Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 62.18 62.74 62.13 62.63 3,473,687 +0.61(+0.98%)
Aug 30, 2017 61.64 62.06 61.57 62.02 2,140,810 +0.34(+0.56%)
Aug 29, 2017 61.30 61.76 61.11 61.67 3,957,127 -0.02(-0.03%)
Aug 28, 2017 61.76 61.85 61.48 61.69 1,402,361 +0.06(+0.10%)
Aug 25, 2017 61.54 61.79 61.35 61.63 1,744,477 +0.30(+0.49%)
Aug 24, 2017 61.51 61.67 61.28 61.33 1,750,950 +0.08(+0.13%)
Aug 23, 2017 61.10 61.47 61.06 61.25 1,277,184 -0.16(-0.27%)
Aug 22, 2017 61.05 61.48 60.99 61.41 1,803,802 +0.59(+0.97%)
Aug 21, 2017 60.79 60.92 60.54 60.82 4,604,723 -0.08(-0.13%)
Aug 18, 2017 60.80 61.12 60.55 60.90 2,029,178 -0.11(-0.18%)
Aug 17, 2017 61.94 62.24 60.99 61.01 2,295,550 -1.21(-1.94%)
Aug 16, 2017 62.27 62.58 62.07 62.22 2,144,745 +0.08(+0.13%)
Aug 15, 2017 62.90 62.90 62.11 62.14 2,149,508 -0.62(-0.98%)
Aug 14, 2017 62.28 62.81 62.18 62.75 2,619,749 +0.92(+1.48%)
Aug 11, 2017 61.84 62.01 61.62 61.84 5,458,468 -0.02(-0.03%)
Aug 10, 2017 62.57 62.66 61.83 61.86 3,298,461 -0.97(-1.54%)
Aug 09, 2017 63.03 63.21 62.58 62.83 4,527,452 -0.54(-0.84%)
Aug 08, 2017 63.53 64.20 63.21 63.36 2,015,982 -0.17(-0.27%)
Aug 07, 2017 63.66 63.80 63.32 63.53 1,483,978 -0.06(-0.10%)
Aug 04, 2017 63.42 63.65 63.24 63.60 1,318,419 +0.25(+0.40%)
Aug 03, 2017 63.68 63.81 63.16 63.34 1,882,136 -0.22(-0.34%)
Aug 02, 2017 64.33 64.40 63.35 63.56 2,052,020 -0.83(-1.30%)
Aug 01, 2017 64.55 64.60 64.02 64.40 2,595,371 +0.19(+0.30%)
Jul 31, 2017 64.49 64.59 63.97 64.20 1,796,634 -0.17(-0.27%)
Jul 28, 2017 64.30 64.55 64.08 64.38 2,471,916 -0.10(-0.15%)
Jul 27, 2017 64.86 65.00 64.14 64.48 1,819,326 -0.30(-0.46%)
Jul 26, 2017 65.21 65.21 64.65 64.78 1,863,863 -0.44(-0.68%)
Jul 25, 2017 64.93 65.32 64.74 65.22 1,927,287 +0.61(+0.94%)
Jul 24, 2017 64.59 64.61 64.27 64.61 2,062,487 +0.01(+0.01%)
Jul 21, 2017 64.88 65.01 64.44 64.60 2,029,864 -0.32(-0.49%)
Jul 20, 2017 64.89 65.03 64.69 64.92 3,524,858 +0.09(+0.14%)
Jul 19, 2017 64.24 64.88 64.24 64.83 2,341,425 +0.73(+1.15%)
Jul 18, 2017 64.11 64.20 63.81 64.10 1,692,319 -0.20(-0.31%)
Jul 17, 2017 64.13 64.48 63.89 64.30 1,632,471 +0.16(+0.25%)
Jul 14, 2017 63.85 64.31 63.85 64.13 3,117,834 +0.16(+0.26%)
Jul 13, 2017 63.81 64.00 63.48 63.97 2,102,796 +0.15(+0.24%)
Jul 12, 2017 63.62 64.21 63.61 63.81 2,261,877 +0.48(+0.76%)
