Skip to main content

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

110.61 +0.65 (+0.59%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 60.50 60.55 59.81 59.93 5,451,287 -0.22(-0.36%)
Nov 29, 2016 60.20 60.49 60.08 60.14 4,158,859 -0.02(-0.03%)
Nov 28, 2016 60.83 60.94 60.05 60.16 4,519,469 -0.73(-1.19%)
Nov 25, 2016 60.74 60.91 60.66 60.89 2,130,719 +0.26(+0.42%)
Nov 23, 2016 60.63 60.63 60.63 0 +0.37(+0.61%)
Nov 22, 2016 59.79 60.31 59.59 60.27 4,792,776 +0.77(+1.29%)
Nov 21, 2016 59.47 59.70 59.07 59.50 3,700,627 +0.24(+0.40%)
Nov 18, 2016 59.08 59.31 58.91 59.26 4,369,308 +0.28(+0.47%)
Nov 17, 2016 58.91 59.26 58.78 58.98 3,912,379 +0.28(+0.47%)
Nov 16, 2016 58.77 58.83 58.45 58.70 3,673,430 +0.03(+0.05%)
Nov 15, 2016 58.38 58.80 58.08 58.68 3,645,866 +0.17(+0.28%)
Nov 14, 2016 58.26 59.05 58.11 58.51 9,569,125 +0.88(+1.53%)
Nov 11, 2016 56.55 57.74 56.31 57.63 6,127,878 +1.41(+2.51%)
Nov 10, 2016 55.60 56.55 55.34 56.22 10,566,581 +1.04(+1.89%)
Nov 09, 2016 53.27 55.28 53.12 55.18 3,583,825 +1.66(+3.10%)
Nov 08, 2016 53.25 53.76 52.99 53.52 1,623,722 +0.13(+0.24%)
Nov 07, 2016 53.17 53.50 53.05 53.39 1,779,846 +1.27(+2.44%)
Nov 04, 2016 52.03 52.69 51.94 52.12 2,057,094 +0.25(+0.48%)
Nov 03, 2016 52.20 52.35 51.81 51.87 2,420,808 -0.15(-0.28%)
Nov 02, 2016 52.46 52.60 51.94 52.02 3,908,885 -0.51(-0.97%)
Nov 01, 2016 53.35 53.35 52.23 52.53 3,248,416 -0.73(-1.37%)
Oct 31, 2016 53.03 53.29 52.78 53.26 3,929,208 +0.30(+0.57%)
Oct 28, 2016 53.04 53.36 52.79 52.96 2,407,760 -0.10(-0.19%)
Oct 27, 2016 53.75 53.78 52.97 53.06 1,431,845 -0.55(-1.03%)
Oct 26, 2016 53.78 54.10 53.47 53.61 1,666,017 -0.40(-0.74%)
Oct 25, 2016 54.50 54.54 53.92 54.01 1,563,914 -0.51(-0.93%)
Oct 24, 2016 54.43 54.80 54.32 54.52 1,284,687 +0.46(+0.85%)
Oct 21, 2016 53.85 54.21 53.69 54.06 1,104,541 -0.15(-0.28%)
Oct 20, 2016 54.34 54.49 53.95 54.21 1,500,877 -0.34(-0.63%)
Oct 19, 2016 54.43 54.75 54.12 54.55 1,163,832 +0.22(+0.40%)
Oct 18, 2016 54.66 54.74 54.27 54.33 1,653,174 +0.17(+0.31%)
Oct 17, 2016 54.31 54.47 54.14 54.16 1,678,352 -0.09(-0.17%)
Oct 14, 2016 54.56 54.83 54.24 54.25 2,908,672 -0.15(-0.27%)
Oct 13, 2016 54.57 54.64 54.10 54.40 1,626,979 -0.54(-0.99%)
