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 )

103.22 +0.88 (+0.86%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 (%)
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%)
Oct 01, 2020 67.24 67.78 66.54 67.75 3,033,454 +0.95(+1.42%)
Sep 30, 2020 66.73 67.90 66.25 66.80 5,918,382 +0.19(+0.29%)
Sep 29, 2020 66.95 67.05 65.88 66.61 2,884,175 -0.38(-0.57%)
Sep 28, 2020 65.91 67.24 65.91 66.99 2,738,976 +1.85(+2.85%)
Sep 25, 2020 64.20 65.34 64.19 65.14 5,737,807 +0.68(+1.05%)
Sep 24, 2020 64.21 65.55 63.48 64.46 6,180,457 +0.26(+0.40%)
Sep 23, 2020 66.01 66.64 64.15 64.20 4,492,872 -1.77(-2.68%)
Sep 22, 2020 65.76 66.14 65.08 65.97 4,032,839 +0.39(+0.59%)
Sep 21, 2020 66.50 66.60 64.80 65.59 4,075,650 -2.36(-3.47%)
Sep 18, 2020 68.49 69.02 67.11 67.95 3,514,017 -0.39(-0.57%)
Sep 17, 2020 67.94 68.66 67.51 68.33 2,527,384 -0.55(-0.80%)
Sep 16, 2020 68.74 69.80 68.56 68.88 2,085,047 +0.46(+0.68%)
Sep 15, 2020 68.97 69.18 68.26 68.42 2,316,851 +0.02(+0.03%)
Sep 14, 2020 67.82 68.55 67.50 68.40 2,280,619 +1.17(+1.73%)
Sep 11, 2020 68.02 68.09 66.63 67.23 4,400,281 -0.46(-0.69%)
Sep 10, 2020 68.87 69.18 67.61 67.70 4,318,301 -0.92(-1.34%)
Sep 09, 2020 68.49 68.91 67.95 68.62 3,708,247 +0.77(+1.13%)
Sep 08, 2020 68.65 69.00 67.69 67.85 3,756,235 -1.69(-2.42%)
Sep 04, 2020 70.78 70.85 68.23 69.54 3,878,235 -0.37(-0.53%)
Sep 03, 2020 71.47 71.68 69.46 69.91 6,476,975 -1.78(-2.48%)
Sep 02, 2020 71.10 71.90 70.61 71.69 4,472,603 +0.81(+1.15%)
Sep 01, 2020 69.92 70.91 69.51 70.87 4,820,118 +0.81(+1.15%)
Aug 31, 2020 71.01 71.04 70.03 70.07 3,718,742 -1.05(-1.48%)
Aug 28, 2020 70.95 71.12 70.49 71.12 5,046,055 +0.54(+0.76%)
Aug 27, 2020 70.60 71.24 70.15 70.58 3,043,606 +0.25(+0.35%)
Aug 26, 2020 70.92 71.06 70.25 70.33 2,585,001 -0.60(-0.84%)
Aug 25, 2020 71.19 71.33 70.28 70.93 2,366,578 -0.06(-0.08%)
Aug 24, 2020 70.37 70.99 69.76 70.99 2,609,934 +1.26(+1.81%)
Aug 21, 2020 69.90 70.18 69.27 69.73 2,921,978 -0.45(-0.65%)
Aug 20, 2020 70.10 70.69 69.88 70.18 2,336,334 -0.57(-0.80%)
Aug 19, 2020 71.05 71.52 70.60 70.75 3,117,629 -0.01(-0.01%)
Aug 18, 2020 71.57 71.62 70.59 70.76 3,323,215 -0.86(-1.20%)
Aug 17, 2020 71.65 71.74 71.09 71.62 2,774,007 +0.11(+0.16%)
