Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

105.71 -0.25 (-0.24%)
Streaming Delayed Price Updated: 1:49 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 72.06 72.27 71.23 71.23 3,602,369 -0.64(-0.89%)
Apr 27, 2018 72.14 72.29 71.51 71.87 2,383,370 -0.24(-0.33%)
Apr 26, 2018 71.99 72.32 71.69 72.10 2,126,020 +0.23(+0.32%)
Apr 25, 2018 71.92 72.12 71.34 71.88 2,399,946 -0.12(-0.17%)
Apr 24, 2018 72.42 72.92 71.43 71.99 2,795,720 -0.34(-0.47%)
Apr 23, 2018 72.51 72.80 72.01 72.33 2,434,458 -0.03(-0.04%)
Apr 20, 2018 72.57 72.92 72.15 72.36 2,630,446 -0.43(-0.59%)
Apr 19, 2018 73.20 73.33 72.53 72.79 3,600,320 -0.58(-0.79%)
Apr 18, 2018 73.29 73.75 73.10 73.37 4,102,023 +0.27(+0.36%)
Apr 17, 2018 72.80 73.35 72.68 73.10 5,929,114 +0.69(+0.95%)
Apr 16, 2018 72.04 72.62 71.70 72.42 3,432,157 +0.80(+1.11%)
Apr 13, 2018 72.10 72.21 71.44 71.62 5,991,868 -0.26(-0.36%)
Apr 12, 2018 71.89 72.21 71.62 71.88 3,921,806 +0.36(+0.50%)
Apr 11, 2018 71.17 71.72 71.00 71.52 4,231,206 +0.12(+0.17%)
Apr 10, 2018 70.83 71.66 70.66 71.40 3,497,955 +1.33(+1.89%)
Apr 09, 2018 70.64 71.01 70.04 70.07 2,105,055 -0.18(-0.26%)
Apr 06, 2018 71.13 71.59 69.66 70.26 4,084,941 -1.29(-1.80%)
Apr 05, 2018 71.16 71.61 70.90 71.55 4,232,774 +0.76(+1.07%)
Apr 04, 2018 69.17 71.00 69.01 70.79 3,663,593 +0.88(+1.26%)
Apr 03, 2018 69.28 70.11 69.09 69.91 5,065,177 +1.03(+1.50%)
Apr 02, 2018 70.39 70.57 68.42 68.87 3,944,141 -1.61(-2.29%)
Mar 29, 2018 70.48 70.48 70.48 0 +0.66(+0.94%)
Mar 28, 2018 69.87 70.31 69.47 69.83 5,405,140 +0.09(+0.13%)
Mar 27, 2018 71.13 71.18 69.44 69.73 3,458,951 -1.20(-1.69%)
Mar 26, 2018 70.27 70.93 69.60 70.93 3,854,436 +1.57(+2.26%)
Mar 23, 2018 71.02 71.25 69.35 69.37 4,654,666 -1.53(-2.16%)
Mar 22, 2018 71.85 72.32 70.87 70.90 4,088,667 -1.49(-2.06%)
Mar 21, 2018 72.06 72.91 71.98 72.39 2,398,650 +0.31(+0.43%)
Mar 20, 2018 72.21 72.41 71.81 72.08 2,737,578 -0.02(-0.03%)
Mar 19, 2018 72.57 72.65 71.19 72.10 2,617,693 -0.64(-0.88%)
Mar 16, 2018 72.19 72.92 72.11 72.74 3,288,635 +0.54(+0.75%)
Mar 15, 2018 72.66 72.70 71.94 72.20 1,620,565 -0.32(-0.44%)
Mar 14, 2018 73.22 73.31 72.40 72.52 3,011,312 -0.35(-0.48%)
Mar 13, 2018 73.46 73.58 72.74 72.86 3,859,727 -0.24(-0.32%)
