Skip to main content

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

117.10 +1.39 (+1.20%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 75.99 77.18 75.78 77.13 6,163,177 +0.80(+1.04%)
Jun 29, 2018 76.84 77.09 76.34 76.34 4,671,467 -0.25(-0.32%)
Jun 28, 2018 76.31 76.77 75.91 76.58 4,791,102 +0.20(+0.26%)
Jun 27, 2018 77.63 77.84 76.35 76.38 4,597,677 -1.09(-1.40%)
Jun 26, 2018 77.10 77.77 76.89 77.47 4,792,865 +0.47(+0.61%)
Jun 25, 2018 78.03 78.09 76.57 77.00 5,146,391 -1.21(-1.55%)
Jun 22, 2018 78.62 78.66 77.87 78.21 3,347,124 -0.02(-0.02%)
Jun 21, 2018 78.97 79.03 78.03 78.23 4,796,443 -0.78(-0.99%)
Jun 20, 2018 78.71 79.07 78.44 79.01 3,839,414 +0.61(+0.78%)
Jun 19, 2018 77.99 78.48 77.39 78.40 3,411,506 -0.07(-0.09%)
Jun 18, 2018 77.70 78.48 77.53 78.47 3,387,615 +0.46(+0.58%)
Jun 15, 2018 78.04 77.39 78.02 3,519,148 +0.03(+0.04%)
Jun 14, 2018 77.96 78.08 77.50 77.99 3,774,037 +0.26(+0.34%)
Jun 13, 2018 78.27 78.33 77.63 77.73 2,980,267 -0.47(-0.59%)
Jun 12, 2018 78.16 78.39 77.87 78.19 3,163,858 +0.08(+0.11%)
Jun 11, 2018 77.94 78.27 77.85 78.11 4,062,889 +0.22(+0.28%)
Jun 08, 2018 77.63 77.99 77.59 77.89 4,701,556 +0.19(+0.25%)
Jun 07, 2018 78.04 78.11 77.34 77.70 4,425,193 -0.29(-0.37%)
Jun 06, 2018 77.99 77.99 2,920,382 +0.49(+0.64%)
Jun 05, 2018 76.92 77.51 76.71 77.50 8,989,387 +0.56(+0.72%)
Jun 04, 2018 76.36 76.94 76.18 76.94 6,486,939 +0.88(+1.15%)
Jun 01, 2018 76.07 76.36 75.87 76.07 4,406,076 +0.52(+0.69%)
May 31, 2018 76.31 76.49 75.44 75.55 3,487,244 -0.80(-1.05%)
May 30, 2018 75.62 76.54 75.56 76.35 3,259,820 +1.06(+1.41%)
May 29, 2018 74.87 75.48 74.57 75.29 4,687,504 +0.05(+0.06%)
May 25, 2018 75.25 75.25 75.25 0 -0.11(-0.15%)
May 24, 2018 75.29 75.49 74.69 75.36 3,308,249 +0.02(+0.02%)
May 23, 2018 75.04 75.47 74.89 75.34 2,914,306 +0.07(+0.10%)
May 22, 2018 76.05 76.11 75.21 75.26 3,155,384 -0.62(-0.82%)
May 21, 2018 75.43 75.92 75.39 75.88 2,905,015 +0.69(+0.92%)
May 18, 2018 75.19 75.31 74.95 75.19 3,847,370 +0.16(+0.21%)
May 17, 2018 74.74 75.22 74.60 75.04 4,701,068 +0.46(+0.61%)
May 16, 2018 73.83 74.84 73.80 74.58 4,598,753 +0.88(+1.19%)
May 15, 2018 73.41 73.86 73.21 73.71 2,785,046 +0.04(+0.05%)
May 14, 2018 74.12 74.36 73.58 73.67 2,355,418 -0.32(-0.43%)
May 11, 2018 73.91 74.22 73.71 73.99 2,559,584 +0.12(+0.16%)
May 10, 2018 73.55 74.09 73.46 73.87 3,041,578 +0.39(+0.53%)
May 09, 2018 73.18 73.63 72.86 73.48 3,743,623 +0.41(+0.56%)
May 08, 2018 72.42 73.08 72.40 73.07 3,926,291 +0.62(+0.86%)
May 07, 2018 72.06 72.77 72.03 72.45 2,347,112 +0.56(+0.77%)
