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 (%)
Sep 30, 2021 107.39 107.62 105.17 105.12 5,529,455 -1.81(-1.69%)
Sep 29, 2021 106.91 107.41 106.28 106.93 2,650,815 +0.33(+0.31%)
Sep 28, 2021 107.87 108.13 106.38 106.60 4,139,817 -1.54(-1.42%)
Sep 27, 2021 106.41 108.96 106.41 108.14 4,026,015 +1.95(+1.84%)
Sep 24, 2021 105.83 106.88 105.61 106.19 3,705,489 -0.14(-0.14%)
Sep 23, 2021 105.21 107.05 104.97 106.33 3,201,099 +1.78(+1.71%)
Sep 22, 2021 103.50 105.40 103.48 104.55 3,485,691 +1.67(+1.62%)
Sep 21, 2021 103.69 103.94 102.11 102.88 4,977,769 -0.19(-0.19%)
Sep 20, 2021 102.75 103.48 101.61 103.07 5,958,796 -1.79(-1.71%)
Sep 17, 2021 104.72 105.38 104.06 104.86 5,060,845 -0.06(-0.06%)
Sep 16, 2021 105.22 105.43 104.17 104.92 3,189,474 -0.39(-0.37%)
Sep 15, 2021 104.22 105.41 104.03 105.31 3,641,061 +1.12(+1.08%)
Sep 14, 2021 105.94 105.94 103.65 104.19 3,331,592 -1.35(-1.28%)
Sep 13, 2021 105.44 105.64 104.38 105.55 4,022,255 +0.80(+0.76%)
Sep 10, 2021 106.38 106.56 104.61 104.75 3,100,038 -1.07(-1.01%)
Sep 09, 2021 105.89 106.96 105.64 105.82 6,045,949 -0.27(-0.25%)
Sep 08, 2021 106.70 106.87 105.59 106.09 3,648,718 -0.90(-0.84%)
Sep 07, 2021 107.92 108.23 106.94 106.99 3,198,438 -0.99(-0.91%)
Sep 03, 2021 108.33 108.61 107.61 107.98 2,625,240 -0.67(-0.62%)
Sep 02, 2021 108.55 109.27 108.19 108.65 4,458,544 +0.46(+0.43%)
Sep 01, 2021 108.22 108.50 106.95 108.19 4,660,529 +0.50(+0.46%)
Aug 31, 2021 107.68 108.11 107.01 107.69 3,274,405 -0.15(-0.14%)
Aug 30, 2021 108.81 108.85 107.65 107.84 3,475,444 -0.64(-0.59%)
Aug 27, 2021 105.58 108.69 105.53 108.49 3,662,654 +3.10(+2.94%)
Aug 26, 2021 106.33 106.60 105.19 105.39 2,463,652 -1.18(-1.11%)
Aug 25, 2021 106.18 107.29 105.81 106.57 2,746,418 +0.39(+0.37%)
Aug 24, 2021 105.64 106.34 105.39 106.18 2,953,986 +0.74(+0.70%)
Aug 23, 2021 104.98 105.62 104.64 105.44 2,718,035 +1.32(+1.27%)
Aug 20, 2021 102.43 104.35 102.31 104.12 2,915,262 +1.55(+1.51%)
Aug 19, 2021 102.39 103.28 101.78 102.56 3,570,076 -0.92(-0.89%)
Aug 18, 2021 104.17 105.10 103.38 103.48 3,023,980 -0.84(-0.81%)
Aug 17, 2021 104.99 105.10 103.16 104.33 2,964,438 -1.53(-1.45%)
Aug 16, 2021 105.83 106.28 104.98 105.86 2,330,791 -0.53(-0.50%)
Aug 13, 2021 107.26 107.27 106.25 106.39 1,940,683 -0.79(-0.73%)