Mar 12, 2018 72.98 73.42 72.80 73.10 3,710,478 +0.27(+0.38%)
Mar 09, 2018 72.11 72.91 71.86 72.83 3,148,538 +1.09(+1.53%)
Mar 08, 2018 71.99 72.19 71.32 71.73 2,121,255 -0.11(-0.15%)
Mar 07, 2018 71.91 71.84 3,459,908 +0.52(+0.73%)
Mar 06, 2018 70.77 71.36 70.08 71.32 2,944,061 +0.85(+1.20%)
Mar 05, 2018 69.67 70.83 69.53 70.47 3,071,944 +0.51(+0.73%)
Mar 02, 2018 68.32 70.14 68.20 69.96 3,095,806 +1.13(+1.64%)
Mar 01, 2018 69.02 69.66 68.15 68.83 6,092,881 -0.28(-0.41%)
Feb 28, 2018 70.52 70.73 69.10 69.11 2,673,620 -1.29(-1.83%)
Feb 27, 2018 71.46 71.77 70.40 70.40 3,103,660 -1.04(-1.46%)
Feb 26, 2018 71.18 71.57 70.68 71.44 2,753,705 +0.48(+0.68%)
Feb 23, 2018 70.50 70.96 70.20 70.96 5,844,730 +0.90(+1.29%)
Feb 22, 2018 70.01 70.05 3,080,921 -0.05(-0.08%)
Feb 21, 2018 70.14 71.20 70.01 70.11 2,119,181 +0.16(+0.22%)
Feb 20, 2018 70.26 70.67 69.75 69.95 3,664,446 -0.61(-0.87%)
Feb 16, 2018 70.56 70.56 70.56 0 +0.25(+0.35%)
Feb 15, 2018 70.14 70.35 69.36 70.32 2,994,715 +0.70(+1.01%)
Feb 14, 2018 67.98 69.78 67.84 69.62 3,320,108 +1.26(+1.84%)
Feb 13, 2018 68.55 68.36 4,107,692 +0.05(+0.07%)
Feb 12, 2018 67.71 68.64 66.96 68.31 5,353,719 +0.66(+0.97%)
Feb 09, 2018 67.53 68.22 65.81 67.65 6,098,317 +0.72(+1.08%)
Feb 08, 2018 68.83 69.03 66.93 66.93 6,628,497 -1.89(-2.74%)
Feb 07, 2018 68.76 68.90 68.27 68.82 3,975,032 +0.04(+0.05%)
Feb 06, 2018 66.84 69.13 66.07 68.79 8,283,752 -0.16(-0.24%)
Feb 05, 2018 70.13 70.46 68.12 68.95 4,271,085 -1.77(-2.50%)
Feb 02, 2018 71.72 71.83 70.55 70.72 6,153,534 -1.43(-1.99%)
Feb 01, 2018 71.62 72.26 71.47 72.15 3,453,940 +0.30(+0.42%)
Jan 31, 2018 72.36 72.81 71.63 71.85 2,605,179 -0.39(-0.54%)
Jan 30, 2018 72.41 72.69 71.99 72.24 5,896,474 -0.68(-0.93%)
Jan 29, 2018 73.17 73.45 72.92 72.92 2,832,968 -0.41(-0.56%)
Jan 26, 2018 73.36 73.41 72.90 73.33 2,459,635 +0.25(+0.34%)
Jan 25, 2018 73.26 73.31 72.45 73.08 6,502,454 +0.20(+0.28%)
Jan 24, 2018 73.59 73.62 72.61 72.88 4,638,330 -0.43(-0.58%)
Jan 23, 2018 73.18 73.46 72.76 73.31 3,987,597 +0.07(+0.10%)
Jan 22, 2018 72.96 73.24 72.74 73.24 2,569,328 +0.18(+0.25%)
Jan 19, 2018 72.01 73.09 72.01 73.06 3,237,807 +1.05(+1.46%)
Jan 18, 2018 72.49 72.56 71.91 72.01 3,580,141 -0.59(-0.82%)
