Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 51.72 52.21 51.65 51.91 3,631,030 +0.26(+0.50%)
Jul 30, 2015 51.33 51.71 51.19 51.66 1,121,708 +0.21(+0.41%)
Jul 29, 2015 51.15 51.59 50.99 51.44 2,707,603 +0.28(+0.54%)
Jul 28, 2015 50.90 51.26 50.27 51.17 2,761,595 +0.39(+0.76%)
Jul 27, 2015 50.84 51.08 50.64 50.78 2,474,599 -0.32(-0.63%)
Jul 24, 2015 51.74 51.88 51.03 51.11 1,974,849 -0.67(-1.30%)
Jul 23, 2015 52.54 52.57 51.70 51.78 1,667,325 -0.64(-1.23%)
Jul 22, 2015 52.18 52.48 52.06 52.42 2,365,586 +0.13(+0.25%)
Jul 21, 2015 52.46 52.78 52.12 52.30 2,032,768 -0.14(-0.27%)
Jul 20, 2015 52.75 52.75 52.31 52.44 2,345,160 -0.26(-0.50%)
Jul 17, 2015 53.06 53.06 52.56 52.70 1,187,913 -0.32(-0.59%)
Jul 16, 2015 53.02 53.20 52.86 53.02 1,047,733 +0.35(+0.67%)
Jul 15, 2015 53.04 53.06 52.58 52.66 1,010,529 -0.37(-0.70%)
Jul 14, 2015 52.72 53.09 52.72 53.03 1,673,083 +0.24(+0.45%)
Jul 13, 2015 52.57 52.92 52.57 52.80 1,125,189 +0.42(+0.80%)
Jul 10, 2015 52.27 52.44 52.04 52.38 965,488 +0.70(+1.36%)
Jul 09, 2015 52.08 52.16 51.61 51.68 2,274,120 +0.12(+0.22%)
Jul 08, 2015 51.80 52.06 51.25 51.56 1,932,415 -0.69(-1.32%)
Jul 07, 2015 52.28 52.30 51.33 52.25 1,860,317 +0.08(+0.14%)
Jul 06, 2015 51.88 52.47 51.83 52.18 1,337,328 -0.08(-0.16%)
Jul 02, 2015 52.64 52.26 52.26 52.26 2,613,907 -0.34(-0.65%)
Jul 01, 2015 52.86 52.93 52.32 52.60 1,678,334 +0.25(+0.48%)
Jun 30, 2015 52.73 52.73 52.18 52.35 2,848,837 +0.08(+0.16%)
Jun 29, 2015 53.12 53.38 52.21 52.26 2,234,058 -1.23(-2.31%)
Jun 26, 2015 53.76 53.78 53.26 53.50 1,080,720 -0.08(-0.15%)
Jun 25, 2015 53.88 53.88 53.37 53.58 1,291,535 -0.07(-0.13%)
Jun 24, 2015 54.02 54.09 53.57 53.65 1,099,870 -0.44(-0.82%)
Jun 23, 2015 53.98 54.14 53.85 54.09 1,331,915 +0.14(+0.26%)
Jun 22, 2015 53.94 54.05 53.82 53.95 1,165,584 +0.30(+0.55%)
Jun 19, 2015 53.69 53.83 53.47 53.66 1,719,485 +0.01(+0.02%)
Jun 18, 2015 53.23 53.80 53.23 53.65 1,113,700 +0.61(+1.15%)
Jun 17, 2015 53.24 53.38 52.94 53.03 1,326,913 -0.14(-0.26%)
Jun 16, 2015 52.69 53.25 52.69 53.17 1,119,450 +0.39(+0.74%)
Jun 15, 2015 52.64 52.93 52.18 52.78 1,460,867 -0.13(-0.25%)
Jun 12, 2015 52.87 53.01 52.74 52.91 1,326,290 -0.10(-0.18%)