Aug 14, 2020 71.00 71.91 70.85 71.51 3,382,687 -0.03(-0.04%)
Aug 13, 2020 71.64 72.15 71.24 71.54 3,232,919 -0.42(-0.58%)
Aug 12, 2020 72.44 72.61 71.43 71.95 3,190,517 +0.25(+0.34%)
Aug 11, 2020 72.47 73.13 71.34 71.71 4,123,429 -0.08(-0.11%)
Aug 10, 2020 71.20 72.33 71.20 71.78 3,512,856 +0.71(+1.00%)
Aug 07, 2020 69.68 71.09 69.56 71.07 5,137,796 +1.27(+1.82%)
Aug 06, 2020 70.04 70.21 69.46 69.80 3,798,698 -0.39(-0.55%)
Aug 05, 2020 69.29 70.21 69.11 70.19 7,029,095 +1.57(+2.29%)
Aug 04, 2020 68.06 68.67 67.77 68.62 3,742,905 +0.40(+0.58%)
Aug 03, 2020 67.79 68.38 67.30 68.22 3,928,439 +0.77(+1.14%)
Jul 31, 2020 67.66 67.76 66.08 67.45 6,712,906 -0.44(-0.64%)
Jul 30, 2020 67.41 68.08 66.90 67.89 3,888,671 -0.43(-0.62%)
Jul 29, 2020 66.98 68.42 66.95 68.31 4,193,431 +1.69(+2.53%)
Jul 28, 2020 66.93 67.39 66.56 66.63 2,562,509 -0.46(-0.69%)
Jul 27, 2020 66.46 67.15 65.97 67.09 2,237,854 +0.76(+1.14%)
Jul 24, 2020 67.00 67.27 66.18 66.33 3,028,182 -1.15(-1.70%)
Jul 23, 2020 66.96 68.09 66.72 67.48 5,475,904 +0.46(+0.69%)
Jul 22, 2020 66.58 67.36 66.47 67.02 3,751,373 +0.06(+0.08%)
Jul 21, 2020 66.25 67.26 66.08 66.96 4,187,066 +1.46(+2.23%)
Jul 20, 2020 65.80 65.98 65.22 65.50 2,468,372 -0.52(-0.79%)
Jul 17, 2020 66.14 66.52 65.60 66.02 3,701,827 +0.01(+0.01%)
Jul 16, 2020 65.97 66.46 65.52 66.01 2,960,765 -0.46(-0.70%)
Jul 15, 2020 65.02 66.81 65.02 66.48 5,809,366 +2.45(+3.83%)
Jul 14, 2020 62.90 64.05 62.62 64.02 5,007,190 +1.03(+1.64%)
Jul 13, 2020 64.21 65.03 62.97 62.99 4,262,317 -0.62(-0.97%)
Jul 10, 2020 62.26 63.65 62.08 63.61 4,121,575 +1.38(+2.22%)
Jul 09, 2020 63.71 63.79 61.53 62.22 3,261,331 -1.46(-2.29%)
Jul 08, 2020 63.42 64.05 62.50 63.68 3,965,142 +0.27(+0.42%)
Jul 07, 2020 64.13 64.53 63.27 63.42 4,112,606 -1.31(-2.02%)
Jul 06, 2020 65.47 65.67 64.41 64.72 4,647,437 +0.61(+0.95%)
Jul 02, 2020 65.07 65.57 63.93 64.12 3,679,129 +0.36(+0.56%)
Jul 01, 2020 64.84 65.36 63.53 63.76 7,499,395 -0.93(-1.44%)
Jun 30, 2020 63.64 64.90 63.53 64.69 3,975,942 +0.85(+1.34%)
Jun 29, 2020 62.16 64.14 61.71 63.83 6,000,918 +2.60(+4.25%)
Jun 26, 2020 62.72 62.84 61.16 61.23 5,717,272 -1.88(-2.99%)