Jan 17, 2018 72.17 72.78 71.94 72.60 3,831,519 +0.72(+1.00%)
Jan 16, 2018 72.91 73.27 71.66 71.88 2,723,225 -0.72(-0.99%)
Jan 12, 2018 72.60 72.60 72.60 0 +0.33(+0.45%)
Jan 11, 2018 71.15 72.37 71.10 72.27 2,845,203 +1.30(+1.84%)
Jan 10, 2018 71.15 70.97 2,473,494 -0.12(-0.17%)
Jan 09, 2018 71.22 71.34 70.99 71.08 2,164,413 -0.07(-0.10%)
Jan 08, 2018 70.96 71.22 70.39 71.16 2,739,884 +0.11(+0.15%)
Jan 05, 2018 70.95 71.08 70.55 71.05 3,020,792 +0.30(+0.43%)
Jan 04, 2018 70.94 71.10 70.56 70.75 3,451,714 +0.19(+0.27%)
Jan 03, 2018 70.66 70.81 70.30 70.56 4,131,423 -0.06(-0.09%)
Jan 02, 2018 70.44 70.76 70.18 70.62 5,374,944 +0.53(+0.76%)
Dec 29, 2017 70.09 70.09 70.09 0 -0.49(-0.70%)
Dec 28, 2017 70.41 70.61 70.24 70.58 2,121,446 +0.28(+0.40%)
Dec 27, 2017 70.41 70.68 70.16 70.30 2,387,277 -0.08(-0.12%)
Dec 26, 2017 70.30 70.49 70.25 70.38 2,027,958 +0.06(+0.09%)
Dec 22, 2017 70.48 70.48 70.16 70.32 1,906,644 -0.18(-0.26%)
Dec 21, 2017 70.35 70.75 70.30 70.50 2,700,885 +0.28(+0.40%)
Dec 20, 2017 70.52 70.54 69.93 70.22 2,721,471 +0.16(+0.22%)
Dec 19, 2017 70.87 70.89 69.99 70.06 3,517,575 -0.63(-0.90%)
Dec 18, 2017 70.30 71.02 70.18 70.70 2,432,566 +1.01(+1.45%)
Dec 15, 2017 68.90 70.13 68.85 69.69 3,977,319 +1.15(+1.67%)
Dec 14, 2017 69.43 69.54 68.35 68.54 3,991,703 -0.79(-1.14%)
Dec 13, 2017 68.94 69.82 68.94 69.33 4,466,449 +0.35(+0.50%)
Dec 12, 2017 69.30 69.46 68.96 68.99 7,122,155 -0.16(-0.24%)
Dec 11, 2017 69.40 69.57 69.02 69.15 2,516,025 -0.19(-0.28%)
Dec 08, 2017 69.70 69.78 69.29 69.34 2,082,056 -0.05(-0.07%)
Dec 07, 2017 69.39 69.71 68.89 69.39 2,755,514 +0.35(+0.50%)
Dec 06, 2017 69.47 69.01 69.04 2,075,599 -0.30(-0.43%)
Dec 05, 2017 69.83 70.33 69.34 69.34 2,972,492 -0.74(-1.05%)
Dec 04, 2017 70.93 71.17 70.03 70.08 3,536,850 +0.04(+0.05%)
Dec 01, 2017 70.41 70.42 68.77 70.04 4,708,504 -0.42(-0.59%)
Nov 30, 2017 70.90 70.92 70.29 70.46 4,704,740 -0.02(-0.03%)
Nov 29, 2017 70.29 70.70 70.12 70.48 4,150,773 +0.43(+0.61%)
Nov 28, 2017 69.11 70.09 68.98 70.05 3,629,617 +1.17(+1.70%)
Nov 27, 2017 69.38 69.47 68.86 68.88 3,194,476 -0.34(-0.49%)
Nov 24, 2017 69.35 69.35 69.00 69.21 3,175,707 +0.05(+0.07%)