Oct 12, 2016 54.91 55.23 54.69 54.94 2,179,732 +0.09(+0.16%)
Oct 11, 2016 55.66 55.76 54.57 54.85 3,227,315 -0.92(-1.64%)
Oct 10, 2016 55.46 56.00 55.46 55.77 1,441,555 +0.61(+1.11%)
Oct 07, 2016 55.67 55.82 54.92 55.15 2,988,834 -0.45(-0.82%)
Oct 06, 2016 55.54 55.68 55.13 55.61 1,967,902 -0.06(-0.10%)
Oct 05, 2016 55.51 55.94 55.51 55.67 2,161,392 +0.31(+0.57%)
Oct 04, 2016 55.65 55.86 55.13 55.35 2,360,483 -0.22(-0.40%)
Oct 03, 2016 55.56 55.68 55.30 55.58 8,521,730 -0.14(-0.26%)
Sep 30, 2016 55.43 55.96 55.17 55.72 2,094,677 +0.58(+1.06%)
Sep 29, 2016 55.81 55.81 55.08 55.14 1,819,344 -0.69(-1.24%)
Sep 28, 2016 55.41 55.85 55.16 55.83 1,120,568 +0.50(+0.90%)
Sep 27, 2016 55.19 55.43 55.03 55.33 2,042,970 +0.08(+0.15%)
Sep 26, 2016 55.59 55.69 55.19 55.25 1,361,057 -0.64(-1.14%)
Sep 23, 2016 56.17 56.30 55.88 55.88 1,679,859 -0.37(-0.66%)
Sep 22, 2016 55.80 56.30 55.73 56.26 3,615,834 +0.80(+1.44%)
Sep 21, 2016 54.82 55.47 54.72 55.46 2,011,626 +0.84(+1.54%)
Sep 20, 2016 55.01 55.09 54.62 54.62 2,649,390 -0.21(-0.39%)
Sep 19, 2016 54.70 55.16 54.54 54.83 1,100,962 +0.35(+0.65%)
Sep 16, 2016 54.39 54.55 54.21 54.48 1,540,473 -0.10(-0.18%)
Sep 15, 2016 53.93 54.60 53.85 54.58 3,559,036 +0.65(+1.20%)
Sep 14, 2016 54.17 54.30 53.83 53.93 1,645,428 -0.17(-0.31%)
Sep 13, 2016 54.71 54.72 53.79 54.09 3,230,844 -0.94(-1.72%)
Sep 12, 2016 54.23 55.07 54.12 55.04 2,243,484 +0.61(+1.12%)
Sep 09, 2016 55.72 55.84 54.42 54.43 2,178,456 -1.64(-2.92%)
Sep 08, 2016 56.27 56.30 56.02 56.07 1,368,039 -0.21(-0.38%)
Sep 07, 2016 55.93 56.32 55.88 56.28 1,256,537 +0.34(+0.61%)
Sep 06, 2016 56.15 56.17 55.64 55.94 2,527,389 -0.12(-0.22%)
Sep 02, 2016 55.72 56.06 56.06 56.06 2,429,313 +0.66(+1.20%)
Sep 01, 2016 55.42 55.56 54.82 55.40 2,143,835 +0.03(+0.06%)
Aug 31, 2016 55.56 55.63 55.05 55.37 1,673,449 -0.28(-0.51%)
Aug 30, 2016 55.61 55.73 55.40 55.65 1,294,034 +0.05(+0.09%)
Aug 29, 2016 55.37 55.74 55.28 55.60 1,248,319 +0.33(+0.59%)
Aug 26, 2016 55.49 55.87 54.96 55.27 1,621,437 -0.18(-0.32%)
Aug 25, 2016 55.12 55.56 55.07 55.45 2,137,266 +0.16(+0.29%)
Aug 24, 2016 55.53 55.62 55.17 55.29 2,543,696 -0.27(-0.49%)
Aug 23, 2016 55.39 55.74 55.35 55.57 3,750,072 +0.38(+0.68%)
Aug 22, 2016 54.93 55.25 54.74 55.19 1,710,708 +0.15(+0.28%)