Jun 11, 2015 53.03 53.15 52.87 53.01 1,562,102 +0.04(+0.08%)
Jun 10, 2015 52.45 53.20 52.40 52.97 1,965,860 +0.74(+1.42%)
Jun 09, 2015 52.34 52.44 51.96 52.23 1,218,780 -0.14(-0.26%)
Jun 08, 2015 52.52 52.68 52.30 52.37 1,642,635 -0.24(-0.46%)
Jun 05, 2015 52.14 52.63 51.81 52.61 1,774,995 +0.33(+0.63%)
Jun 04, 2015 52.56 52.69 52.14 52.28 1,099,434 -0.48(-0.92%)
Jun 03, 2015 52.41 52.86 52.25 52.76 1,012,124 +0.54(+1.03%)
Jun 02, 2015 51.94 52.55 51.81 52.23 1,314,600 +0.14(+0.27%)
Jun 01, 2015 52.31 52.33 51.57 52.09 1,522,412 +0.21(+0.40%)
May 29, 2015 52.21 52.28 51.67 51.88 2,538,093 -0.42(-0.80%)
May 28, 2015 52.18 52.31 51.93 52.29 1,219,100 +0.03(+0.05%)
May 27, 2015 51.74 52.33 51.54 52.27 1,733,124 +0.59(+1.14%)
May 26, 2015 52.03 52.16 51.44 51.68 1,169,875 -0.61(-1.16%)
May 22, 2015 52.47 52.29 52.29 52.29 1,643,760 -0.25(-0.47%)
May 21, 2015 52.56 52.74 52.37 52.53 985,749 -0.03(-0.06%)
May 20, 2015 52.63 52.72 52.32 52.56 1,305,207 +0.04(+0.07%)
May 19, 2015 52.52 52.59 52.29 52.53 2,275,407 -0.02(-0.05%)
May 18, 2015 51.99 52.62 51.83 52.55 1,545,637 +0.49(+0.95%)
May 15, 2015 52.04 52.10 51.78 52.06 1,667,335 -0.07(-0.13%)
May 14, 2015 51.82 52.14 51.63 52.13 915,524 +0.59(+1.14%)
May 13, 2015 51.65 51.80 51.35 51.54 1,153,395 -0.03(-0.06%)
May 12, 2015 51.56 51.73 50.91 51.57 1,071,619 -0.14(-0.27%)
May 11, 2015 51.70 52.09 51.58 51.71 1,362,391 +0.04(+0.07%)
May 08, 2015 51.86 51.93 51.60 51.68 1,016,777 +0.32(+0.63%)
May 07, 2015 51.14 51.60 50.95 51.35 1,711,164 +0.22(+0.43%)
May 06, 2015 51.15 51.23 50.75 51.13 1,513,628 +0.10(+0.20%)
May 05, 2015 51.57 51.67 50.83 51.03 1,235,704 -0.54(-1.05%)
May 04, 2015 51.50 51.92 51.40 51.57 1,553,361 +0.13(+0.26%)
May 01, 2015 51.31 51.51 51.06 51.44 1,339,898 +0.31(+0.60%)
Apr 30, 2015 51.86 51.94 50.93 51.13 1,874,029 -0.98(-1.88%)
Apr 29, 2015 52.46 52.58 52.06 52.11 2,148,543 -0.58(-1.09%)
Apr 28, 2015 52.36 52.76 51.98 52.69 2,201,514 +0.35(+0.66%)
Apr 27, 2015 52.86 53.21 52.15 52.34 1,912,697 -0.39(-0.73%)
Apr 24, 2015 52.87 52.91 52.63 52.73 1,352,026 -0.11(-0.20%)
Apr 23, 2015 52.42 52.92 52.38 52.84 1,515,092 +0.32(+0.62%)
Apr 22, 2015 52.41 52.58 51.99 52.51 1,590,945 +0.10(+0.19%)
