Skip to main content

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

110.95 +0.99 (+0.90%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 62.56 62.86 61.45 62.42 5,793,492 -0.76(-1.20%)
May 28, 2020 65.87 65.87 62.81 63.17 5,355,985 -1.93(-2.96%)
May 27, 2020 64.11 65.31 62.61 65.10 5,759,225 +2.44(+3.90%)
May 26, 2020 62.34 63.08 62.30 62.65 4,032,108 +2.48(+4.12%)
May 22, 2020 60.06 60.29 59.29 60.17 4,141,856 +0.25(+0.41%)
May 21, 2020 59.85 60.43 59.27 59.93 7,301,205 +0.06(+0.09%)
May 20, 2020 59.19 60.27 59.02 59.87 5,710,800 +1.81(+3.12%)
May 19, 2020 59.11 59.58 58.06 58.06 6,281,768 -1.21(-2.04%)
May 18, 2020 57.68 59.53 57.52 59.27 4,931,377 +3.94(+7.13%)
May 15, 2020 54.16 55.62 53.83 55.32 7,438,558 +0.74(+1.35%)
May 14, 2020 53.05 54.63 51.62 54.59 10,397,341 +0.21(+0.38%)
May 13, 2020 56.09 56.15 53.56 54.38 9,123,619 -2.17(-3.84%)
May 12, 2020 59.15 59.21 56.50 56.55 6,469,119 -2.18(-3.71%)
May 11, 2020 59.00 59.51 57.95 58.73 5,334,109 -1.09(-1.83%)
May 08, 2020 58.46 59.86 58.26 59.82 5,531,553 +2.43(+4.24%)
May 07, 2020 57.42 57.89 56.94 57.39 8,356,486 +0.80(+1.42%)
May 06, 2020 57.60 58.08 56.48 56.59 4,694,365 -0.68(-1.19%)
May 05, 2020 58.09 59.07 57.09 57.27 5,399,531 +0.15(+0.26%)
May 04, 2020 56.65 57.47 55.84 57.11 6,888,363 -0.21(-0.36%)
May 01, 2020 58.31 58.44 56.45 57.32 6,968,721 -2.46(-4.12%)
Apr 30, 2020 60.96 60.97 59.64 59.79 6,781,725 -2.57(-4.12%)
Apr 29, 2020 60.89 62.93 60.27 62.35 6,485,007 +3.29(+5.58%)
Apr 28, 2020 59.35 59.77 58.17 59.06 7,808,244 +1.28(+2.22%)
Apr 27, 2020 55.95 58.31 55.85 57.78 8,150,089 +2.36(+4.26%)
Apr 24, 2020 55.29 55.84 54.52 55.42 3,899,521 +0.67(+1.22%)
Apr 23, 2020 54.42 55.71 54.18 54.75 5,329,311 +0.68(+1.26%)
Apr 22, 2020 54.88 55.04 53.88 54.07 6,217,351 +0.38(+0.70%)
Apr 21, 2020 53.51 54.21 53.00 53.69 7,416,541 -1.17(-2.13%)
Apr 20, 2020 54.74 55.90 54.36 54.86 8,494,386 -1.12(-2.01%)
Apr 17, 2020 55.66 56.35 55.14 55.98 8,685,523 +2.43(+4.55%)
Apr 16, 2020 54.05 54.56 52.44 53.55 10,089,163 -0.43(-0.80%)
Apr 15, 2020 54.69 54.93 53.53 53.98 9,047,099 -2.60(-4.59%)
Apr 14, 2020 57.05 57.64 55.91 56.58 8,888,287 +0.97(+1.75%)
Apr 13, 2020 57.11 57.53 55.03 55.60 9,144,356 -1.98(-3.44%)
Apr 09, 2020 56.20 57.88 56.03 57.59 10,227,063 +2.84(+5.19%)
Apr 08, 2020 53.07 55.21 52.64 54.75 8,537,775 +2.39(+4.56%)