Aug 19, 2016 55.00 55.09 54.76 55.04 1,282,875 -0.02(-0.03%)
Aug 18, 2016 54.73 55.07 54.68 55.06 1,711,814 +0.39(+0.71%)
Aug 17, 2016 54.76 54.91 54.43 54.67 8,703,914 -0.18(-0.33%)
Aug 16, 2016 55.11 55.13 54.79 54.85 3,587,559 -0.38(-0.70%)
Aug 15, 2016 54.84 55.30 54.79 55.23 1,365,123 +0.53(+0.97%)
Aug 12, 2016 54.65 54.83 54.44 54.70 1,645,243 -0.07(-0.13%)
Aug 11, 2016 54.74 54.91 54.57 54.77 1,543,465 +0.26(+0.48%)
Aug 10, 2016 54.87 54.93 54.31 54.51 1,902,075 -0.31(-0.56%)
Aug 09, 2016 54.81 54.96 54.73 54.82 1,389,794 +0.02(+0.03%)
Aug 08, 2016 54.90 55.06 54.70 54.80 1,952,748 -0.07(-0.13%)
Aug 05, 2016 54.46 54.99 54.37 54.87 1,709,978 +0.75(+1.38%)
Aug 04, 2016 54.12 54.40 54.04 54.12 1,639,284 +0.01(+0.02%)
Aug 03, 2016 53.72 54.12 53.54 54.12 1,935,862 +0.28(+0.52%)
Aug 02, 2016 54.63 54.64 53.70 53.83 3,089,911 -0.81(-1.48%)
Aug 01, 2016 54.65 54.85 54.30 54.64 3,942,549 +0.04(+0.07%)
Jul 29, 2016 54.54 54.91 54.20 54.60 1,657,208 +0.08(+0.14%)
Jul 28, 2016 54.65 54.72 54.45 54.53 1,288,237 -0.22(-0.40%)
Jul 27, 2016 54.74 54.86 54.41 54.75 1,992,066 +0.15(+0.27%)
Jul 26, 2016 54.30 54.64 54.20 54.60 2,848,573 +0.31(+0.57%)
Jul 25, 2016 54.35 54.46 54.15 54.29 1,278,712 -0.21(-0.39%)
Jul 22, 2016 54.14 54.59 53.99 54.50 2,303,300 +0.40(+0.74%)
Jul 21, 2016 54.40 54.55 53.97 54.10 1,567,251 -0.34(-0.63%)
Jul 20, 2016 54.21 54.59 53.99 54.45 1,613,645 +0.34(+0.63%)
Jul 19, 2016 54.35 54.46 54.02 54.11 1,570,985 -0.34(-0.62%)
Jul 18, 2016 54.38 54.70 54.28 54.44 2,957,354 +0.03(+0.05%)
Jul 15, 2016 54.55 54.60 54.26 54.42 4,242,075 +0.14(+0.26%)
Jul 14, 2016 54.62 54.71 54.27 54.28 1,862,864 +0.02(+0.03%)
Jul 13, 2016 54.53 54.60 54.06 54.26 3,247,173 -0.11(-0.20%)
Jul 12, 2016 53.97 54.63 53.89 54.37 3,219,231 +0.72(+1.34%)
Jul 11, 2016 53.35 53.72 53.26 53.65 2,280,330 +0.60(+1.13%)
Jul 08, 2016 52.31 53.11 51.78 53.05 1,678,045 +1.26(+2.44%)
Jul 07, 2016 51.83 52.18 51.51 51.78 1,657,092 +0.06(+0.12%)
Jul 06, 2016 51.16 51.80 51.06 51.72 1,588,032 +0.34(+0.67%)
Jul 05, 2016 51.92 52.04 51.08 51.38 1,870,412 -0.71(-1.36%)
Jul 01, 2016 52.00 52.08 52.08 52.08 1,805,450 +0.08(+0.15%)
Jun 30, 2016 51.07 52.01 50.85 52.01 2,946,863 +1.12(+2.21%)