Apr 21, 2015 52.56 52.76 52.38 52.41 1,663,152 -0.14(-0.27%)
Apr 20, 2015 52.24 52.71 52.21 52.56 2,332,908 +0.59(+1.13%)
Apr 17, 2015 52.42 52.53 51.78 51.97 2,531,184 -0.83(-1.58%)
Apr 16, 2015 52.86 52.96 52.75 52.80 2,095,985 -0.14(-0.26%)
Apr 15, 2015 52.76 53.15 52.64 52.94 1,877,587 +0.37(+0.71%)
Apr 14, 2015 52.60 52.71 52.21 52.57 1,936,033 +0.00(+0.00%)
Apr 13, 2015 52.55 52.84 52.53 52.57 1,778,630 -0.01(-0.02%)
Apr 10, 2015 52.53 52.63 52.44 52.58 1,724,954 +0.24(+0.46%)
Apr 09, 2015 52.53 52.66 51.87 52.34 1,476,622 -0.22(-0.42%)
Apr 08, 2015 52.23 52.68 52.23 52.56 1,007,946 +0.34(+0.65%)
Apr 07, 2015 52.54 52.61 52.20 52.22 2,401,915 -0.37(-0.71%)
Apr 06, 2015 52.24 52.75 52.11 52.59 1,981,684 +0.16(+0.31%)
Apr 02, 2015 52.33 52.43 52.43 52.43 1,376,302 +0.16(+0.31%)
Apr 01, 2015 52.25 52.41 51.77 52.27 2,221,956 -0.07(-0.14%)
Mar 31, 2015 52.35 52.48 52.18 52.34 1,709,592 -0.20(-0.39%)
Mar 30, 2015 52.13 52.68 52.13 52.54 1,699,453 +0.63(+1.21%)
Mar 27, 2015 51.70 51.97 51.43 51.91 1,560,095 +0.26(+0.51%)
Mar 26, 2015 51.74 51.87 51.41 51.65 3,138,832 -0.16(-0.32%)
Mar 25, 2015 53.02 53.02 51.76 51.82 1,523,237 -1.19(-2.24%)
Mar 24, 2015 53.00 53.11 52.86 53.00 1,604,322 +0.03(+0.05%)
Mar 23, 2015 52.92 53.16 52.90 52.98 2,060,621 +0.08(+0.15%)
Mar 20, 2015 52.58 52.97 52.45 52.90 2,469,979 +0.55(+1.06%)
Mar 19, 2015 52.11 52.36 52.00 52.34 1,627,737 +0.10(+0.19%)
Mar 18, 2015 51.72 52.40 51.48 52.25 2,181,062 +0.47(+0.91%)
Mar 17, 2015 51.58 51.83 51.41 51.77 1,403,676 +0.11(+0.21%)
Mar 16, 2015 51.71 51.81 51.57 51.66 2,442,429 +0.18(+0.34%)
Mar 13, 2015 51.68 51.68 50.86 51.49 1,712,091 -0.18(-0.35%)
Mar 12, 2015 51.08 51.73 51.08 51.67 1,754,472 +0.88(+1.73%)
Mar 11, 2015 50.51 50.79 50.31 50.79 1,895,726 +0.32(+0.64%)
Mar 10, 2015 50.73 50.73 50.29 50.46 1,824,680 -0.60(-1.18%)
Mar 09, 2015 50.84 51.16 50.84 51.06 1,348,031 +0.34(+0.66%)
Mar 06, 2015 51.18 51.37 50.65 50.73 1,546,195 -0.71(-1.38%)
Mar 05, 2015 51.42 51.51 51.13 51.44 1,729,870 +0.07(+0.13%)
Mar 04, 2015 51.45 51.69 51.17 51.37 1,243,394 -0.32(-0.62%)
Mar 03, 2015 51.91 51.91 51.49 51.69 1,285,946 -0.31(-0.59%)
Mar 02, 2015 51.64 52.12 51.60 51.99 2,129,392 +0.39(+0.75%)