Jul 11, 2017 63.19 63.40 62.72 63.33 2,833,227 +0.15(+0.23%)
Jul 10, 2017 63.32 63.69 62.99 63.19 1,537,827 -0.38(-0.60%)
Jul 07, 2017 63.03 63.67 62.93 63.57 2,017,441 +0.66(+1.05%)
Jul 06, 2017 63.28 63.51 62.76 62.91 1,947,006 -0.88(-1.38%)
Jul 05, 2017 64.05 64.09 63.39 63.79 2,301,530 -0.38(-0.59%)
Jul 03, 2017 63.88 64.36 63.82 64.17 1,189,334 +0.60(+0.94%)
Jun 30, 2017 63.67 63.91 63.50 63.57 2,514,921 -0.04(-0.06%)
Jun 29, 2017 64.17 64.18 62.94 63.61 2,888,835 -0.40(-0.62%)
Jun 28, 2017 63.31 64.09 63.26 64.01 2,701,319 +1.02(+1.61%)
Jun 27, 2017 63.48 63.70 62.98 62.99 2,361,202 -0.48(-0.75%)
Jun 26, 2017 63.54 63.74 63.11 63.46 2,151,594 +0.12(+0.19%)
Jun 23, 2017 62.95 63.46 62.72 63.35 3,036,454 +0.53(+0.85%)
Jun 22, 2017 62.60 63.05 62.40 62.81 1,850,120 +0.23(+0.36%)
Jun 21, 2017 63.02 63.27 62.52 62.59 2,547,491 -0.29(-0.46%)
Jun 20, 2017 63.54 63.54 62.88 62.88 3,134,206 -0.76(-1.19%)
Jun 19, 2017 63.58 63.79 63.37 63.64 8,737,204 +0.29(+0.46%)
Jun 16, 2017 63.54 63.54 63.08 63.35 7,411,655 -0.34(-0.54%)
Jun 15, 2017 63.37 63.91 63.26 63.69 2,322,796 -0.31(-0.48%)
Jun 14, 2017 64.39 64.41 63.63 64.00 3,346,039 -0.40(-0.62%)
Jun 13, 2017 64.33 64.55 64.10 64.40 3,622,164 +0.31(+0.48%)
Jun 12, 2017 64.23 64.57 63.89 64.09 2,321,226 -0.14(-0.21%)
Jun 09, 2017 63.89 64.67 63.80 64.22 4,554,755 +0.52(+0.82%)
Jun 08, 2017 62.83 63.98 62.71 63.70 2,336,914 +0.85(+1.35%)
Jun 07, 2017 62.80 63.04 62.61 62.85 2,165,351 +0.10(+0.16%)
Jun 06, 2017 62.51 63.10 62.29 62.75 2,171,356 -0.09(-0.14%)
Jun 05, 2017 63.25 63.28 62.80 62.84 2,118,442 -0.42(-0.66%)
Jun 02, 2017 62.99 63.83 62.90 63.26 2,586,340 +0.41(+0.65%)
Jun 01, 2017 61.76 62.89 61.67 62.85 2,605,730 +1.08(+1.74%)
May 31, 2017 61.96 62.15 61.00 61.77 3,231,092 -0.05(-0.07%)
May 30, 2017 61.93 62.13 61.62 61.82 4,659,398 -0.35(-0.57%)
May 26, 2017 62.10 62.25 61.82 62.17 3,152,861 -0.01(-0.01%)
May 25, 2017 62.34 62.59 61.93 62.18 2,381,174 +0.08(+0.13%)
May 24, 2017 62.16 62.45 61.83 62.10 5,155,511 -0.03(-0.04%)
May 23, 2017 62.11 62.19 61.58 62.13 4,298,840 +0.21(+0.34%)
May 22, 2017 61.58 62.00 61.54 61.92 2,910,100 +0.49(+0.79%)
May 19, 2017 61.24 61.83 61.20 61.43 2,720,969 +0.28(+0.46%)
May 18, 2017 60.88 61.40 60.80 61.15 3,103,542 +0.09(+0.15%)
May 17, 2017 61.67 61.90 60.98 61.06 3,383,115 -1.57(-2.51%)
May 16, 2017 62.76 62.86 62.17 62.63 2,336,664 +0.00(+0.00%)