Aug 12, 2021 107.71 107.80 106.57 107.17 2,304,201 -0.55(-0.51%)
Aug 11, 2021 107.12 107.74 106.26 107.72 5,256,055 +0.75(+0.70%)
Aug 10, 2021 106.14 107.20 105.63 106.97 2,842,956 +1.03(+0.97%)
Aug 09, 2021 106.55 106.56 105.61 105.95 2,748,144 -0.90(-0.84%)
Aug 06, 2021 106.38 107.30 106.10 106.85 3,167,644 +1.29(+1.23%)
Aug 05, 2021 104.71 105.83 104.61 105.55 2,664,838 +1.46(+1.40%)
Aug 04, 2021 105.00 105.57 104.04 104.10 2,841,172 -1.87(-1.76%)
Aug 03, 2021 105.35 106.10 103.92 105.97 5,326,592 +0.97(+0.92%)
Aug 02, 2021 106.07 107.68 104.89 105.00 7,752,340 -0.67(-0.64%)
Jul 30, 2021 105.52 106.75 105.24 105.67 2,795,767 -0.34(-0.32%)
Jul 29, 2021 105.53 106.68 105.31 106.00 2,799,398 +1.30(+1.25%)
Jul 28, 2021 104.39 105.55 103.15 104.70 3,260,188 +0.88(+0.85%)
Jul 27, 2021 104.10 104.17 102.91 103.82 3,014,911 -0.99(-0.94%)
Jul 26, 2021 104.19 105.32 104.13 104.81 3,302,887 +0.92(+0.89%)
Jul 23, 2021 103.69 103.95 102.66 103.89 3,857,276 +0.84(+0.82%)
Jul 22, 2021 104.77 104.86 102.62 103.04 3,365,678 -1.96(-1.87%)
Jul 21, 2021 103.94 105.47 103.94 105.01 2,531,088 +1.72(+1.67%)
Jul 20, 2021 100.56 103.99 100.38 103.28 4,556,124 +3.02(+3.01%)
Jul 19, 2021 100.29 101.61 99.21 100.26 6,085,372 -1.97(-1.92%)
Jul 16, 2021 104.61 104.61 102.02 102.23 5,059,916 -1.50(-1.45%)
Jul 15, 2021 103.68 104.19 102.62 103.73 3,907,842 -0.47(-0.45%)
Jul 14, 2021 105.92 106.58 104.14 104.20 3,059,004 -1.24(-1.17%)
Jul 13, 2021 106.91 106.98 105.38 105.44 3,170,950 -2.01(-1.87%)
Jul 12, 2021 106.59 107.56 106.14 107.45 11,973,433 +0.51(+0.48%)
Jul 09, 2021 105.67 107.06 105.60 106.94 2,610,756 +2.66(+2.55%)
Jul 08, 2021 103.66 105.57 102.80 104.29 3,951,524 -1.24(-1.17%)
Jul 07, 2021 106.09 106.69 104.67 105.53 2,994,332 -0.71(-0.67%)
Jul 06, 2021 108.05 108.09 105.16 106.23 3,589,212 -1.57(-1.46%)
Jul 02, 2021 109.24 109.24 107.64 107.81 4,500,258 -1.15(-1.06%)
Jul 01, 2021 108.95 109.27 108.40 108.96 3,559,195 +0.68(+0.63%)
Jun 30, 2021 107.62 108.53 107.42 108.28 2,817,955 +0.33(+0.31%)
Jun 29, 2021 108.51 108.90 107.64 107.94 2,194,871 -0.25(-0.23%)
Jun 28, 2021 109.40 109.49 107.39 108.19 2,809,183 -1.12(-1.03%)
Jun 25, 2021 109.55 110.31 109.22 109.31 4,475,458 +0.12(+0.11%)
Jun 24, 2021 108.34 109.35 107.85 109.20 4,026,491 +1.44(+1.33%)
Jun 23, 2021 107.78 108.52 107.66 107.76 4,220,036 +0.18(+0.17%)