May 04, 2018 70.70 72.26 70.53 71.89 2,436,759 +0.88(+1.23%)
May 03, 2018 71.24 71.44 70.32 71.02 2,801,028 -0.44(-0.61%)
May 02, 2018 71.22 71.95 71.13 71.45 2,260,624 +0.17(+0.24%)
May 01, 2018 70.92 71.38 70.19 71.28 3,435,889 +0.31(+0.44%)
Apr 30, 2018 71.80 72.01 70.97 70.97 3,615,395 -0.64(-0.89%)
Apr 27, 2018 71.88 72.03 71.25 71.61 2,391,988 -0.24(-0.33%)
Apr 26, 2018 71.73 72.05 71.43 71.84 2,133,708 +0.23(+0.32%)
Apr 25, 2018 71.66 71.86 71.08 71.62 2,408,624 -0.12(-0.17%)
Apr 24, 2018 72.16 72.66 71.17 71.74 2,805,829 -0.34(-0.47%)
Apr 23, 2018 72.25 72.54 71.75 72.07 2,443,261 -0.03(-0.04%)
Apr 20, 2018 72.31 72.66 71.89 72.10 2,639,958 -0.43(-0.59%)
Apr 19, 2018 72.94 73.07 72.27 72.53 3,613,339 -0.57(-0.79%)
Apr 18, 2018 73.03 73.48 72.84 73.10 4,116,856 +0.26(+0.36%)
Apr 17, 2018 72.54 73.09 72.42 72.84 5,950,554 +0.68(+0.95%)
Apr 16, 2018 71.78 72.36 71.44 72.16 3,444,567 +0.79(+1.11%)
Apr 13, 2018 71.84 71.95 71.18 71.36 6,013,534 -0.26(-0.36%)
Apr 12, 2018 71.63 71.95 71.36 71.62 3,935,987 +0.36(+0.50%)
Apr 11, 2018 70.91 71.46 70.74 71.26 4,246,506 +0.12(+0.17%)
Apr 10, 2018 70.58 71.40 70.40 71.14 3,510,604 +1.32(+1.89%)
Apr 09, 2018 70.39 70.76 69.79 69.82 2,112,666 -0.18(-0.26%)
Apr 06, 2018 70.87 71.33 69.41 70.00 4,099,712 -1.29(-1.80%)
Apr 05, 2018 70.91 71.35 70.64 71.29 4,248,080 +0.76(+1.07%)
Apr 04, 2018 68.92 70.74 68.76 70.53 3,676,841 +0.88(+1.26%)
Apr 03, 2018 69.03 69.86 68.84 69.66 5,083,492 +1.03(+1.50%)
Apr 02, 2018 70.14 70.31 68.17 68.63 3,958,403 -1.61(-2.29%)
Mar 29, 2018 70.23 70.23 70.23 0 +0.66(+0.94%)
Mar 28, 2018 69.62 70.06 69.22 69.57 5,424,685 +0.09(+0.13%)
Mar 27, 2018 70.87 70.92 69.19 69.48 3,471,459 -1.19(-1.69%)
Mar 26, 2018 70.01 70.68 69.35 70.68 3,868,374 +1.56(+2.26%)
Mar 23, 2018 70.76 71.00 69.10 69.12 4,671,497 -1.52(-2.16%)
Mar 22, 2018 71.59 72.06 70.61 70.64 4,103,452 -1.49(-2.06%)
Mar 21, 2018 71.80 72.65 71.72 72.13 2,407,329 +0.31(+0.43%)
Mar 20, 2018 71.95 72.15 71.56 71.82 2,747,484 -0.02(-0.03%)
Mar 19, 2018 72.31 72.39 70.94 71.84 2,627,164 -0.64(-0.88%)
Mar 16, 2018 71.93 72.66 71.85 72.47 3,300,534 +0.54(+0.75%)
Mar 15, 2018 72.40 72.44 71.68 71.94 1,626,429 -0.32(-0.44%)
Mar 14, 2018 72.96 73.05 72.14 72.26 3,022,208 -0.35(-0.48%)
Mar 13, 2018 73.19 73.31 72.48 72.60 3,873,692 -0.24(-0.32%)
Mar 12, 2018 72.72 73.16 72.54 72.84 3,723,904 +0.27(+0.38%)
Mar 09, 2018 71.85 72.65 71.60 72.56 3,159,930 +1.09(+1.53%)
Mar 08, 2018 71.73 71.93 71.06 71.47 2,128,930 -0.11(-0.15%)
Mar 07, 2018 71.65 71.58 3,472,427 +0.52(+0.73%)