Jun 25, 2020 61.59 63.17 61.31 63.11 5,931,250 +0.97(+1.55%)
Jun 24, 2020 63.48 63.62 61.32 62.15 7,736,693 -2.24(-3.47%)
Jun 23, 2020 64.98 65.15 64.05 64.38 4,717,532 +0.20(+0.31%)
Jun 22, 2020 63.34 64.21 62.54 64.18 4,405,110 +0.56(+0.88%)
Jun 19, 2020 65.66 65.66 63.22 63.63 4,663,045 -0.84(-1.31%)
Jun 18, 2020 64.00 65.31 63.63 64.47 4,126,159 -0.26(-0.40%)
Jun 17, 2020 66.31 66.33 64.58 64.72 5,479,648 -1.44(-2.18%)
Jun 16, 2020 67.18 67.41 64.70 66.16 6,136,431 +1.64(+2.54%)
Jun 15, 2020 60.65 65.06 60.65 64.53 7,333,800 +1.40(+2.21%)
Jun 12, 2020 63.23 64.64 61.34 63.13 10,159,776 +1.56(+2.53%)
Jun 11, 2020 64.01 64.39 61.40 61.57 8,544,234 -5.47(-8.17%)
Jun 10, 2020 69.33 69.35 67.02 67.05 5,818,980 -2.53(-3.64%)
Jun 09, 2020 70.06 70.35 68.91 69.58 7,426,109 -1.74(-2.44%)
Jun 08, 2020 71.10 71.55 70.61 71.31 9,415,480 +1.48(+2.12%)
Jun 05, 2020 70.20 70.93 69.42 69.83 7,966,449 +2.93(+4.37%)
Jun 04, 2020 65.74 67.45 65.22 66.90 22,627,060 +0.89(+1.34%)
Jun 03, 2020 64.89 66.48 64.81 66.02 4,968,743 +2.18(+3.42%)
Jun 02, 2020 63.62 64.09 63.11 63.84 5,670,058 +0.72(+1.14%)
Jun 01, 2020 62.65 63.90 62.32 63.12 4,960,153 +0.69(+1.10%)
May 29, 2020 62.57 62.87 61.46 62.43 5,792,404 -0.76(-1.20%)
May 28, 2020 65.88 65.88 62.82 63.19 5,354,979 -1.93(-2.96%)
May 27, 2020 64.12 65.32 62.62 65.11 5,758,143 +2.44(+3.90%)
May 26, 2020 62.35 63.09 62.31 62.67 4,031,351 +2.48(+4.12%)
May 22, 2020 60.07 60.30 59.31 60.18 4,141,079 +0.25(+0.41%)
May 21, 2020 59.86 60.44 59.28 59.94 7,299,834 +0.06(+0.09%)
May 20, 2020 59.20 60.28 59.03 59.88 5,709,728 +1.81(+3.12%)
May 19, 2020 59.12 59.59 58.07 58.07 6,280,588 -1.21(-2.04%)
May 18, 2020 57.69 59.54 57.53 59.28 4,930,451 +3.95(+7.13%)
May 15, 2020 54.17 55.63 53.84 55.33 7,437,161 +0.74(+1.35%)
May 14, 2020 53.06 54.64 51.63 54.60 10,395,388 +0.21(+0.38%)
May 13, 2020 56.10 56.16 53.57 54.39 9,121,906 -2.17(-3.84%)
May 12, 2020 59.16 59.22 56.51 56.56 6,467,904 -2.18(-3.71%)
May 11, 2020 59.01 59.52 57.96 58.74 5,333,107 -1.09(-1.83%)
May 08, 2020 58.48 59.87 58.27 59.83 5,530,514 +2.44(+4.24%)
May 07, 2020 57.43 57.90 56.95 57.40 8,354,917 +0.80(+1.42%)
May 06, 2020 57.61 58.09 56.49 56.60 4,693,483 -0.68(-1.19%)