Jun 22, 2021 106.96 107.83 106.14 107.58 2,994,853 +0.59(+0.56%)
Jun 21, 2021 105.53 107.36 105.53 106.98 2,919,569 +2.35(+2.24%)
Jun 18, 2021 105.94 106.62 104.47 104.63 3,188,184 -2.81(-2.61%)
Jun 17, 2021 108.98 109.54 106.24 107.44 4,592,067 -1.93(-1.76%)
Jun 16, 2021 109.19 109.79 108.37 109.37 2,789,083 -0.04(-0.03%)
Jun 15, 2021 109.21 109.63 108.28 109.41 2,557,181 +0.19(+0.18%)
Jun 14, 2021 109.88 110.40 108.78 109.22 3,242,429 -0.54(-0.49%)
Jun 11, 2021 109.16 109.81 109.03 109.75 2,503,785 +1.09(+1.01%)
Jun 10, 2021 110.75 110.80 108.65 108.66 2,767,957 -1.73(-1.57%)
Jun 09, 2021 111.44 111.63 110.19 110.39 3,275,898 -0.82(-0.74%)
Jun 08, 2021 110.16 111.51 109.88 111.21 2,564,081 +1.26(+1.15%)
Jun 07, 2021 109.14 110.04 109.08 109.95 3,066,982 +1.06(+0.97%)
Jun 04, 2021 109.16 109.17 108.21 108.89 1,963,818 +0.39(+0.36%)
Jun 03, 2021 108.78 109.00 107.63 108.50 3,780,305 -0.93(-0.85%)
Jun 02, 2021 109.77 109.88 108.87 109.42 4,132,377 -0.34(-0.31%)
Jun 01, 2021 108.91 109.88 108.57 109.76 4,768,006 +1.85(+1.71%)
May 28, 2021 108.67 108.72 107.47 107.91 3,538,968 -0.32(-0.29%)
May 27, 2021 107.75 108.61 107.62 108.23 2,889,912 +1.04(+0.97%)
May 26, 2021 105.37 107.25 105.37 107.19 3,717,330 +2.24(+2.13%)
May 25, 2021 106.50 107.22 104.93 104.95 2,703,934 -1.20(-1.14%)
May 24, 2021 106.11 106.60 105.48 106.16 3,243,549 +0.54(+0.51%)
May 21, 2021 106.12 106.66 105.27 105.62 2,221,497 +0.51(+0.48%)
May 20, 2021 104.95 105.39 103.92 105.11 3,531,870 +0.22(+0.21%)
May 19, 2021 103.83 104.95 102.82 104.89 3,420,514 -0.69(-0.65%)
May 18, 2021 106.79 107.12 105.44 105.58 3,870,844 -1.05(-0.99%)
May 17, 2021 105.90 106.78 105.18 106.63 3,792,492 +0.27(+0.25%)
May 14, 2021 105.06 106.57 104.65 106.36 3,430,029 +2.08(+2.00%)
May 13, 2021 102.19 104.71 102.00 104.28 4,209,055 +2.55(+2.51%)
May 12, 2021 104.41 105.07 101.49 101.73 3,960,503 -3.23(-3.08%)
May 11, 2021 103.64 105.47 103.35 104.96 5,244,974 -0.70(-0.66%)
May 10, 2021 107.99 108.41 105.64 105.66 3,535,773 -2.22(-2.06%)
May 07, 2021 106.81 108.00 106.38 107.88 3,411,743 +0.80(+0.75%)
May 06, 2021 106.40 107.07 105.04 107.07 4,550,512 +0.71(+0.67%)
May 05, 2021 106.67 107.00 105.42 106.36 3,304,713 -0.05(-0.05%)
May 04, 2021 106.25 106.58 105.08 106.41 3,978,803 -0.49(-0.46%)