Jun 29, 2016 50.37 51.00 50.35 50.88 2,155,578 +1.02(+2.04%)
Jun 28, 2016 49.62 50.11 49.59 49.87 2,074,871 +0.66(+1.34%)
Jun 27, 2016 50.20 50.29 48.99 49.21 4,200,630 -1.57(-3.08%)
Jun 24, 2016 50.75 51.48 50.46 50.78 2,840,574 -2.03(-3.84%)
Jun 23, 2016 52.28 52.80 52.23 52.80 1,230,240 +1.06(+2.04%)
Jun 22, 2016 52.06 52.29 51.70 51.75 1,156,580 -0.23(-0.45%)
Jun 21, 2016 52.09 52.15 51.65 51.98 1,154,147 -0.09(-0.17%)
Jun 20, 2016 52.11 52.55 52.07 52.07 995,550 +0.63(+1.22%)
Jun 17, 2016 51.63 51.82 51.26 51.44 1,221,187 -0.14(-0.27%)
Jun 16, 2016 51.31 51.62 50.87 51.58 1,164,121 -0.04(-0.07%)
Jun 15, 2016 51.81 52.14 51.58 51.61 1,841,475 -0.00(-0.01%)
Jun 14, 2016 51.51 51.86 51.30 51.62 2,220,997 -0.08(-0.16%)
Jun 13, 2016 52.09 52.30 51.60 51.70 783,971 -0.58(-1.12%)
Jun 10, 2016 52.48 52.65 52.11 52.28 1,604,246 -0.69(-1.31%)
Jun 09, 2016 53.07 53.11 52.72 52.97 1,147,770 -0.28(-0.52%)
Jun 08, 2016 52.84 53.35 52.82 53.25 967,263 +0.48(+0.91%)
Jun 07, 2016 52.64 52.98 52.54 52.77 1,310,529 +0.17(+0.32%)
Jun 06, 2016 52.10 52.75 52.05 52.60 1,095,050 +0.59(+1.14%)
Jun 03, 2016 52.19 52.20 51.60 52.00 1,029,605 -0.29(-0.56%)
Jun 02, 2016 51.90 52.30 51.82 52.30 950,941 +0.28(+0.54%)
Jun 01, 2016 51.52 52.09 51.40 52.02 1,260,034 +0.37(+0.73%)
May 31, 2016 51.65 51.89 51.42 51.64 2,430,651 +0.10(+0.19%)
May 27, 2016 51.05 51.55 51.55 51.55 2,018,316 +0.46(+0.89%)
May 26, 2016 51.19 51.31 50.96 51.09 1,548,054 -0.03(-0.05%)
May 25, 2016 51.03 51.30 50.91 51.12 2,283,978 +0.27(+0.54%)
May 24, 2016 50.06 50.93 50.00 50.84 1,623,840 +1.08(+2.17%)
May 23, 2016 49.99 50.12 49.73 49.77 1,096,630 -0.15(-0.30%)
May 20, 2016 49.35 49.91 49.30 49.91 1,166,907 +0.77(+1.57%)
May 19, 2016 49.14 49.52 48.73 49.14 1,720,385 -0.38(-0.77%)
May 18, 2016 49.06 49.93 48.99 49.52 1,284,787 +0.24(+0.49%)
May 17, 2016 50.00 50.25 49.02 49.28 1,871,197 -0.85(-1.70%)
May 16, 2016 49.71 50.34 49.64 50.13 3,573,623 +0.56(+1.13%)
May 13, 2016 49.87 50.20 49.51 49.57 1,279,040 -0.41(-0.81%)
May 12, 2016 50.30 50.42 49.59 49.98 2,473,651 -0.16(-0.32%)
May 11, 2016 50.65 50.73 50.13 50.14 4,915,820 -0.64(-1.27%)
May 10, 2016 50.59 50.82 50.27 50.78 1,047,684 +0.44(+0.87%)
May 09, 2016 50.37 50.65 50.12 50.35 1,010,137 -0.01(-0.02%)