May 05, 2020 58.10 59.08 57.10 57.28 5,398,517 +0.15(+0.26%)
May 04, 2020 56.66 57.48 55.85 57.13 6,887,069 -0.21(-0.36%)
May 01, 2020 58.32 58.45 56.46 57.33 6,967,412 -2.46(-4.12%)
Apr 30, 2020 60.97 60.99 59.66 59.80 6,780,451 -2.57(-4.12%)
Apr 29, 2020 60.90 62.94 60.28 62.36 6,483,789 +3.29(+5.58%)
Apr 28, 2020 59.36 59.78 58.18 59.07 7,806,778 +1.28(+2.22%)
Apr 27, 2020 55.96 58.32 55.86 57.79 8,148,558 +2.36(+4.26%)
Apr 24, 2020 55.30 55.85 54.53 55.43 3,898,788 +0.67(+1.22%)
Apr 23, 2020 54.44 55.72 54.19 54.76 5,328,310 +0.68(+1.26%)
Apr 22, 2020 54.89 55.05 53.89 54.08 6,216,183 +0.38(+0.70%)
Apr 21, 2020 53.52 54.22 53.01 53.70 7,415,148 -1.17(-2.13%)
Apr 20, 2020 54.75 55.91 54.37 54.87 8,492,791 -1.12(-2.01%)
Apr 17, 2020 55.67 56.36 55.15 55.99 8,683,892 +2.44(+4.55%)
Apr 16, 2020 54.06 54.57 52.45 53.56 10,087,268 -0.43(-0.80%)
Apr 15, 2020 54.70 54.94 53.54 53.99 9,045,400 -2.60(-4.59%)
Apr 14, 2020 57.06 57.65 55.92 56.59 8,886,618 +0.97(+1.75%)
Apr 13, 2020 57.13 57.54 55.04 55.62 9,142,639 -1.98(-3.44%)
Apr 09, 2020 56.21 57.89 56.04 57.60 10,225,143 +2.84(+5.19%)
Apr 08, 2020 53.08 55.22 52.65 54.76 8,536,172 +2.39(+4.56%)
Apr 07, 2020 53.88 55.11 52.08 52.37 9,249,725 +0.31(+0.60%)
Apr 06, 2020 50.16 52.34 50.03 52.06 8,277,764 +3.93(+8.16%)
Apr 03, 2020 49.57 50.13 47.22 48.13 8,995,681 -1.82(-3.65%)
Apr 02, 2020 49.20 51.24 48.55 49.95 10,943,560 +0.69(+1.40%)
Apr 01, 2020 50.75 51.10 48.80 49.26 11,845,250 -3.70(-6.99%)
Mar 31, 2020 53.00 53.74 51.98 52.96 10,172,425 -0.13(-0.25%)
Mar 30, 2020 52.24 53.22 51.13 53.09 12,831,651 +1.22(+2.35%)
Mar 27, 2020 52.28 53.51 51.34 51.88 16,388,028 -2.18(-4.03%)
Mar 26, 2020 51.14 54.35 51.14 54.06 11,576,504 +3.47(+6.87%)
Mar 25, 2020 50.52 52.85 48.84 50.58 10,944,022 +0.44(+0.87%)
Mar 24, 2020 47.99 50.30 47.92 50.15 14,022,951 +4.01(+8.69%)
Mar 23, 2020 46.46 47.29 44.64 46.14 17,285,928 -0.63(-1.35%)
Mar 20, 2020 49.26 50.60 46.53 46.77 13,398,834 -1.82(-3.75%)
Mar 19, 2020 45.99 49.89 44.89 48.59 16,044,226 +1.62(+3.44%)
Mar 18, 2020 48.73 49.92 45.01 46.97 12,026,844 -4.80(-9.27%)
Mar 17, 2020 49.40 51.88 47.22 51.77 15,472,899 +2.47(+5.01%)