May 03, 2021 106.72 107.44 106.14 106.90 3,287,885 +1.20(+1.13%)
Apr 30, 2021 106.38 106.96 105.40 105.70 2,796,717 -1.49(-1.39%)
Apr 29, 2021 107.89 108.05 106.31 107.20 3,462,347 +0.07(+0.06%)
Apr 28, 2021 106.80 107.37 106.35 107.13 2,949,671 +0.20(+0.19%)
Apr 27, 2021 106.96 107.31 106.47 106.93 3,575,760 +0.35(+0.33%)
Apr 26, 2021 106.64 107.26 106.39 106.58 2,760,511 +0.52(+0.49%)
Apr 23, 2021 104.64 106.67 104.26 106.06 5,125,572 +1.93(+1.85%)
Apr 22, 2021 104.98 105.77 103.99 104.13 7,135,700 -0.61(-0.58%)
Apr 21, 2021 102.32 104.75 101.73 104.74 3,821,063 +2.35(+2.30%)
Apr 20, 2021 104.37 104.55 101.45 102.39 10,638,684 -2.47(-2.35%)
Apr 19, 2021 105.60 105.85 103.94 104.85 3,022,185 -1.07(-1.01%)
Apr 16, 2021 106.24 106.28 105.19 105.92 3,316,866 +0.31(+0.30%)
Apr 15, 2021 106.08 106.08 104.60 105.61 3,521,895 +0.33(+0.32%)
Apr 14, 2021 104.31 106.27 104.30 105.28 3,353,557 +1.15(+1.10%)
Apr 13, 2021 104.73 104.98 103.24 104.13 4,758,073 -0.72(-0.68%)
Apr 12, 2021 104.93 105.18 104.21 104.84 2,887,756 +0.12(+0.12%)
Apr 09, 2021 104.52 104.94 104.03 104.72 2,879,853 +0.11(+0.11%)
Apr 08, 2021 104.66 104.69 103.19 104.61 7,337,177 +0.54(+0.52%)
Apr 07, 2021 105.53 105.70 103.79 104.06 3,273,548 -1.57(-1.48%)
Apr 06, 2021 105.81 106.75 105.38 105.63 3,734,787 -0.10(-0.10%)
Apr 05, 2021 106.25 106.40 105.05 105.73 7,005,109 +0.46(+0.44%)
Apr 01, 2021 104.37 105.28 104.10 105.28 6,517,657 +1.49(+1.44%)
Mar 31, 2021 103.86 104.70 103.28 103.78 3,613,929 +0.38(+0.37%)
Mar 30, 2021 101.79 103.74 101.68 103.40 3,001,199 +1.47(+1.45%)
Mar 29, 2021 104.04 105.15 101.80 101.93 4,635,327 -2.58(-2.47%)
Mar 26, 2021 103.14 104.56 102.55 104.51 4,928,556 +2.49(+2.44%)
Mar 25, 2021 98.42 102.54 98.05 102.02 6,644,801 +2.68(+2.70%)
Mar 24, 2021 102.06 103.47 99.34 99.34 4,782,360 -1.76(-1.74%)
Mar 23, 2021 103.88 104.22 100.59 101.11 7,565,079 -3.62(-3.46%)
Mar 22, 2021 106.52 106.58 104.27 104.73 3,405,256 -1.49(-1.40%)
Mar 19, 2021 105.67 106.94 104.45 106.22 6,943,305 +0.23(+0.22%)
Mar 18, 2021 108.07 109.23 105.61 105.99 8,199,227 -2.39(-2.21%)
Mar 17, 2021 107.35 108.67 106.70 108.38 8,664,816 +0.59(+0.55%)
Mar 16, 2021 109.31 109.42 107.44 107.79 6,465,285 -1.70(-1.55%)
Mar 15, 2021 109.53 109.85 108.58 109.49 4,850,043 -0.21(-0.19%)