May 15, 2017 62.40 62.97 62.36 62.63 2,339,724 +0.40(+0.64%)
May 12, 2017 62.49 62.71 62.12 62.24 2,327,845 -0.50(-0.79%)
May 11, 2017 62.93 63.20 62.14 62.73 1,848,542 -0.47(-0.74%)
May 10, 2017 62.73 63.25 62.59 63.20 2,067,973 +0.34(+0.55%)
May 09, 2017 62.90 63.04 62.59 62.86 2,136,525 +0.08(+0.13%)
May 08, 2017 62.91 63.10 62.57 62.78 1,720,111 -0.23(-0.36%)
May 05, 2017 62.94 63.09 62.43 63.00 2,008,181 +0.28(+0.45%)
May 04, 2017 62.99 63.09 62.28 62.72 2,044,002 -0.05(-0.09%)
May 03, 2017 62.93 63.00 62.52 62.78 2,636,325 -0.39(-0.62%)
May 02, 2017 63.51 63.62 62.99 63.17 2,422,054 -0.26(-0.41%)
May 01, 2017 63.37 63.63 62.91 63.43 2,961,952 +0.33(+0.53%)
Apr 28, 2017 64.04 64.19 63.09 63.09 3,143,106 -0.85(-1.33%)
Apr 27, 2017 64.07 64.34 63.74 63.94 2,519,652 -0.06(-0.10%)
Apr 26, 2017 63.56 64.33 63.37 64.01 3,295,013 +0.42(+0.65%)
Apr 25, 2017 63.54 63.91 63.54 63.59 3,245,871 +0.56(+0.89%)
Apr 24, 2017 63.12 63.27 62.78 63.03 2,452,124 +0.78(+1.25%)
Apr 21, 2017 62.34 62.47 62.04 62.25 4,082,218 -0.16(-0.26%)
Apr 20, 2017 61.85 62.49 61.73 62.42 4,848,916 +0.85(+1.38%)
Apr 19, 2017 61.45 62.00 61.36 61.57 3,604,683 +0.34(+0.56%)
Apr 18, 2017 60.97 61.32 60.75 61.22 2,561,521 +0.05(+0.09%)
Apr 17, 2017 60.63 61.22 60.50 61.17 2,164,257 +0.69(+1.14%)
Apr 13, 2017 61.08 61.27 60.44 60.48 3,408,598 -0.71(-1.17%)
Apr 12, 2017 61.97 61.98 61.12 61.20 3,750,709 -0.90(-1.46%)
Apr 11, 2017 61.32 62.10 61.20 62.10 3,047,918 +0.58(+0.94%)
Apr 10, 2017 61.36 61.97 61.17 61.52 2,267,918 +0.19(+0.31%)
Apr 07, 2017 61.17 61.54 60.97 61.33 2,723,540 -0.01(-0.01%)
Apr 06, 2017 60.83 61.43 60.57 61.34 2,602,524 +0.59(+0.97%)
Apr 05, 2017 61.78 62.12 60.62 60.75 3,858,953 -0.67(-1.09%)
Apr 04, 2017 61.38 61.67 61.16 61.42 4,440,372 +0.05(+0.07%)
Apr 03, 2017 62.70 62.71 61.33 61.38 15,137,359 -1.15(-1.84%)
Mar 31, 2017 62.45 62.80 62.25 62.52 4,087,258 +0.12(+0.19%)
Mar 30, 2017 61.95 62.49 61.88 62.41 3,068,674 +0.52(+0.85%)
Mar 29, 2017 61.58 61.99 61.48 61.88 2,427,887 +0.16(+0.26%)
Mar 28, 2017 60.98 61.77 60.89 61.72 3,828,948 +0.49(+0.80%)
Mar 27, 2017 60.54 61.34 60.16 61.23 5,392,452 +0.06(+0.10%)
Mar 24, 2017 61.38 61.63 60.85 61.17 4,424,283 -0.01(-0.01%)
Mar 23, 2017 60.85 61.59 60.65 61.17 5,471,736 +0.39(+0.64%)
Mar 22, 2017 60.77 60.98 60.20 60.79 8,641,596 -0.10(-0.16%)