Mar 06, 2018 70.51 71.10 69.83 71.06 2,954,714 +0.85(+1.20%)
Mar 05, 2018 69.42 70.57 69.28 70.22 3,083,059 +0.51(+0.73%)
Mar 02, 2018 68.07 69.89 67.96 69.71 3,107,008 +1.13(+1.64%)
Mar 01, 2018 68.77 69.41 67.90 68.58 6,114,927 -0.28(-0.41%)
Feb 28, 2018 70.26 70.47 68.85 68.86 2,683,294 -1.28(-1.83%)
Feb 27, 2018 71.20 71.51 70.15 70.15 3,114,890 -1.04(-1.46%)
Feb 26, 2018 70.92 71.31 70.43 71.18 2,763,669 +0.48(+0.68%)
Feb 23, 2018 70.25 70.70 69.94 70.70 5,865,878 +0.90(+1.29%)
Feb 22, 2018 69.76 69.80 3,092,069 -0.05(-0.08%)
Feb 21, 2018 69.89 70.94 69.76 69.86 2,126,849 +0.15(+0.22%)
Feb 20, 2018 70.01 70.42 69.50 69.70 3,677,705 -0.61(-0.87%)
Feb 16, 2018 70.31 70.31 70.31 0 +0.25(+0.35%)
Feb 15, 2018 69.88 70.10 69.11 70.06 3,005,551 +0.70(+1.01%)
Feb 14, 2018 67.74 69.53 67.59 69.36 3,332,121 +1.25(+1.84%)
Feb 13, 2018 68.30 68.11 4,122,555 +0.05(+0.07%)
Feb 12, 2018 67.46 68.39 66.72 68.06 5,373,090 +0.65(+0.97%)
Feb 09, 2018 67.29 67.97 65.57 67.41 6,120,382 +0.72(+1.08%)
Feb 08, 2018 68.58 68.78 66.69 66.69 6,652,480 -1.88(-2.74%)
Feb 07, 2018 68.51 68.66 68.02 68.57 3,989,415 +0.04(+0.05%)
Feb 06, 2018 66.60 68.88 65.84 68.54 8,313,725 -0.16(-0.24%)
Feb 05, 2018 69.87 70.21 67.87 68.70 4,286,539 -1.76(-2.50%)
Feb 02, 2018 71.46 71.57 70.30 70.46 6,175,799 -1.43(-1.99%)
Feb 01, 2018 71.36 72.00 71.21 71.89 3,466,437 +0.30(+0.42%)
Jan 31, 2018 72.10 72.55 71.37 71.59 2,614,605 -0.39(-0.54%)
Jan 30, 2018 72.15 72.43 71.73 71.98 5,917,809 -0.67(-0.93%)
Jan 29, 2018 72.91 73.18 72.66 72.66 2,843,218 -0.41(-0.56%)
Jan 26, 2018 73.09 73.15 72.64 73.06 2,468,535 +0.25(+0.34%)
Jan 25, 2018 72.99 73.05 72.19 72.82 6,525,982 +0.20(+0.28%)
Jan 24, 2018 73.33 73.36 72.35 72.62 4,655,113 -0.43(-0.58%)
Jan 23, 2018 72.92 73.20 72.50 73.05 4,002,025 +0.07(+0.10%)
Jan 22, 2018 72.70 72.97 72.48 72.97 2,578,625 +0.18(+0.25%)
Jan 19, 2018 71.75 72.83 71.75 72.79 3,249,522 +1.05(+1.46%)
Jan 18, 2018 72.23 72.30 71.65 71.75 3,593,095 -0.59(-0.82%)
Jan 17, 2018 71.91 72.52 71.68 72.34 3,845,383 +0.72(+1.00%)
Jan 16, 2018 72.65 73.01 71.40 71.62 2,733,078 -0.72(-0.99%)
Jan 12, 2018 72.34 72.34 72.34 0 +0.33(+0.45%)
Jan 11, 2018 70.89 72.11 70.85 72.01 2,855,498 +1.30(+1.84%)
Jan 10, 2018 70.90 70.71 2,482,444 -0.12(-0.17%)
Jan 09, 2018 70.96 71.09 70.74 70.83 2,172,244 -0.07(-0.10%)
Jan 08, 2018 70.70 70.96 70.14 70.90 2,749,798 +0.11(+0.15%)
Jan 05, 2018 70.69 70.82 70.29 70.79 3,031,723 +0.30(+0.43%)
Jan 04, 2018 70.68 70.85 70.30 70.49 3,464,204 +0.19(+0.27%)
Jan 03, 2018 70.40 70.56 70.05 70.30 4,146,372 -0.06(-0.09%)