Feb 27, 2015 51.81 51.91 51.60 51.60 2,017,032 -0.26(-0.50%)
Feb 26, 2015 51.57 51.91 51.57 51.86 1,513,660 +0.16(+0.31%)
Feb 25, 2015 51.74 51.82 51.46 51.70 1,983,279 -0.01(-0.02%)
Feb 24, 2015 51.63 51.85 51.48 51.71 1,237,489 +0.12(+0.24%)
Feb 23, 2015 51.37 51.59 51.02 51.59 1,584,525 +0.09(+0.17%)
Feb 20, 2015 51.33 51.55 50.89 51.50 1,630,308 +0.08(+0.16%)
Feb 19, 2015 51.40 51.54 51.22 51.41 2,161,575 -0.05(-0.09%)
Feb 18, 2015 51.23 51.48 51.06 51.46 1,673,649 +0.12(+0.24%)
Feb 17, 2015 51.26 51.42 51.13 51.34 1,653,922 +0.05(+0.09%)
Feb 13, 2015 50.99 51.29 51.29 51.29 1,671,046 +0.28(+0.55%)
Feb 12, 2015 50.73 51.05 50.60 51.01 1,384,598 +0.62(+1.23%)
Feb 11, 2015 50.35 50.51 50.03 50.39 1,741,649 -0.04(-0.09%)
Feb 10, 2015 50.52 50.53 49.81 50.44 2,180,753 +0.26(+0.51%)
Feb 09, 2015 50.49 50.77 50.14 50.18 2,193,182 -0.47(-0.93%)
Feb 06, 2015 50.81 50.98 50.46 50.65 4,227,870 -0.04(-0.08%)
Feb 05, 2015 50.23 50.79 50.16 50.69 1,992,216 +0.66(+1.31%)
Feb 04, 2015 49.96 50.38 49.92 50.03 3,675,821 -0.11(-0.21%)
Feb 03, 2015 49.56 50.22 49.48 50.14 2,362,616 +0.87(+1.77%)
Feb 02, 2015 48.87 49.28 48.21 49.27 2,656,618 +0.59(+1.21%)
Jan 30, 2015 49.45 49.56 48.59 48.68 4,790,061 -1.03(-2.07%)
Jan 29, 2015 49.29 49.72 48.88 49.71 2,162,752 +0.58(+1.18%)
Jan 28, 2015 50.08 50.19 48.99 49.13 2,192,949 -0.74(-1.48%)
Jan 27, 2015 49.59 50.08 49.47 49.87 1,731,456 -0.27(-0.53%)
Jan 26, 2015 49.65 50.14 49.23 50.14 1,997,855 +0.44(+0.89%)
Jan 23, 2015 49.75 49.95 49.51 49.69 3,121,111 -0.14(-0.28%)
Jan 22, 2015 49.11 49.84 48.59 49.83 2,503,944 +1.02(+2.09%)
Jan 21, 2015 48.79 49.11 48.56 48.81 2,835,090 -0.08(-0.17%)
Jan 20, 2015 49.22 49.33 48.55 48.90 2,619,314 -0.31(-0.64%)
Jan 16, 2015 48.25 49.29 48.25 49.21 2,564,104 +0.78(+1.62%)
Jan 15, 2015 49.31 49.42 48.30 48.43 3,554,474 -0.77(-1.57%)
Jan 14, 2015 49.08 49.29 48.67 49.20 7,424,030 -0.24(-0.48%)
Jan 13, 2015 49.63 50.22 48.84 49.44 4,914,984 +0.20(+0.41%)
Jan 12, 2015 49.40 49.50 48.80 49.24 3,116,270 -0.17(-0.34%)
Jan 09, 2015 49.90 49.94 49.31 49.40 2,034,976 -0.49(-0.98%)
Jan 08, 2015 49.35 49.94 49.35 49.89 3,008,487 +0.86(+1.75%)
Jan 07, 2015 48.96 49.03 48.57 49.03 3,882,182 +0.50(+1.04%)