Mar 12, 2021 108.75 109.88 108.59 109.70 6,776,398 +1.05(+0.97%)
Mar 11, 2021 107.98 108.79 107.56 108.65 6,560,496 +1.39(+1.30%)
Mar 10, 2021 105.98 107.80 105.79 107.26 6,352,923 +2.17(+2.07%)
Mar 09, 2021 105.41 106.17 104.33 105.08 5,891,074 +1.02(+0.98%)
Mar 08, 2021 103.17 105.08 102.46 104.06 4,597,335 +1.95(+1.91%)
Mar 05, 2021 101.20 102.24 98.02 102.11 12,049,481 +2.27(+2.27%)
Mar 04, 2021 101.60 102.47 98.15 99.84 5,228,016 -1.86(-1.83%)
Mar 03, 2021 102.16 103.55 101.46 101.70 4,794,575 +0.15(+0.15%)
Mar 02, 2021 103.25 103.35 101.53 101.54 4,126,954 -1.79(-1.74%)
Mar 01, 2021 102.11 103.63 101.93 103.34 4,242,091 +3.10(+3.09%)
Feb 26, 2021 100.84 101.88 98.84 100.24 6,952,321 -0.48(-0.47%)
Feb 25, 2021 104.65 104.69 100.52 100.71 5,470,318 -3.22(-3.09%)
Feb 24, 2021 101.61 104.09 101.44 103.93 4,918,340 +2.80(+2.76%)
Feb 23, 2021 100.69 101.61 98.98 101.13 8,008,667 -0.57(-0.56%)
Feb 22, 2021 100.43 102.44 100.41 101.71 4,324,627 +0.61(+0.60%)
Feb 19, 2021 99.97 101.49 99.87 101.10 2,682,776 +1.69(+1.70%)
Feb 18, 2021 100.26 100.41 99.00 99.41 3,154,750 -1.53(-1.51%)
Feb 17, 2021 100.71 101.21 99.72 100.93 3,508,972 -0.53(-0.53%)
Feb 16, 2021 102.51 102.74 101.02 101.47 3,127,877 -0.24(-0.23%)
Feb 12, 2021 101.14 101.90 100.79 101.71 4,114,799 +0.20(+0.20%)
Feb 11, 2021 101.85 102.45 99.83 101.51 5,588,121 +0.23(+0.23%)
Feb 10, 2021 102.27 102.40 100.57 101.28 4,500,630 -0.34(-0.34%)
Feb 09, 2021 100.90 102.09 100.34 101.62 3,038,597 +0.72(+0.72%)
Feb 08, 2021 99.11 100.93 99.03 100.90 4,561,462 +2.72(+2.77%)
Feb 05, 2021 98.07 98.23 97.05 98.18 5,049,876 +1.15(+1.19%)
Feb 04, 2021 95.77 97.10 95.70 97.02 4,446,327 +1.71(+1.79%)
Feb 03, 2021 95.46 95.68 94.14 95.32 3,962,099 +0.34(+0.36%)
Feb 02, 2021 95.39 95.59 94.17 94.97 4,042,103 +0.26(+0.27%)
Feb 01, 2021 93.95 95.04 92.48 94.71 5,248,122 +1.65(+1.77%)
Jan 29, 2021 94.41 95.81 92.64 93.06 7,250,174 -1.40(-1.48%)
Jan 28, 2021 96.63 97.60 93.89 94.47 14,476,031 -1.91(-1.98%)
Jan 27, 2021 96.07 97.35 95.03 96.37 4,259,996 -0.27(-0.28%)
Jan 26, 2021 97.30 97.57 95.69 96.64 3,594,706 +0.01(+0.01%)
Jan 25, 2021 96.55 98.65 95.64 96.63 7,736,891 +0.14(+0.15%)
Jan 22, 2021 94.41 96.61 94.02 96.49 6,143,158 +1.20(+1.26%)
Jan 21, 2021 96.67 96.85 95.08 95.29 5,448,101 -1.10(-1.14%)
Jan 20, 2021 96.30 96.96 95.59 96.38 4,611,335 +0.52(+0.54%)