Jan 02, 2018 70.18 70.50 69.92 70.36 5,394,392 +0.53(+0.76%)
Dec 29, 2017 69.84 69.84 69.84 0 -0.49(-0.70%)
Dec 28, 2017 70.16 70.36 69.98 70.33 2,129,122 +0.28(+0.40%)
Dec 27, 2017 70.16 70.43 69.91 70.05 2,395,915 -0.08(-0.12%)
Dec 26, 2017 70.05 70.24 69.99 70.13 2,035,296 +0.06(+0.09%)
Dec 22, 2017 70.23 70.23 69.91 70.06 1,913,543 -0.18(-0.26%)
Dec 21, 2017 70.10 70.49 70.05 70.25 2,710,658 +0.28(+0.40%)
Dec 20, 2017 70.26 70.28 69.68 69.96 2,731,318 +0.15(+0.22%)
Dec 19, 2017 70.62 70.64 69.74 69.81 3,530,303 -0.63(-0.90%)
Dec 18, 2017 70.04 70.77 69.93 70.44 2,441,360 +1.01(+1.45%)
Dec 15, 2017 68.65 69.88 68.60 69.44 3,991,697 +1.14(+1.67%)
Dec 14, 2017 69.18 69.29 68.10 68.29 4,006,133 -0.79(-1.14%)
Dec 13, 2017 68.69 69.57 68.69 69.08 4,482,594 +0.34(+0.50%)
Dec 12, 2017 69.05 69.21 68.71 68.74 7,147,902 -0.16(-0.24%)
Dec 11, 2017 69.15 69.32 68.77 68.90 2,525,120 -0.19(-0.28%)
Dec 08, 2017 69.45 69.53 69.04 69.09 2,089,583 -0.05(-0.07%)
Dec 07, 2017 69.14 69.45 68.64 69.14 2,765,475 +0.34(+0.50%)
Dec 06, 2017 69.22 68.77 68.79 2,083,102 -0.30(-0.43%)
Dec 05, 2017 69.58 70.08 69.09 69.09 2,983,237 -0.73(-1.05%)
Dec 04, 2017 70.68 70.91 69.78 69.83 3,549,636 +0.04(+0.05%)
Dec 01, 2017 70.15 70.17 68.52 69.79 4,725,525 -0.42(-0.59%)
Nov 30, 2017 70.64 70.67 70.03 70.21 4,721,748 -0.02(-0.03%)
Nov 29, 2017 70.03 70.45 69.87 70.22 4,165,778 +0.43(+0.61%)
Nov 28, 2017 68.86 69.83 68.73 69.80 3,642,738 +1.17(+1.70%)
Nov 27, 2017 69.13 69.22 68.61 68.63 3,206,024 -0.34(-0.49%)
Nov 24, 2017 69.10 69.10 68.75 68.96 3,187,187 +0.05(+0.07%)
Nov 22, 2017 69.16 69.35 68.89 68.92 5,338,846 -0.14(-0.21%)
Nov 21, 2017 68.41 69.07 68.34 69.06 3,934,912 +0.92(+1.36%)
Nov 20, 2017 67.75 68.17 67.61 68.14 1,655,025 +0.52(+0.76%)
Nov 17, 2017 67.13 67.95 67.12 67.62 1,952,564 +0.29(+0.43%)
Nov 16, 2017 66.49 67.57 66.45 67.33 3,865,847 +1.13(+1.71%)
Nov 15, 2017 66.11 66.50 65.76 66.20 2,399,923 -0.36(-0.54%)
Nov 14, 2017 66.34 66.64 66.23 66.56 2,776,851 -0.02(-0.03%)
Nov 13, 2017 66.23 66.68 66.06 66.58 2,498,685 +0.12(+0.18%)
Nov 10, 2017 66.41 66.71 66.38 66.46 2,439,587 +0.05(+0.08%)
Nov 09, 2017 66.23 66.78 65.82 66.41 3,382,666 -0.31(-0.46%)
Nov 08, 2017 66.29 66.80 66.00 66.72 2,018,288 +0.30(+0.45%)
Nov 07, 2017 67.17 67.27 66.16 66.42 5,355,918 -0.72(-1.08%)
Nov 06, 2017 67.02 67.41 66.93 67.14 3,167,841 +0.15(+0.22%)
Nov 03, 2017 67.28 67.28 66.93 67.00 2,340,943 -0.44(-0.65%)
Nov 02, 2017 67.30 67.69 66.98 67.43 4,280,603 +0.08(+0.12%)
Nov 01, 2017 68.26 68.35 66.94 67.35 2,655,999 -0.48(-0.71%)