Nov 22, 2017 69.41 69.61 69.14 69.17 5,319,616 -0.15(-0.21%)
Nov 21, 2017 68.66 69.32 68.59 69.31 3,920,739 +0.93(+1.36%)
Nov 20, 2017 68.00 68.41 67.86 68.39 1,649,064 +0.52(+0.76%)
Nov 17, 2017 67.37 68.20 67.36 67.87 1,945,531 +0.29(+0.43%)
Nov 16, 2017 66.73 67.81 66.70 67.58 3,851,923 +1.14(+1.71%)
Nov 15, 2017 66.35 66.74 66.00 66.44 2,391,279 -0.36(-0.54%)
Nov 14, 2017 66.58 66.88 66.47 66.80 2,766,849 -0.02(-0.03%)
Nov 13, 2017 66.47 66.92 66.30 66.82 2,489,684 +0.12(+0.18%)
Nov 10, 2017 66.65 66.95 66.62 66.70 2,430,799 +0.05(+0.08%)
Nov 09, 2017 66.47 67.02 66.06 66.65 3,370,482 -0.31(-0.46%)
Nov 08, 2017 66.53 67.04 66.24 66.96 2,011,018 +0.30(+0.45%)
Nov 07, 2017 67.41 67.51 66.40 66.66 5,336,627 -0.73(-1.08%)
Nov 06, 2017 67.26 67.65 67.17 67.39 3,156,430 +0.15(+0.22%)
Nov 03, 2017 67.52 67.52 67.17 67.24 2,332,511 -0.44(-0.65%)
Nov 02, 2017 67.54 67.93 67.22 67.68 4,265,184 +0.08(+0.12%)
Nov 01, 2017 68.50 68.60 67.19 67.60 2,646,432 -0.48(-0.71%)
Oct 31, 2017 67.63 68.31 67.49 68.08 3,228,910 +0.67(+1.00%)
Oct 30, 2017 68.18 67.05 67.40 3,015,651 -0.96(-1.41%)
Oct 27, 2017 68.01 68.42 67.68 68.37 1,854,909 +0.36(+0.53%)
Oct 26, 2017 67.90 68.18 67.84 68.00 2,757,021 +0.32(+0.47%)
Oct 25, 2017 67.93 67.98 67.14 67.69 2,087,745 -0.35(-0.52%)
Oct 24, 2017 68.05 68.36 67.93 68.04 4,605,276 +0.19(+0.28%)
Oct 23, 2017 68.26 68.34 67.79 67.85 2,442,988 -0.34(-0.49%)
Oct 20, 2017 68.32 68.42 68.11 68.19 2,254,806 +0.33(+0.48%)
Oct 19, 2017 67.60 67.86 67.30 67.86 2,294,496 -0.15(-0.21%)
Oct 18, 2017 67.84 68.16 67.79 68.00 1,375,466 +0.45(+0.66%)
Oct 17, 2017 67.69 67.95 67.42 67.56 2,401,765 -0.16(-0.24%)
Oct 16, 2017 67.92 68.19 67.60 67.72 3,751,014 -0.11(-0.16%)
Oct 13, 2017 68.00 68.19 67.74 67.83 2,269,681 -0.03(-0.04%)
Oct 12, 2017 67.82 68.04 67.59 67.86 2,337,246 -0.08(-0.12%)
Oct 11, 2017 68.07 68.20 67.86 67.94 2,112,776 -0.20(-0.29%)
Oct 10, 2017 68.21 68.33 67.96 68.14 4,928,123 +0.16(+0.24%)
Oct 09, 2017 68.32 68.59 67.86 67.98 1,572,186 -0.32(-0.47%)
Oct 06, 2017 68.23 68.44 68.07 68.30 2,361,547 -0.12(-0.17%)
Oct 05, 2017 68.48 68.61 68.29 68.41 3,020,219 +0.15(+0.21%)
Oct 04, 2017 68.52 68.64 68.11 68.27 6,473,195 -0.30(-0.44%)
Oct 03, 2017 68.50 68.57 68.08 68.57 3,433,713 +0.15(+0.23%)