Jan 06, 2015 49.47 49.49 48.17 48.53 6,010,201 -0.82(-1.67%)
Jan 05, 2015 49.78 49.96 49.13 49.35 3,891,826 -0.77(-1.53%)
Jan 02, 2015 50.69 50.85 49.63 50.12 4,813,219 -0.37(-0.74%)
Dec 31, 2014 50.96 50.49 50.49 50.49 4,019,593 -0.31(-0.62%)
Dec 30, 2014 50.92 51.10 50.80 50.80 2,872,874 -0.23(-0.46%)
Dec 29, 2014 50.78 51.15 50.78 51.04 5,298,586 +0.26(+0.51%)
Dec 26, 2014 50.64 50.91 50.53 50.78 1,703,853 +0.32(+0.63%)
Dec 24, 2014 50.54 50.46 50.46 50.46 1,017,266 +0.01(+0.03%)
Dec 23, 2014 50.51 50.65 50.32 50.45 4,083,094 +0.25(+0.49%)
Dec 22, 2014 49.93 50.24 49.80 50.20 2,341,321 +0.42(+0.84%)
Dec 19, 2014 49.84 50.00 49.47 49.78 3,167,226 -0.02(-0.04%)
Dec 18, 2014 49.67 49.82 49.27 49.81 3,284,031 +0.72(+1.48%)
Dec 17, 2014 47.87 49.11 47.80 49.08 3,364,498 +1.30(+2.72%)
Dec 16, 2014 47.72 48.55 47.65 47.78 4,973,157 -0.08(-0.18%)
Dec 15, 2014 48.50 48.66 47.70 47.87 3,999,424 -0.39(-0.81%)
Dec 12, 2014 48.41 48.73 48.18 48.26 3,434,679 -0.63(-1.28%)
Dec 11, 2014 48.95 49.52 48.79 48.89 2,367,921 +0.15(+0.30%)
Dec 10, 2014 49.66 49.81 48.69 48.74 3,977,418 -1.12(-2.24%)
Dec 09, 2014 48.49 49.87 48.46 49.86 3,584,042 +0.84(+1.72%)
Dec 08, 2014 49.46 49.89 48.86 49.01 1,172,795 -0.59(-1.18%)
Dec 05, 2014 49.41 49.73 49.37 49.60 3,084,471 +0.31(+0.63%)
Dec 04, 2014 49.47 49.48 49.04 49.29 3,729,878 -0.23(-0.46%)
Dec 03, 2014 49.04 49.66 48.92 49.52 3,091,438 +0.50(+1.03%)
Dec 02, 2014 48.56 49.24 48.56 49.02 2,104,803 +0.51(+1.06%)
Dec 01, 2014 48.90 49.13 48.48 48.51 2,422,177 -0.66(-1.35%)
Nov 28, 2014 49.77 49.87 49.10 49.17 1,177,874 -0.72(-1.43%)
Nov 26, 2014 49.71 49.88 49.88 49.88 854,741 +0.15(+0.29%)
Nov 25, 2014 49.82 50.07 49.56 49.74 2,175,912 +0.00(+0.00%)
Nov 24, 2014 49.17 49.76 49.17 49.74 1,369,044 +0.57(+1.16%)
Nov 21, 2014 49.83 49.86 49.01 49.17 2,294,994 -0.01(-0.03%)
Nov 20, 2014 48.40 49.18 48.40 49.18 1,061,185 +0.57(+1.16%)
Nov 19, 2014 49.01 49.01 48.29 48.62 1,501,993 -0.49(-1.00%)
Nov 18, 2014 48.99 49.35 48.99 49.11 867,924 +0.23(+0.48%)
Nov 17, 2014 49.28 49.39 48.86 48.87 1,231,930 -0.47(-0.95%)
Nov 14, 2014 49.39 49.54 49.24 49.34 1,151,696 -0.08(-0.17%)
Nov 13, 2014 49.82 49.94 49.31 49.43 1,116,863 -0.38(-0.76%)