May 06, 2016 49.77 50.35 49.68 50.35 1,625,760 +0.39(+0.79%)
May 05, 2016 50.41 50.50 49.91 49.96 970,329 -0.30(-0.59%)
May 04, 2016 50.26 50.72 50.06 50.26 3,146,499 -0.25(-0.49%)
May 03, 2016 50.86 50.88 50.17 50.51 2,195,804 -0.77(-1.51%)
May 02, 2016 50.97 51.28 50.75 51.28 3,739,102 +0.46(+0.90%)
Apr 29, 2016 51.11 51.26 50.51 50.83 1,531,006 -0.29(-0.57%)
Apr 28, 2016 51.63 51.81 51.02 51.12 4,287,428 -0.75(-1.44%)
Apr 27, 2016 51.61 51.94 51.43 51.86 1,155,355 +0.25(+0.48%)
Apr 26, 2016 51.14 51.64 51.01 51.62 1,931,587 +0.66(+1.30%)
Apr 25, 2016 51.30 51.31 50.76 50.95 1,711,706 -0.43(-0.84%)
Apr 22, 2016 50.89 51.44 50.88 51.38 3,184,640 +0.54(+1.06%)
Apr 21, 2016 51.23 51.36 50.75 50.84 2,222,346 -0.41(-0.80%)
Apr 20, 2016 51.20 51.51 51.03 51.26 1,839,509 +0.02(+0.04%)
Apr 19, 2016 51.17 51.48 51.00 51.23 1,864,509 +0.19(+0.37%)
Apr 18, 2016 50.50 51.09 50.41 51.05 1,635,456 +0.35(+0.69%)
Apr 15, 2016 50.40 50.76 50.38 50.70 1,736,020 +0.12(+0.25%)
Apr 14, 2016 50.66 50.77 50.39 50.57 2,862,434 -0.12(-0.23%)
Apr 13, 2016 49.88 50.73 49.83 50.69 2,046,110 +1.08(+2.17%)
Apr 12, 2016 49.15 49.74 49.02 49.61 2,743,125 +0.51(+1.05%)
Apr 11, 2016 49.44 49.87 49.10 49.10 1,878,199 -0.12(-0.25%)
Apr 08, 2016 49.32 49.55 48.98 49.23 1,070,534 +0.28(+0.57%)
Apr 07, 2016 49.31 49.42 48.69 48.94 1,670,249 -0.68(-1.38%)
Apr 06, 2016 49.21 49.66 49.04 49.63 1,159,840 +0.43(+0.87%)
Apr 05, 2016 49.43 49.66 49.17 49.20 1,454,104 -0.61(-1.22%)
Apr 04, 2016 50.28 50.36 49.77 49.81 1,347,240 -0.55(-1.09%)
Apr 01, 2016 49.80 50.38 49.65 50.35 1,490,449 +0.13(+0.26%)
Mar 31, 2016 50.23 50.42 50.09 50.22 1,666,104 +0.05(+0.11%)
Mar 30, 2016 50.36 50.42 50.02 50.17 2,077,830 +0.05(+0.10%)
Mar 29, 2016 48.64 50.12 48.56 50.12 2,588,483 +1.36(+2.79%)
Mar 28, 2016 48.84 48.96 48.41 48.76 1,619,352 +0.05(+0.11%)
Mar 24, 2016 48.31 48.71 48.71 48.71 1,353,762 +0.15(+0.30%)
Mar 23, 2016 49.22 49.23 48.54 48.56 1,852,153 -0.77(-1.56%)
Mar 22, 2016 49.17 49.55 49.00 49.33 1,721,395 -0.15(-0.30%)
Mar 21, 2016 49.53 49.68 49.29 49.47 2,638,950 -0.15(-0.30%)
Mar 18, 2016 49.26 49.73 49.15 49.63 1,585,291 +0.48(+0.97%)
Mar 17, 2016 48.27 49.35 48.08 49.15 1,987,165 +0.84(+1.74%)