Jan 19, 2021 96.03 96.19 95.15 95.87 5,642,108 +0.91(+0.95%)
Jan 15, 2021 95.47 95.64 94.02 94.96 5,952,557 -1.69(-1.75%)
Jan 14, 2021 95.27 96.98 95.20 96.65 15,236,649 +2.24(+2.37%)
Jan 13, 2021 95.34 95.46 94.21 94.41 7,461,356 -0.84(-0.88%)
Jan 12, 2021 93.99 95.31 93.89 95.25 5,457,070 +1.61(+1.72%)
Jan 11, 2021 92.44 93.68 92.16 93.64 4,123,765 +0.43(+0.46%)
Jan 08, 2021 94.75 94.75 92.10 93.21 5,648,623 -0.77(-0.82%)
Jan 07, 2021 93.35 94.15 93.01 93.98 4,411,898 +0.98(+1.06%)
Jan 06, 2021 89.66 93.82 89.66 93.00 8,241,143 +4.31(+4.86%)
Jan 05, 2021 86.62 89.30 86.61 88.69 4,335,217 +1.85(+2.13%)
Jan 04, 2021 88.23 88.52 85.64 86.84 6,195,156 -0.82(-0.94%)
Dec 31, 2020 87.66 87.66 87.66 2,584,786 +0.13(+0.15%)
Dec 30, 2020 86.98 87.97 86.98 87.52 2,584,786 +0.88(+1.01%)
Dec 29, 2020 88.33 88.48 86.25 86.65 5,797,789 -1.51(-1.71%)
Dec 28, 2020 88.64 88.84 88.06 88.15 5,269,592 +0.33(+0.38%)
Dec 24, 2020 88.11 88.12 87.38 87.82 1,612,244 +0.08(+0.09%)
Dec 23, 2020 87.31 88.06 87.27 87.74 3,920,931 +0.83(+0.95%)
Dec 22, 2020 86.51 87.03 86.03 86.91 3,430,434 +0.54(+0.63%)
Dec 21, 2020 85.39 86.58 84.95 86.37 4,267,858 -0.31(-0.35%)
Dec 18, 2020 87.69 87.92 86.51 86.67 5,742,351 -0.74(-0.85%)
Dec 17, 2020 86.96 87.46 86.50 87.42 2,626,396 +0.78(+0.90%)
Dec 16, 2020 87.25 87.33 86.26 86.64 3,421,163 -0.43(-0.49%)
Dec 15, 2020 85.52 87.09 85.26 87.07 2,700,521 +2.23(+2.63%)
Dec 14, 2020 85.88 86.24 84.80 84.83 4,006,016 -0.19(-0.23%)
Dec 11, 2020 85.10 85.77 84.30 85.03 2,105,169 -0.69(-0.81%)
Dec 10, 2020 84.73 85.88 84.42 85.72 2,455,054 +0.40(+0.47%)
Dec 09, 2020 85.97 86.49 84.74 85.32 7,075,188 +0.05(+0.06%)
Dec 08, 2020 84.04 85.43 83.92 85.27 2,951,332 +0.63(+0.74%)
Dec 07, 2020 84.85 84.87 84.19 84.65 3,749,872 -0.21(-0.25%)
Dec 04, 2020 83.40 85.01 83.39 84.86 3,614,029 +2.05(+2.48%)
Dec 03, 2020 82.60 83.46 82.39 82.80 2,519,687 +0.54(+0.66%)
Dec 02, 2020 81.69 82.54 81.29 82.26 3,636,245 +0.38(+0.46%)
Dec 01, 2020 82.00 82.57 81.40 81.88 7,508,184 +0.89(+1.10%)
Nov 30, 2020 82.56 82.61 80.75 80.98 3,551,381 -1.85(-2.24%)
Nov 27, 2020 82.98 83.11 82.25 82.84 1,133,011 -0.14(-0.17%)
Nov 25, 2020 83.39 83.39 82.30 82.98 3,719,792 -0.66(-0.78%)
Nov 24, 2020 82.75 84.09 82.50 83.64 5,367,824 +2.00(+2.45%)