Oct 02, 2017 67.60 68.42 67.43 68.41 5,979,665 +0.92(+1.36%)
Sep 29, 2017 67.35 67.57 67.24 67.50 3,640,747 +0.21(+0.31%)
Sep 28, 2017 66.97 67.35 66.70 67.29 4,846,297 +0.18(+0.27%)
Sep 27, 2017 67.26 65.89 67.10 4,588,400 +1.35(+2.05%)
Sep 26, 2017 65.54 66.00 65.39 65.76 3,103,423 +0.33(+0.51%)
Sep 25, 2017 65.14 65.56 64.99 65.43 4,385,293 +0.20(+0.31%)
Sep 22, 2017 64.80 65.32 64.77 65.23 2,122,957 +0.42(+0.64%)
Sep 21, 2017 64.87 64.99 64.65 64.81 1,734,154 +0.04(+0.06%)
Sep 20, 2017 64.64 64.91 64.54 64.77 5,001,246 +0.24(+0.37%)
Sep 19, 2017 64.74 64.74 64.46 64.54 1,509,717 -0.14(-0.21%)
Sep 18, 2017 64.26 64.82 64.16 64.67 1,760,540 +0.51(+0.79%)
Sep 15, 2017 63.75 64.17 63.63 64.17 1,334,473 +0.34(+0.54%)
Sep 14, 2017 63.80 63.92 63.65 63.82 3,498,670 -0.03(-0.04%)
Sep 13, 2017 63.55 63.97 63.50 63.85 2,219,099 +0.21(+0.33%)
Sep 12, 2017 63.34 63.68 63.26 63.64 1,905,939 +0.46(+0.73%)
Sep 11, 2017 62.97 63.30 62.62 63.18 1,212,553 +0.67(+1.07%)
Sep 08, 2017 62.28 62.77 62.13 62.51 2,078,111 +0.09(+0.15%)
Sep 07, 2017 62.67 62.77 62.15 62.42 1,270,292 -0.18(-0.29%)
Sep 06, 2017 62.68 62.81 62.39 62.60 2,124,451 +0.19(+0.31%)
Sep 05, 2017 63.05 63.18 62.20 62.41 2,414,117 -0.65(-1.04%)
Sep 01, 2017 62.72 63.14 62.68 63.06 2,469,742 +0.44(+0.71%)
Aug 31, 2017 62.17 62.73 62.12 62.62 3,474,339 +0.61(+0.98%)
Aug 30, 2017 61.63 62.04 61.55 62.01 2,141,212 +0.34(+0.56%)
Aug 29, 2017 61.29 61.74 61.10 61.66 3,957,870 -0.02(-0.03%)
Aug 28, 2017 61.74 61.84 61.46 61.68 1,402,624 +0.06(+0.10%)
Aug 25, 2017 61.53 61.78 61.34 61.62 1,744,805 +0.30(+0.49%)
Aug 24, 2017 61.50 61.65 61.26 61.32 1,751,279 +0.08(+0.13%)
Aug 23, 2017 61.09 61.45 61.05 61.24 1,277,424 -0.16(-0.27%)
Aug 22, 2017 61.04 61.47 60.98 61.40 1,804,141 +0.59(+0.97%)
Aug 21, 2017 60.77 60.91 60.53 60.81 4,605,587 -0.08(-0.13%)
Aug 18, 2017 60.78 61.11 60.54 60.89 2,029,559 -0.11(-0.18%)
Aug 17, 2017 61.93 62.23 60.98 61.00 2,295,981 -1.21(-1.94%)
Aug 16, 2017 62.26 62.57 62.06 62.21 2,145,148 +0.08(+0.13%)
Aug 15, 2017 62.89 62.89 62.10 62.13 2,149,911 -0.62(-0.98%)
Aug 14, 2017 62.27 62.80 62.17 62.74 2,620,241 +0.92(+1.48%)
Aug 11, 2017 61.83 62.00 61.61 61.83 5,459,492 -0.02(-0.03%)