Apr 07, 2020 53.87 55.10 52.07 52.36 9,251,463 +0.31(+0.60%)
Apr 06, 2020 50.15 52.33 50.02 52.05 8,279,319 +3.93(+8.16%)
Apr 03, 2020 49.56 50.12 47.21 48.12 8,997,370 -1.82(-3.65%)
Apr 02, 2020 49.19 51.24 48.55 49.94 10,945,615 +0.69(+1.40%)
Apr 01, 2020 50.74 51.09 48.79 49.25 11,847,475 -3.70(-6.99%)
Mar 31, 2020 52.99 53.73 51.97 52.95 10,174,336 -0.13(-0.25%)
Mar 30, 2020 52.23 53.21 51.12 53.08 12,834,061 +1.22(+2.35%)
Mar 27, 2020 52.27 53.50 51.33 51.87 16,391,106 -2.18(-4.03%)
Mar 26, 2020 51.13 54.34 51.13 54.05 11,578,678 +3.47(+6.87%)
Mar 25, 2020 50.51 52.84 48.83 50.57 10,946,077 +0.44(+0.87%)
Mar 24, 2020 47.98 50.29 47.91 50.14 14,025,585 +4.01(+8.69%)
Mar 23, 2020 46.45 47.28 44.63 46.13 17,289,174 -0.63(-1.35%)
Mar 20, 2020 49.25 50.59 46.52 46.76 13,401,350 -1.82(-3.75%)
Mar 19, 2020 45.98 49.89 44.88 48.58 16,047,240 +1.62(+3.44%)
Mar 18, 2020 48.72 49.91 45.00 46.96 12,029,103 -4.80(-9.27%)
Mar 17, 2020 49.39 51.87 47.21 51.76 15,475,805 +2.47(+5.01%)
Mar 16, 2020 49.31 52.06 47.50 49.29 11,797,810 -6.57(-11.77%)
Mar 13, 2020 54.24 56.21 51.11 55.87 15,525,108 +3.98(+7.68%)
Mar 12, 2020 54.21 55.79 46.96 51.89 15,152,993 -6.64(-11.35%)
Mar 11, 2020 60.66 61.21 57.73 58.53 11,902,562 -3.73(-5.99%)
Mar 10, 2020 62.51 62.62 59.44 62.26 13,664,088 +1.79(+2.97%)
Mar 09, 2020 63.50 63.50 60.38 60.46 11,557,375 -6.56(-9.78%)
Mar 06, 2020 66.22 67.76 65.51 67.02 9,358,566 -1.22(-1.79%)
Mar 05, 2020 69.13 69.54 67.46 68.24 7,533,622 -2.53(-3.57%)
Mar 04, 2020 69.79 70.86 68.85 70.77 11,254,529 +2.12(+3.09%)
Mar 03, 2020 70.19 71.58 67.84 68.64 8,616,116 -1.47(-2.10%)
Mar 02, 2020 68.62 70.15 67.57 70.12 10,164,496 +1.75(+2.56%)
Feb 28, 2020 67.38 69.08 67.06 68.37 15,172,391 -1.14(-1.64%)
Feb 27, 2020 70.65 72.16 69.34 69.51 11,020,950 -2.69(-3.72%)
Feb 26, 2020 73.34 74.00 72.07 72.19 5,566,129 -0.93(-1.27%)
Feb 25, 2020 75.87 76.08 72.86 73.12 6,757,708 -2.55(-3.38%)
Feb 24, 2020 75.52 76.05 75.15 75.68 4,021,000 -2.30(-2.95%)
Feb 21, 2020 78.66 78.66 77.65 77.98 4,098,252 -0.91(-1.15%)
Feb 20, 2020 78.37 79.00 77.90 78.89 3,042,353 +0.41(+0.53%)
Feb 19, 2020 78.46 78.73 78.20 78.48 2,275,904 +0.30(+0.38%)
Feb 18, 2020 78.39 78.62 77.73 78.18 2,564,246 -0.42(-0.54%)
Feb 14, 2020 79.08 79.08 78.36 78.60 2,056,046 -0.42(-0.53%)
Feb 13, 2020 78.28 79.17 78.27 79.02 2,839,117 +0.26(+0.33%)