Mar 21, 2017 62.89 62.89 60.87 60.89 6,161,262 -1.66(-2.65%)
Mar 20, 2017 62.91 62.99 62.39 62.54 1,679,114 -0.34(-0.54%)
Mar 17, 2017 62.55 63.02 62.18 62.89 2,682,148 +0.35(+0.56%)
Mar 16, 2017 62.61 62.77 62.33 62.53 5,539,810 +0.12(+0.19%)
Mar 15, 2017 61.73 62.60 61.64 62.42 3,899,541 +0.97(+1.58%)
Mar 14, 2017 61.45 61.58 60.98 61.44 3,322,833 -0.29(-0.47%)
Mar 13, 2017 61.44 61.94 61.44 61.73 4,201,176 +0.19(+0.31%)
Mar 10, 2017 61.72 61.74 61.10 61.54 2,928,664 +0.31(+0.50%)
Mar 09, 2017 61.55 61.80 61.09 61.24 4,379,957 -0.35(-0.57%)
Mar 08, 2017 62.15 62.34 61.53 61.59 3,757,759 -0.41(-0.65%)
Mar 07, 2017 62.33 62.42 61.92 61.99 3,506,048 -0.44(-0.71%)
Mar 06, 2017 62.50 62.57 62.14 62.44 2,915,777 -0.43(-0.69%)
Mar 03, 2017 63.06 63.32 62.57 62.87 3,069,397 -0.18(-0.29%)
Mar 02, 2017 63.71 63.74 62.98 63.05 2,794,446 -0.69(-1.09%)
Mar 01, 2017 63.23 63.96 63.20 63.74 3,799,379 +1.15(+1.84%)
Feb 28, 2017 63.40 63.42 62.59 62.59 5,226,939 -1.02(-1.60%)
Feb 27, 2017 63.07 63.64 62.89 63.61 3,010,220 +0.50(+0.79%)
Feb 24, 2017 62.62 63.12 62.51 63.11 2,104,874 -0.02(-0.03%)
Feb 23, 2017 63.73 63.79 62.73 63.13 2,850,436 -0.45(-0.71%)
Feb 22, 2017 63.71 63.72 63.38 63.58 2,536,138 -0.23(-0.35%)
Feb 21, 2017 63.42 63.83 63.39 63.80 3,521,051 +0.55(+0.87%)
Feb 17, 2017 63.26 63.26 63.26 0 -0.09(-0.14%)
Feb 16, 2017 63.38 63.60 62.89 63.35 4,023,900 -0.13(-0.20%)
Feb 15, 2017 62.89 63.56 62.85 63.47 3,085,031 +0.37(+0.59%)
Feb 14, 2017 62.78 63.15 62.61 63.10 3,043,384 +0.14(+0.23%)
Feb 13, 2017 63.17 63.35 62.84 62.96 4,556,188 +0.14(+0.23%)
Feb 10, 2017 62.63 62.94 62.40 62.81 2,863,479 +0.50(+0.81%)
Feb 09, 2017 61.33 62.44 61.35 62.31 4,941,284 +0.98(+1.60%)
Feb 08, 2017 61.44 60.80 61.33 2,484,113 -0.10(-0.16%)
Feb 07, 2017 61.75 61.97 61.20 61.43 2,402,790 -0.21(-0.34%)
Feb 06, 2017 62.05 62.12 61.45 61.63 2,188,881 -0.58(-0.93%)
Feb 03, 2017 61.77 62.26 61.53 62.21 2,859,456 +0.98(+1.60%)
Feb 02, 2017 61.62 61.70 61.09 61.23 2,593,029 -0.31(-0.50%)
Feb 01, 2017 62.13 62.36 61.33 61.53 2,648,985 -0.06(-0.10%)
Jan 31, 2017 61.05 61.78 60.87 61.60 5,828,912 +0.41(+0.68%)
Jan 30, 2017 61.58 61.72 60.70 61.18 3,963,964 -0.84(-1.35%)
Jan 27, 2017 62.39 62.43 61.78 62.02 2,873,283 -0.26(-0.42%)
Jan 26, 2017 62.70 62.75 62.10 62.28 3,964,624 -0.33(-0.53%)