Aug 10, 2017 62.56 62.65 61.82 61.84 3,299,080 -0.97(-1.54%)
Aug 09, 2017 63.01 63.20 62.57 62.81 4,528,302 -0.53(-0.84%)
Aug 08, 2017 63.52 64.18 63.20 63.35 2,016,360 -0.17(-0.27%)
Aug 07, 2017 63.65 63.79 63.30 63.52 1,484,257 -0.06(-0.10%)
Aug 04, 2017 63.41 63.64 63.23 63.59 1,318,667 +0.25(+0.40%)
Aug 03, 2017 63.67 63.80 63.15 63.33 1,882,490 -0.22(-0.34%)
Aug 02, 2017 64.32 64.38 63.34 63.55 2,052,405 -0.83(-1.30%)
Aug 01, 2017 64.54 64.59 64.01 64.38 2,595,858 +0.19(+0.30%)
Jul 31, 2017 64.48 64.57 63.96 64.19 1,796,971 -0.17(-0.27%)
Jul 28, 2017 64.28 64.54 64.07 64.36 2,472,380 -0.10(-0.15%)
Jul 27, 2017 64.85 64.99 64.13 64.46 1,819,668 -0.30(-0.46%)
Jul 26, 2017 65.20 65.20 64.64 64.76 1,864,213 -0.44(-0.68%)
Jul 25, 2017 64.92 65.31 64.73 65.21 1,927,649 +0.61(+0.94%)
Jul 24, 2017 64.58 64.60 64.26 64.60 2,062,874 +0.01(+0.01%)
Jul 21, 2017 64.86 65.00 64.43 64.59 2,030,245 -0.32(-0.49%)
Jul 20, 2017 64.88 65.02 64.67 64.91 3,525,520 +0.09(+0.14%)
Jul 19, 2017 64.23 64.86 64.23 64.82 2,341,865 +0.73(+1.15%)
Jul 18, 2017 64.10 64.19 63.79 64.08 1,692,636 -0.20(-0.31%)
Jul 17, 2017 64.12 64.47 63.88 64.28 1,632,777 +0.16(+0.25%)
Jul 14, 2017 63.84 64.30 63.84 64.12 3,118,419 +0.16(+0.26%)
Jul 13, 2017 63.80 63.98 63.47 63.96 2,103,191 +0.15(+0.24%)
Jul 12, 2017 63.60 64.20 63.59 63.80 2,262,301 +0.48(+0.76%)
Jul 11, 2017 63.18 63.39 62.71 63.32 2,833,759 +0.14(+0.23%)
Jul 10, 2017 63.30 63.68 62.98 63.18 1,538,116 -0.38(-0.60%)
Jul 07, 2017 63.01 63.66 62.91 63.56 2,017,820 +0.66(+1.05%)
Jul 06, 2017 63.27 63.49 62.75 62.90 1,947,371 -0.88(-1.38%)
Jul 05, 2017 64.04 64.07 63.38 63.78 2,301,962 -0.38(-0.59%)
Jul 03, 2017 63.87 64.35 63.81 64.16 1,189,557 +0.60(+0.94%)
Jun 30, 2017 63.66 63.89 63.48 63.56 2,515,394 -0.04(-0.06%)
Jun 29, 2017 64.16 64.17 62.93 63.59 2,889,377 -0.40(-0.62%)
Jun 28, 2017 63.30 64.07 63.25 63.99 2,701,826 +1.02(+1.61%)
Jun 27, 2017 63.47 63.68 62.97 62.98 2,361,645 -0.48(-0.75%)
Jun 26, 2017 63.53 63.73 63.10 63.45 2,151,998 +0.12(+0.19%)
Jun 23, 2017 62.94 63.45 62.71 63.34 3,037,025 +0.53(+0.85%)
Jun 22, 2017 62.59 63.03 62.39 62.80 1,850,467 +0.23(+0.36%)
Jun 21, 2017 63.01 63.26 62.51 62.58 2,547,969 -0.29(-0.46%)