Nov 12, 2014 49.31 49.87 49.25 49.81 4,010,514 +0.34(+0.68%)
Nov 11, 2014 49.46 49.52 49.32 49.47 1,724,411 +0.00(+0.01%)
Nov 10, 2014 49.33 49.49 49.17 49.47 1,618,730 +0.17(+0.34%)
Nov 07, 2014 49.28 49.31 48.95 49.30 2,129,039 +0.01(+0.02%)
Nov 06, 2014 49.20 49.30 48.95 49.29 1,228,267 +0.13(+0.27%)
Nov 05, 2014 49.39 49.39 48.96 49.16 1,144,278 +0.12(+0.25%)
Nov 04, 2014 49.08 49.26 48.79 49.03 2,325,381 -0.18(-0.37%)
Nov 03, 2014 49.45 49.61 49.05 49.21 2,940,423 -0.05(-0.10%)
Oct 31, 2014 49.39 49.39 48.98 49.26 3,228,831 +0.72(+1.49%)
Oct 30, 2014 47.95 48.70 47.91 48.54 1,771,906 +0.39(+0.81%)
Oct 29, 2014 48.23 48.29 47.78 48.15 2,114,027 -0.06(-0.13%)
Oct 28, 2014 47.05 48.21 46.96 48.21 1,842,529 +1.40(+2.99%)
Oct 27, 2014 46.68 46.85 46.85 46.81 1,536,001 -0.04(-0.08%)
Oct 24, 2014 46.79 46.95 46.58 46.85 1,824,377 +0.10(+0.22%)
Oct 23, 2014 46.53 47.04 46.41 46.74 2,060,280 +0.69(+1.51%)
Oct 22, 2014 46.76 46.89 46.02 46.05 2,982,020 -0.55(-1.18%)
Oct 21, 2014 46.16 46.65 46.01 46.60 4,135,450 +0.76(+1.65%)
Oct 20, 2014 45.15 45.85 45.14 45.85 2,184,885 +0.52(+1.15%)
Oct 17, 2014 45.96 46.05 45.13 45.33 3,376,536 -0.16(-0.35%)
Oct 16, 2014 44.48 45.75 44.31 45.48 6,192,117 +0.42(+0.93%)
Oct 15, 2014 44.76 45.27 43.90 45.07 8,091,667 +0.30(+0.68%)
Oct 14, 2014 44.61 45.34 44.46 44.76 3,978,269 +0.53(+1.21%)
Oct 13, 2014 44.39 44.89 44.05 44.23 3,826,864 -0.11(-0.24%)
Oct 10, 2014 44.69 45.14 44.27 44.33 4,232,643 -0.47(-1.05%)
Oct 09, 2014 45.84 45.86 44.77 44.80 1,351,614 -1.03(-2.26%)
Oct 08, 2014 44.92 45.88 44.57 45.83 3,023,847 +0.83(+1.85%)
Oct 07, 2014 45.54 45.65 44.99 45.00 1,352,089 -0.76(-1.65%)
Oct 06, 2014 46.23 46.33 45.67 45.76 1,790,395 -0.40(-0.86%)
Oct 03, 2014 46.18 46.39 45.96 46.16 1,150,974 +0.34(+0.73%)
Oct 02, 2014 45.39 46.02 45.16 45.82 2,159,494 +0.37(+0.81%)
Oct 01, 2014 46.02 46.07 45.30 45.45 2,015,329 -0.62(-1.35%)
Sep 30, 2014 46.60 46.72 46.05 46.08 987,903 -0.56(-1.19%)
Sep 29, 2014 46.20 46.73 46.06 46.63 1,084,779 +0.00(+0.00%)
Sep 26, 2014 46.46 46.72 46.37 46.63 1,144,769 +0.27(+0.58%)
Sep 25, 2014 46.93 46.98 46.18 46.36 1,380,636 -0.69(-1.47%)
Sep 24, 2014 46.78 47.11 46.49 47.06 706,327 +0.30(+0.65%)