Jan 25, 2017 62.40 62.70 62.40 62.62 3,205,437 +0.69(+1.12%)
Jan 24, 2017 61.20 62.09 61.17 61.92 3,096,285 +0.89(+1.46%)
Jan 23, 2017 61.13 61.33 60.67 61.03 2,333,145 -0.21(-0.34%)
Jan 20, 2017 61.04 61.47 60.98 61.24 2,927,106 +0.30(+0.49%)
Jan 19, 2017 61.53 61.76 60.69 60.94 3,297,485 -0.59(-0.95%)
Jan 18, 2017 61.40 61.58 61.08 61.53 4,933,672 +0.24(+0.39%)
Jan 17, 2017 61.85 61.87 61.21 61.29 4,711,877 -0.80(-1.29%)
Jan 13, 2017 62.09 62.09 62.09 0 +0.45(+0.73%)
Jan 12, 2017 62.25 62.37 60.94 61.64 4,999,731 -0.67(-1.07%)
Jan 11, 2017 62.14 62.36 61.77 62.30 6,116,091 +0.20(+0.33%)
Jan 10, 2017 61.66 62.23 61.50 62.10 3,983,290 +0.55(+0.90%)
Jan 09, 2017 61.94 62.03 61.44 61.55 4,161,979 -0.54(-0.86%)
Jan 06, 2017 62.58 62.64 62.07 62.08 3,399,610 -0.35(-0.56%)
Jan 05, 2017 63.21 63.25 62.18 62.43 4,302,023 -0.91(-1.44%)
Jan 04, 2017 62.54 63.41 62.51 63.35 5,416,210 +1.04(+1.67%)
Jan 03, 2017 62.74 62.82 61.83 62.30 5,742,055 +0.35(+0.56%)
Dec 30, 2016 61.96 61.96 61.96 0 -0.24(-0.39%)
Dec 29, 2016 62.20 62.58 61.87 62.20 2,277,433 +0.14(+0.22%)
Dec 28, 2016 62.89 62.96 61.95 62.07 2,690,229 -0.73(-1.17%)
Dec 27, 2016 62.54 63.01 62.50 62.80 3,256,019 +0.38(+0.61%)
Dec 23, 2016 62.42 62.42 62.42 0 +0.27(+0.44%)
Dec 22, 2016 62.80 62.89 61.96 62.15 2,726,764 -0.62(-0.99%)
Dec 21, 2016 63.12 63.22 62.76 62.77 3,250,814 -0.35(-0.56%)
Dec 20, 2016 62.78 63.23 62.72 63.12 3,773,298 +0.64(+1.02%)
Dec 19, 2016 62.28 62.71 62.15 62.48 3,524,753 +0.35(+0.56%)
Dec 16, 2016 62.60 63.02 62.08 62.14 2,990,042 -0.37(-0.60%)
Dec 15, 2016 62.10 62.88 61.89 62.51 3,439,052 +0.58(+0.93%)
Dec 14, 2016 62.61 62.89 61.79 61.93 5,472,080 -0.78(-1.25%)
Dec 13, 2016 62.92 63.25 62.39 62.71 8,505,418 +0.07(+0.11%)
Dec 12, 2016 63.19 63.41 62.53 62.64 3,226,627 -0.64(-1.01%)
Dec 09, 2016 63.43 63.44 63.00 63.28 4,562,412 +0.13(+0.21%)
Dec 08, 2016 62.37 63.21 62.11 63.15 4,693,329 +1.03(+1.66%)
Dec 07, 2016 61.46 62.24 61.26 62.11 4,749,118 +0.64(+1.04%)
Dec 06, 2016 60.94 61.56 60.58 61.47 5,004,713 +0.69(+1.13%)
Dec 05, 2016 60.27 60.88 60.25 60.79 4,607,452 +1.03(+1.73%)
Dec 02, 2016 59.75 60.05 59.61 59.75 4,980,464 +0.01(+0.02%)
Dec 01, 2016 60.15 60.47 59.48 59.74 5,161,412 -0.18(-0.31%)
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%)
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.