Oct 31, 2017 67.39 68.07 67.24 67.83 3,240,583 +0.67(+1.00%)
Oct 30, 2017 67.93 66.81 67.16 3,026,553 -0.96(-1.41%)
Oct 27, 2017 67.77 68.18 67.43 68.12 1,861,615 +0.36(+0.53%)
Oct 26, 2017 67.66 67.93 67.60 67.76 2,766,987 +0.32(+0.47%)
Oct 25, 2017 67.69 67.73 66.90 67.44 2,095,292 -0.35(-0.52%)
Oct 24, 2017 67.81 68.11 67.69 67.80 4,621,923 +0.19(+0.28%)
Oct 23, 2017 68.01 68.09 67.54 67.61 2,451,819 -0.34(-0.49%)
Oct 20, 2017 68.08 68.18 67.87 67.94 2,262,957 +0.33(+0.48%)
Oct 19, 2017 67.35 67.61 67.06 67.61 2,302,790 -0.14(-0.21%)
Oct 18, 2017 67.60 67.91 67.54 67.76 1,380,439 +0.44(+0.66%)
Oct 17, 2017 67.44 67.71 67.18 67.32 2,410,447 -0.16(-0.24%)
Oct 16, 2017 67.68 67.94 67.36 67.48 3,764,574 -0.11(-0.16%)
Oct 13, 2017 67.75 67.94 67.50 67.59 2,277,885 -0.03(-0.04%)
Oct 12, 2017 67.58 67.80 67.35 67.61 2,345,695 -0.08(-0.12%)
Oct 11, 2017 67.82 67.95 67.61 67.70 2,120,413 -0.20(-0.29%)
Oct 10, 2017 67.97 68.09 67.71 67.90 4,945,938 +0.16(+0.24%)
Oct 09, 2017 68.08 68.34 67.61 67.73 1,577,869 -0.32(-0.47%)
Oct 06, 2017 67.99 68.19 67.82 68.05 2,370,084 -0.12(-0.17%)
Oct 05, 2017 68.23 68.37 68.04 68.17 3,031,137 +0.14(+0.21%)
Oct 04, 2017 68.28 68.39 67.86 68.02 6,496,595 -0.30(-0.44%)
Oct 03, 2017 68.25 68.32 67.83 68.32 3,446,126 +0.15(+0.23%)
Oct 02, 2017 67.35 68.18 67.19 68.17 6,001,281 +0.92(+1.36%)
Sep 29, 2017 67.11 67.33 67.00 67.25 3,653,908 +0.21(+0.31%)
Sep 28, 2017 66.73 67.11 66.46 67.04 4,863,816 +0.18(+0.27%)
Sep 27, 2017 67.02 65.65 66.86 4,604,986 +1.34(+2.05%)
Sep 26, 2017 65.30 65.77 65.16 65.52 3,114,641 +0.33(+0.51%)
Sep 25, 2017 64.91 65.33 64.75 65.19 4,401,133 +0.20(+0.31%)
Sep 22, 2017 64.57 65.08 64.54 64.99 2,130,625 +0.42(+0.64%)
Sep 21, 2017 64.64 64.76 64.41 64.58 1,740,418 +0.04(+0.06%)
Sep 20, 2017 64.40 64.68 64.30 64.54 5,019,311 +0.23(+0.37%)
Sep 19, 2017 64.50 64.50 64.23 64.30 1,515,170 -0.14(-0.21%)
Sep 18, 2017 64.02 64.58 63.93 64.44 1,766,899 +0.51(+0.79%)
Sep 15, 2017 63.52 63.93 63.40 63.93 1,339,293 +0.34(+0.54%)
Sep 14, 2017 63.57 63.69 63.42 63.59 3,511,307 -0.03(-0.04%)
Sep 13, 2017 63.32 63.74 63.27 63.62 2,227,114 +0.21(+0.33%)
Sep 12, 2017 63.11 63.45 63.03 63.41 1,912,824 +0.46(+0.73%)
Sep 11, 2017 62.74 63.07 62.39 62.95 1,216,933 +0.67(+1.07%)
Sep 08, 2017 62.06 62.55 61.91 62.28 2,085,617 +0.09(+0.15%)
Sep 07, 2017 62.44 62.54 61.93 62.19 1,274,880 -0.18(-0.29%)
Sep 06, 2017 62.45 62.58 62.17 62.37 2,132,124 +0.19(+0.31%)
Sep 05, 2017 62.82 62.95 61.97 62.18 2,422,837 -0.65(-1.04%)
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.