Mar 16, 2020 49.32 52.07 47.51 49.30 11,795,594 -6.58(-11.77%)
Mar 13, 2020 54.25 56.22 51.12 55.88 15,522,192 +3.98(+7.68%)
Mar 12, 2020 54.22 55.81 46.97 51.90 15,150,147 -6.64(-11.35%)
Mar 11, 2020 60.67 61.22 57.74 58.54 11,900,326 -3.73(-5.99%)
Mar 10, 2020 62.52 62.63 59.45 62.27 13,661,522 +1.79(+2.97%)
Mar 09, 2020 63.51 63.51 60.39 60.47 11,555,205 -6.56(-9.78%)
Mar 06, 2020 66.23 67.77 65.53 67.03 9,356,809 -1.22(-1.79%)
Mar 05, 2020 69.14 69.56 67.47 68.25 7,532,207 -2.53(-3.57%)
Mar 04, 2020 69.80 70.87 68.86 70.78 11,252,415 +2.12(+3.09%)
Mar 03, 2020 70.21 71.60 67.86 68.66 8,614,497 -1.47(-2.10%)
Mar 02, 2020 68.64 70.16 67.58 70.13 10,162,587 +1.75(+2.56%)
Feb 28, 2020 67.40 69.10 67.07 68.38 15,169,541 -1.14(-1.64%)
Feb 27, 2020 70.67 72.18 69.35 69.52 11,018,880 -2.69(-3.72%)
Feb 26, 2020 73.35 74.01 72.08 72.21 5,565,083 -0.93(-1.27%)
Feb 25, 2020 75.88 76.10 72.87 73.14 6,756,439 -2.56(-3.38%)
Feb 24, 2020 75.53 76.07 75.17 75.69 4,020,245 -2.30(-2.95%)
Feb 21, 2020 78.68 78.68 77.66 77.99 4,097,482 -0.91(-1.15%)
Feb 20, 2020 78.39 79.02 77.92 78.90 3,041,782 +0.41(+0.53%)
Feb 19, 2020 78.47 78.75 78.22 78.49 2,275,477 +0.30(+0.38%)
Feb 18, 2020 78.41 78.63 77.75 78.19 2,563,764 -0.42(-0.54%)
Feb 14, 2020 79.09 79.09 78.38 78.61 2,055,660 -0.42(-0.53%)
Feb 13, 2020 78.29 79.18 78.29 79.04 2,838,584 +0.26(+0.33%)
Feb 12, 2020 78.75 78.88 78.42 78.77 3,159,033 +0.53(+0.67%)
Feb 11, 2020 78.00 78.74 77.87 78.25 3,603,305 +0.64(+0.82%)
Feb 10, 2020 77.19 77.64 77.09 77.61 2,428,855 +0.25(+0.33%)
Feb 07, 2020 78.13 78.26 77.14 77.35 3,741,531 -1.18(-1.51%)
Feb 06, 2020 79.10 79.19 78.49 78.54 1,902,720 -0.22(-0.27%)
Feb 05, 2020 77.96 78.87 77.79 78.75 3,095,419 +1.47(+1.91%)
Feb 04, 2020 77.31 77.62 77.18 77.28 2,920,480 +0.96(+1.26%)
Feb 03, 2020 76.08 76.73 75.61 76.32 6,268,672 +0.71(+0.94%)
Jan 31, 2020 77.06 77.19 75.43 75.61 4,656,210 -1.84(-2.38%)
Jan 30, 2020 76.97 77.51 76.55 77.45 2,924,055 -0.08(-0.11%)
Jan 29, 2020 78.28 78.61 77.50 77.53 3,176,241 -0.54(-0.69%)
Jan 28, 2020 77.99 78.35 77.75 78.07 2,863,553 +0.55(+0.72%)
Jan 27, 2020 77.14 77.96 76.95 77.51 3,400,580 -0.86(-1.10%)
Jan 24, 2020 79.76 79.80 77.92 78.38 3,369,826 -1.24(-1.56%)