Nov 23, 2020 80.57 82.11 80.44 81.64 9,108,280 +1.85(+2.32%)
Nov 20, 2020 79.50 79.99 79.17 79.79 2,985,653 -0.09(-0.11%)
Nov 19, 2020 79.21 79.98 78.70 79.87 3,495,865 +0.47(+0.59%)
Nov 18, 2020 80.89 81.17 79.39 79.40 3,984,806 -1.12(-1.39%)
Nov 17, 2020 79.53 80.75 78.53 80.53 7,442,314 +0.45(+0.56%)
Nov 16, 2020 79.56 80.18 78.91 80.08 5,885,576 +2.34(+3.01%)
Nov 13, 2020 76.41 78.09 76.40 77.74 6,682,736 +2.03(+2.68%)
Nov 12, 2020 76.64 76.76 74.99 75.71 4,399,315 -1.66(-2.14%)
Nov 11, 2020 78.27 78.27 76.67 77.37 3,727,893 -0.51(-0.66%)
Nov 10, 2020 76.54 78.26 76.27 77.88 10,359,959 +2.00(+2.63%)
Nov 09, 2020 77.08 78.43 75.79 75.89 9,067,754 +3.49(+4.82%)
Nov 06, 2020 73.33 73.41 72.28 72.39 5,488,223 -0.71(-0.98%)
Nov 05, 2020 71.76 73.38 71.75 73.11 4,695,956 +2.08(+2.93%)
Nov 04, 2020 71.00 71.98 70.15 71.02 6,299,028 -0.68(-0.95%)
Nov 03, 2020 71.02 72.13 70.90 71.71 4,398,240 +1.76(+2.52%)
Nov 02, 2020 69.33 69.97 69.00 69.95 5,605,187 +1.45(+2.11%)
Oct 30, 2020 69.03 69.55 67.80 68.50 9,914,820 -0.88(-1.27%)
Oct 29, 2020 68.23 69.68 67.63 69.39 4,497,884 +1.06(+1.55%)
Oct 28, 2020 68.93 69.41 68.27 68.33 4,318,074 -2.16(-3.06%)
Oct 27, 2020 71.35 71.51 70.45 70.49 3,296,298 -0.93(-1.31%)
Oct 26, 2020 72.03 72.14 70.48 71.42 4,252,812 -1.51(-2.07%)
Oct 23, 2020 72.94 73.18 72.22 72.94 2,902,283 +0.34(+0.47%)
Oct 22, 2020 71.74 72.65 71.36 72.59 2,846,384 +1.17(+1.64%)
Oct 21, 2020 71.92 72.15 71.39 71.42 3,303,114 -0.40(-0.56%)
Oct 20, 2020 71.80 72.56 71.58 71.82 3,441,861 +0.49(+0.68%)
Oct 19, 2020 72.41 72.87 71.16 71.34 3,112,328 -0.79(-1.09%)
Oct 16, 2020 72.60 72.83 72.13 72.13 2,931,930 -0.42(-0.58%)
Oct 15, 2020 70.80 72.75 70.55 72.55 3,416,085 +0.92(+1.29%)
Oct 14, 2020 72.21 72.70 71.59 71.62 3,100,081 -0.41(-0.57%)
Oct 13, 2020 72.39 72.39 71.70 72.03 3,366,929 -0.82(-1.12%)
Oct 12, 2020 72.68 72.98 72.27 72.85 2,519,802 +0.49(+0.67%)
Oct 09, 2020 72.60 72.88 71.97 72.37 7,030,514 +0.38(+0.53%)
Oct 08, 2020 71.48 72.07 71.18 71.99 3,950,344 +1.07(+1.50%)
Oct 07, 2020 70.67 71.25 70.34 70.92 14,118,002 +1.00(+1.43%)
Oct 06, 2020 70.53 71.81 69.83 69.92 4,891,884 -0.02(-0.03%)
Oct 05, 2020 69.07 70.05 69.07 69.94 2,954,128 +1.53(+2.24%)
Oct 02, 2020 66.46 68.74 66.30 68.41 6,141,095 +0.66(+0.97%)
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.