Jun 20, 2017 63.53 63.53 62.87 62.87 3,134,795 -0.76(-1.19%)
Jun 19, 2017 63.57 63.78 63.35 63.62 8,738,845 +0.29(+0.46%)
Jun 16, 2017 63.53 63.53 63.06 63.34 7,413,047 -0.34(-0.54%)
Jun 15, 2017 63.36 63.90 63.25 63.68 2,323,232 -0.31(-0.48%)
Jun 14, 2017 64.37 64.40 63.62 63.99 3,346,668 -0.40(-0.62%)
Jun 13, 2017 64.32 64.54 64.09 64.38 3,622,844 +0.31(+0.48%)
Jun 12, 2017 64.22 64.56 63.88 64.08 2,321,662 -0.14(-0.21%)
Jun 09, 2017 63.88 64.65 63.79 64.21 4,555,611 +0.52(+0.82%)
Jun 08, 2017 62.82 63.97 62.70 63.69 2,337,353 +0.85(+1.35%)
Jun 07, 2017 62.79 63.03 62.60 62.84 2,165,757 +0.10(+0.16%)
Jun 06, 2017 62.49 63.09 62.28 62.74 2,171,764 -0.09(-0.14%)
Jun 05, 2017 63.24 63.27 62.79 62.83 2,118,840 -0.42(-0.66%)
Jun 02, 2017 62.98 63.81 62.88 63.24 2,586,826 +0.41(+0.65%)
Jun 01, 2017 61.74 62.87 61.65 62.84 2,606,219 +1.08(+1.74%)
May 31, 2017 61.95 62.14 60.99 61.76 3,231,699 -0.05(-0.07%)
May 30, 2017 61.92 62.12 61.61 61.81 4,660,273 -0.35(-0.57%)
May 26, 2017 62.09 62.24 61.81 62.16 3,153,453 -0.01(-0.01%)
May 25, 2017 62.33 62.58 61.92 62.17 2,381,621 +0.08(+0.13%)
May 24, 2017 62.15 62.44 61.82 62.09 5,156,479 -0.03(-0.04%)
May 23, 2017 62.10 62.18 61.57 62.12 4,299,647 +0.21(+0.34%)
May 22, 2017 61.57 61.99 61.53 61.91 2,910,647 +0.49(+0.79%)
May 19, 2017 61.23 61.82 61.19 61.42 2,721,480 +0.28(+0.46%)
May 18, 2017 60.87 61.39 60.79 61.14 3,104,125 +0.09(+0.15%)
May 17, 2017 61.66 61.89 60.97 61.05 3,383,750 -1.57(-2.51%)
May 16, 2017 62.75 62.85 62.16 62.62 2,337,103 +0.00(+0.00%)
May 15, 2017 62.39 62.96 62.35 62.62 2,340,163 +0.40(+0.64%)
May 12, 2017 62.48 62.70 62.11 62.22 2,328,282 -0.50(-0.79%)
May 11, 2017 62.92 63.19 62.13 62.72 1,848,890 -0.47(-0.74%)
May 10, 2017 62.72 63.24 62.58 63.19 2,068,361 +0.34(+0.55%)
May 09, 2017 62.88 63.03 62.58 62.85 2,136,926 +0.08(+0.13%)
May 08, 2017 62.90 63.09 62.56 62.77 1,720,434 -0.23(-0.36%)
May 05, 2017 62.93 63.07 62.42 62.99 2,008,558 +0.28(+0.45%)
May 04, 2017 62.98 63.07 62.27 62.71 2,044,386 -0.05(-0.09%)
May 03, 2017 62.92 62.99 62.50 62.77 2,636,820 -0.39(-0.62%)
May 02, 2017 63.50 63.61 62.97 63.15 2,422,509 -0.26(-0.41%)
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.