Sep 23, 2014 47.07 47.27 46.71 46.75 963,060 -0.47(-1.00%)
Sep 22, 2014 47.56 47.62 47.08 47.23 770,711 -0.51(-1.06%)
Sep 19, 2014 48.56 48.58 47.64 47.73 2,026,428 -0.60(-1.24%)
Sep 18, 2014 48.22 48.40 48.14 48.33 538,154 +0.29(+0.61%)
Sep 17, 2014 47.94 48.28 47.80 48.04 666,341 +0.13(+0.27%)
Sep 16, 2014 47.62 48.04 47.51 47.91 2,392,512 +0.15(+0.31%)
Sep 15, 2014 48.25 48.25 47.67 47.76 876,113 -0.49(-1.01%)
Sep 12, 2014 48.66 48.69 48.03 48.25 1,404,028 -0.46(-0.95%)
Sep 11, 2014 48.18 48.80 48.11 48.71 656,439 +0.34(+0.69%)
Sep 10, 2014 48.23 48.45 48.01 48.38 585,547 +0.15(+0.30%)
Sep 09, 2014 48.74 48.74 48.19 48.23 1,617,636 -0.57(-1.17%)
Sep 08, 2014 48.70 48.92 48.55 48.81 614,244 +0.04(+0.09%)
Sep 05, 2014 48.60 48.76 48.31 48.76 571,666 +0.12(+0.25%)
Sep 04, 2014 48.85 49.21 48.54 48.64 613,813 -0.13(-0.26%)
Sep 03, 2014 49.20 49.24 48.68 48.77 1,882,858 -0.19(-0.40%)
Sep 02, 2014 48.87 49.08 48.68 48.96 1,355,966 +0.28(+0.57%)
Aug 29, 2014 48.53 48.68 48.68 48.68 1,174,281 +0.26(+0.53%)
Aug 28, 2014 48.56 48.58 48.29 48.43 610,372 -0.26(-0.53%)
Aug 27, 2014 48.81 48.86 48.63 48.69 852,884 -0.12(-0.24%)
Aug 26, 2014 48.49 48.86 48.46 48.81 1,363,617 +0.34(+0.71%)
Aug 25, 2014 48.63 48.74 48.29 48.46 1,370,223 +0.06(+0.12%)
Aug 22, 2014 48.34 48.57 48.15 48.40 1,900,683 -0.00(-0.01%)
Aug 21, 2014 48.17 48.49 47.84 48.41 968,394 +0.17(+0.35%)
Aug 20, 2014 48.26 48.32 48.01 48.24 935,301 -0.26(-0.53%)
Aug 19, 2014 48.34 48.60 48.32 48.50 1,029,509 +0.18(+0.37%)
Aug 18, 2014 48.00 48.34 47.95 48.32 1,527,053 +0.66(+1.39%)
Aug 15, 2014 48.03 48.05 47.18 47.65 2,031,067 -0.03(-0.06%)
Aug 14, 2014 47.65 47.74 47.56 47.68 952,197 +0.08(+0.17%)
Aug 13, 2014 47.49 47.77 47.41 47.60 526,420 +0.26(+0.54%)
Aug 12, 2014 47.52 47.72 47.14 47.35 2,438,327 -0.30(-0.64%)
Aug 11, 2014 47.44 48.00 47.36 47.65 802,997 +0.40(+0.85%)
Aug 08, 2014 46.86 47.31 46.77 47.25 875,698 +0.43(+0.92%)
Aug 07, 2014 47.27 47.34 46.66 46.82 1,433,348 -0.25(-0.52%)
Aug 06, 2014 46.65 47.31 46.63 47.06 894,639 +0.14(+0.30%)
Aug 05, 2014 46.78 47.29 46.63 46.92 1,444,966 -0.07(-0.14%)
Aug 04, 2014 46.51 47.05 46.24 46.99 2,542,038 +0.39(+0.84%)
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.