Mar 16, 2016 47.83 48.50 47.83 48.31 2,036,981 +0.28(+0.58%)
Mar 15, 2016 48.39 48.43 47.92 48.03 1,213,898 -0.61(-1.26%)
Mar 14, 2016 48.75 48.82 48.45 48.64 1,129,799 -0.24(-0.49%)
Mar 11, 2016 48.26 48.93 48.23 48.88 1,234,320 +1.00(+2.09%)
Mar 10, 2016 48.40 48.54 47.42 47.88 1,367,633 -0.35(-0.72%)
Mar 09, 2016 48.15 48.33 47.93 48.23 2,350,873 +0.26(+0.55%)
Mar 08, 2016 48.83 48.83 47.92 47.97 1,844,224 -1.09(-2.23%)
Mar 07, 2016 48.32 49.09 48.31 49.06 2,943,474 +0.56(+1.15%)
Mar 04, 2016 48.25 48.78 48.11 48.50 2,338,472 +0.27(+0.56%)
Mar 03, 2016 47.71 48.27 47.67 48.23 1,819,107 +0.52(+1.08%)
Mar 02, 2016 47.25 47.71 47.13 47.71 1,576,564 +0.41(+0.87%)
Mar 01, 2016 46.75 47.29 46.56 47.30 2,008,718 +0.87(+1.88%)
Feb 29, 2016 46.56 46.95 46.42 46.43 2,441,851 -0.15(-0.31%)
Feb 26, 2016 46.61 46.70 46.34 46.58 2,337,587 +0.21(+0.46%)
Feb 25, 2016 46.06 46.40 45.86 46.36 1,553,137 +0.42(+0.91%)
Feb 24, 2016 45.07 46.00 44.85 45.95 2,144,383 +0.44(+0.96%)
Feb 23, 2016 45.64 45.79 45.47 45.51 1,380,068 -0.28(-0.60%)
Feb 22, 2016 45.67 45.96 45.57 45.79 1,051,040 +0.53(+1.17%)
Feb 19, 2016 44.92 45.35 44.75 45.26 1,112,730 +0.18(+0.40%)
Feb 18, 2016 45.21 45.29 44.89 45.07 1,727,141 -0.08(-0.19%)
Feb 17, 2016 44.89 45.53 44.84 45.16 2,221,087 +0.54(+1.22%)
Feb 16, 2016 44.18 44.69 43.92 44.62 2,893,066 +0.97(+2.22%)
Feb 12, 2016 43.28 43.65 43.65 43.65 6,480,638 +0.73(+1.71%)
Feb 11, 2016 42.66 43.19 42.41 42.91 3,084,837 -0.50(-1.15%)
Feb 10, 2016 43.76 44.37 43.38 43.41 2,654,692 -0.13(-0.31%)
Feb 09, 2016 43.23 43.94 43.15 43.55 2,239,661 -0.22(-0.50%)
Feb 08, 2016 43.78 43.93 43.14 43.76 2,405,953 -0.42(-0.95%)
Feb 05, 2016 45.00 45.15 44.15 44.18 2,538,988 -1.03(-2.27%)
Feb 04, 2016 44.87 45.63 44.81 45.21 1,730,097 +0.23(+0.51%)
Feb 03, 2016 45.19 45.27 44.08 44.98 1,797,671 +0.11(+0.24%)
Feb 02, 2016 45.30 45.40 44.69 44.87 2,509,389 -0.90(-1.97%)
Feb 01, 2016 45.61 46.02 45.27 45.77 2,300,103 -0.16(-0.34%)
Jan 29, 2016 44.66 45.95 44.66 45.93 3,329,153 +1.41(+3.18%)
Jan 28, 2016 44.78 44.96 44.37 44.51 2,629,501 +0.11(+0.25%)
Jan 27, 2016 44.86 45.21 44.16 44.40 3,018,060 -0.63(-1.40%)
Jan 26, 2016 44.17 45.10 44.14 45.03 2,243,290 +1.05(+2.38%)
