.40%)
Aug 03, 2017 63.68 63.81 63.16 63.34 1,882,136 -0.22(-0.34%)
Aug 02, 2017 64.33 64.40 63.35 63.56 2,052,020 -0.83(-1.30%)
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.