Feb 12, 2020 78.73 78.86 78.40 78.76 3,159,626 +0.53(+0.67%)
Feb 11, 2020 77.99 78.72 77.86 78.23 3,603,982 +0.64(+0.82%)
Feb 10, 2020 77.17 77.62 77.08 77.59 2,429,311 +0.25(+0.33%)
Feb 07, 2020 78.12 78.24 77.13 77.34 3,742,234 -1.18(-1.51%)
Feb 06, 2020 79.09 79.17 78.48 78.52 1,903,077 -0.22(-0.27%)
Feb 05, 2020 77.94 78.85 77.77 78.74 3,096,000 +1.47(+1.91%)
Feb 04, 2020 77.29 77.60 77.16 77.27 2,921,029 +0.96(+1.26%)
Feb 03, 2020 76.06 76.71 75.59 76.31 6,269,850 +0.71(+0.94%)
Jan 31, 2020 77.05 77.18 75.41 75.59 4,657,085 -1.84(-2.38%)
Jan 30, 2020 76.96 77.50 76.53 77.43 2,924,604 -0.08(-0.11%)
Jan 29, 2020 78.26 78.60 77.49 77.52 3,176,838 -0.54(-0.69%)
Jan 28, 2020 77.98 78.34 77.74 78.05 2,864,091 +0.55(+0.71%)
Jan 27, 2020 77.12 77.94 76.94 77.50 3,401,219 -0.86(-1.10%)
Jan 24, 2020 79.74 79.78 77.90 78.36 3,370,459 -1.24(-1.56%)
Jan 23, 2020 79.23 79.70 78.56 79.60 4,746,333 +0.17(+0.21%)
Jan 22, 2020 79.74 79.87 79.32 79.43 2,083,585 +0.00(+0.00%)
Jan 21, 2020 79.83 79.88 79.28 79.43 3,272,960 -0.75(-0.94%)
Jan 17, 2020 80.67 80.70 80.05 80.19 2,833,877 -0.14(-0.18%)
Jan 16, 2020 79.83 80.59 79.79 80.33 2,953,062 +1.02(+1.29%)
Jan 15, 2020 78.81 79.60 78.75 79.30 3,137,561 +0.34(+0.43%)
Jan 14, 2020 78.44 79.46 78.30 78.97 3,561,561 +0.29(+0.37%)
Jan 13, 2020 78.03 78.74 77.70 78.67 3,157,311 +0.65(+0.83%)
Jan 10, 2020 78.40 78.43 77.62 78.03 2,754,028 -0.37(-0.47%)
Jan 09, 2020 78.76 78.78 78.29 78.39 3,056,365 -0.02(-0.02%)
Jan 08, 2020 78.24 78.76 78.10 78.41 3,219,543 +0.17(+0.22%)
Jan 07, 2020 78.39 78.55 78.07 78.24 2,586,533 -0.43(-0.55%)
Jan 06, 2020 78.13 78.79 77.89 78.67 4,889,896 -0.09(-0.12%)
Jan 03, 2020 78.08 78.83 78.00 78.77 4,567,868 -0.05(-0.06%)
Jan 02, 2020 79.19 79.27 78.08 78.81 4,494,519 +0.06(+0.07%)
Dec 31, 2019 78.46 79.07 78.22 78.76 4,359,410 +0.23(+0.30%)
Dec 30, 2019 78.64 78.91 78.13 78.52 3,253,760 -0.05(-0.06%)
Dec 27, 2019 79.13 79.14 78.40 78.57 2,320,078 -0.36(-0.45%)
Dec 26, 2019 79.02 79.11 78.74 78.93 1,837,431 -0.10(-0.13%)
Dec 24, 2019 79.01 79.03 78.74 79.03 1,387,448 +0.22(+0.27%)
Dec 23, 2019 78.87 78.97 78.50 78.81 3,592,873 +0.13(+0.17%)
Dec 20, 2019 79.27 79.27 78.68 78.68 6,444,414 -0.12(-0.15%)
Dec 19, 2019 78.65 78.82 78.46 78.81 2,408,360 +0.24(+0.31%)
Dec 18, 2019 78.50 78.69 78.16 78.56 2,293,278 +0.27(+0.35%)