Jan 23, 2020 79.24 79.72 78.58 79.62 4,745,442 +0.17(+0.21%)
Jan 22, 2020 79.75 79.88 79.33 79.45 2,083,194 +0.00(+0.00%)
Jan 21, 2020 79.84 79.89 79.29 79.45 3,272,345 -0.75(-0.94%)
Jan 17, 2020 80.69 80.72 80.06 80.20 2,833,345 -0.14(-0.18%)
Jan 16, 2020 79.84 80.61 79.81 80.34 2,952,507 +1.02(+1.29%)
Jan 15, 2020 78.83 79.62 78.76 79.32 3,136,972 +0.34(+0.43%)
Jan 14, 2020 78.45 79.48 78.31 78.98 3,560,892 +0.29(+0.37%)
Jan 13, 2020 78.04 78.75 77.72 78.69 3,156,718 +0.65(+0.83%)
Jan 10, 2020 78.42 78.44 77.64 78.04 2,753,511 -0.37(-0.47%)
Jan 09, 2020 78.77 78.79 78.30 78.41 3,055,791 -0.02(-0.02%)
Jan 08, 2020 78.26 78.78 78.12 78.43 3,218,939 +0.17(+0.22%)
Jan 07, 2020 78.41 78.57 78.09 78.26 2,586,047 -0.43(-0.55%)
Jan 06, 2020 78.14 78.80 77.90 78.69 4,888,977 -0.09(-0.12%)
Jan 03, 2020 78.10 78.85 78.01 78.78 4,567,010 -0.05(-0.06%)
Jan 02, 2020 79.21 79.28 78.09 78.83 4,493,675 +0.06(+0.07%)
Dec 31, 2019 78.47 79.08 78.24 78.77 4,358,591 +0.23(+0.30%)
Dec 30, 2019 78.65 78.92 78.14 78.54 3,253,149 -0.05(-0.06%)
Dec 27, 2019 79.15 79.15 78.42 78.59 2,319,643 -0.36(-0.45%)
Dec 26, 2019 79.04 79.12 78.75 78.94 1,837,086 -0.10(-0.13%)
Dec 24, 2019 79.03 79.05 78.75 79.05 1,387,187 +0.22(+0.27%)
Dec 23, 2019 78.89 78.98 78.51 78.83 3,592,199 +0.13(+0.17%)
Dec 20, 2019 79.28 79.28 78.70 78.70 6,443,204 -0.12(-0.16%)
Dec 19, 2019 78.66 78.84 78.47 78.82 2,407,908 +0.24(+0.31%)
Dec 18, 2019 78.51 78.71 78.17 78.58 2,292,847 +0.27(+0.35%)
Dec 17, 2019 77.82 78.31 77.72 78.30 3,055,498 +0.67(+0.86%)
Dec 16, 2019 77.85 78.32 77.64 77.64 2,659,478 +0.32(+0.41%)
Dec 13, 2019 77.75 78.13 77.04 77.32 3,013,645 -0.50(-0.64%)
Dec 12, 2019 76.95 78.33 76.82 77.81 3,475,765 +0.83(+1.08%)
Dec 11, 2019 77.06 77.15 76.64 76.98 4,115,835 -0.02(-0.02%)
Dec 10, 2019 77.02 77.21 76.74 77.00 2,452,653 -0.02(-0.02%)
Dec 09, 2019 77.15 77.30 76.98 77.02 3,416,000 -0.21(-0.27%)
Dec 06, 2019 76.92 77.54 76.90 77.22 5,335,257 +1.07(+1.40%)
Dec 05, 2019 76.15 76.38 75.84 76.16 3,226,512 +0.25(+0.33%)
Dec 04, 2019 75.68 76.19 75.59 75.90 5,656,189 +0.59(+0.78%)
Dec 03, 2019 74.94 75.32 74.54 75.32 3,506,710 -0.31(-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.