Jan 25, 2016 44.61 44.74 43.88 43.99 2,032,423 -0.83(-1.85%)
Jan 22, 2016 44.52 44.94 44.35 44.81 2,512,903 +0.93(+2.13%)
Jan 21, 2016 44.02 44.61 43.65 43.88 4,575,573 -0.09(-0.21%)
Jan 20, 2016 43.26 44.46 42.34 43.97 4,883,406 +0.09(+0.21%)
Jan 19, 2016 44.72 44.82 43.39 43.88 3,521,817 -0.49(-1.10%)
Jan 15, 2016 43.78 44.37 44.37 44.37 4,394,369 -0.53(-1.19%)
Jan 14, 2016 44.47 45.30 43.93 44.90 4,661,346 +0.60(+1.36%)
Jan 13, 2016 45.70 45.81 43.99 44.30 2,491,703 -1.24(-2.72%)
Jan 12, 2016 45.68 45.98 44.82 45.54 2,072,321 +0.12(+0.26%)
Jan 11, 2016 45.61 45.85 44.99 45.42 2,531,491 +0.00(+0.01%)
Jan 08, 2016 46.35 46.54 45.35 45.41 3,240,652 -0.77(-1.67%)
Jan 07, 2016 46.51 46.94 46.11 46.18 4,011,115 -1.22(-2.57%)
Jan 06, 2016 47.29 47.72 47.14 47.40 1,632,054 -0.55(-1.14%)
Jan 05, 2016 47.94 48.04 47.63 47.95 1,718,056 +0.15(+0.31%)
Jan 04, 2016 48.12 48.14 47.40 47.80 3,454,514 -1.14(-2.33%)
Dec 31, 2015 49.39 48.94 48.94 48.94 3,028,722 -0.65(-1.32%)
Dec 30, 2015 50.09 50.14 49.59 49.59 2,408,581 -0.50(-0.99%)
Dec 29, 2015 49.83 50.14 49.62 50.09 2,580,691 +0.51(+1.03%)
Dec 28, 2015 49.59 49.67 49.13 49.58 2,430,836 -0.20(-0.40%)
Dec 24, 2015 49.69 49.78 49.78 49.78 1,099,492 +0.14(+0.29%)
Dec 23, 2015 49.37 49.72 49.28 49.64 3,232,849 +0.56(+1.14%)
Dec 22, 2015 48.72 49.16 48.35 49.08 4,037,984 +0.47(+0.97%)
Dec 21, 2015 48.35 48.74 48.23 48.61 2,500,765 +0.38(+0.80%)
Dec 18, 2015 48.78 48.83 48.19 48.22 2,975,124 -0.81(-1.64%)
Dec 17, 2015 49.82 49.82 48.98 49.03 1,782,793 -0.56(-1.12%)
Dec 16, 2015 49.22 49.68 48.94 49.59 2,651,220 +0.68(+1.38%)
Dec 15, 2015 48.46 49.01 48.46 48.91 2,603,966 +0.67(+1.39%)
Dec 14, 2015 48.56 48.70 47.88 48.24 3,157,586 -0.27(-0.56%)
Dec 11, 2015 48.98 49.09 48.31 48.51 1,722,870 -0.92(-1.87%)
Dec 10, 2015 49.31 49.72 49.14 49.44 1,840,341 +0.12(+0.25%)
Dec 09, 2015 49.82 50.24 49.15 49.31 2,501,223 -0.58(-1.17%)
Dec 08, 2015 49.91 50.20 49.52 49.90 2,131,585 -0.33(-0.66%)
Dec 07, 2015 50.99 50.99 50.04 50.23 2,366,589 -0.77(-1.50%)
Dec 04, 2015 50.47 51.07 50.36 50.99 2,250,983 +0.51(+1.02%)
Dec 03, 2015 51.41 51.64 50.29 50.48 2,095,158 -0.81(-1.57%)
Dec 02, 2015 51.66 51.86 51.21 51.29 1,341,080 -0.47(-0.91%)
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.