Dec 17, 2019 77.81 78.30 77.71 78.29 3,056,072 +0.67(+0.86%)
Dec 16, 2019 77.84 78.31 77.62 77.62 2,659,978 +0.32(+0.41%)
Dec 13, 2019 77.73 78.12 77.03 77.30 3,014,211 -0.50(-0.64%)
Dec 12, 2019 76.94 78.31 76.81 77.80 3,476,419 +0.83(+1.08%)
Dec 11, 2019 77.05 77.13 76.63 76.96 4,116,608 -0.02(-0.02%)
Dec 10, 2019 77.00 77.20 76.72 76.98 2,453,114 -0.02(-0.02%)
Dec 09, 2019 77.13 77.29 76.97 77.00 3,416,642 -0.21(-0.27%)
Dec 06, 2019 76.91 77.52 76.89 77.21 5,336,259 +1.07(+1.40%)
Dec 05, 2019 76.13 76.37 75.82 76.14 3,227,118 +0.25(+0.33%)
Dec 04, 2019 75.67 76.18 75.57 75.89 5,657,252 +0.59(+0.78%)
Dec 03, 2019 74.93 75.31 74.53 75.30 3,507,369 -0.31(-0.41%)
Dec 02, 2019 76.69 76.70 75.50 75.61 2,904,583 -0.85(-1.11%)
Nov 29, 2019 76.83 76.90 76.37 76.46 1,098,430 -0.50(-0.64%)
Nov 27, 2019 76.83 77.12 76.74 76.96 2,045,033 +0.35(+0.45%)
Nov 26, 2019 76.70 77.09 76.47 76.61 3,089,746 -0.07(-0.09%)
Nov 25, 2019 75.19 76.84 75.18 76.68 10,044,209 +1.87(+2.50%)
Nov 22, 2019 74.87 74.97 74.42 74.81 2,382,501 +0.18(+0.24%)
Nov 21, 2019 75.06 75.12 74.37 74.63 2,322,553 -0.75(-0.99%)
Nov 20, 2019 75.18 75.59 74.53 75.38 2,895,437 -0.06(-0.07%)
Nov 19, 2019 75.63 75.69 75.15 75.43 2,054,583 +0.14(+0.19%)
Nov 18, 2019 75.52 75.52 75.07 75.29 3,028,962 -0.34(-0.44%)
Nov 15, 2019 75.70 75.82 75.24 75.63 3,062,467 +0.40(+0.53%)
Nov 14, 2019 75.22 75.69 75.12 75.23 2,291,529 -0.15(-0.20%)
Nov 13, 2019 75.38 75.55 74.98 75.38 2,719,378 -0.43(-0.57%)
Nov 12, 2019 75.92 76.32 75.70 75.81 1,916,111 -0.03(-0.04%)
Nov 11, 2019 75.56 75.90 75.42 75.83 2,040,182 -0.22(-0.29%)
Nov 08, 2019 75.75 76.12 75.57 76.06 2,265,553 +0.11(+0.15%)
Nov 07, 2019 76.41 76.76 75.73 75.95 2,674,376 +0.18(+0.23%)
Nov 06, 2019 76.09 76.12 75.51 75.77 2,950,902 -0.35(-0.45%)
Nov 05, 2019 76.18 76.79 76.02 76.11 4,050,914 +0.13(+0.17%)
Nov 04, 2019 75.97 76.21 75.68 75.98 4,953,618 +0.61(+0.81%)
Nov 01, 2019 74.59 75.43 74.52 75.38 2,678,990 +1.15(+1.55%)
Oct 31, 2019 74.82 74.84 73.67 74.23 5,128,426 -0.74(-0.98%)
Oct 30, 2019 75.28 75.29 74.46 74.96 2,656,582 -0.40(-0.53%)
Oct 29, 2019 74.89 75.57 74.77 75.37 3,369,888 +0.30(+0.40%)
Oct 28, 2019 74.71 75.41 74.58 75.07 3,473,888 +0.69(+0.93%)
Oct 25, 2019 73.79 74.65 73.76 74.38 2,528,552 +0.44(+0.59%)
Oct 24, 2019 74.24 74.27 73.53 73.94 2,330,215 -0.13(-0.18%)
Oct 23, 2019 73.86 74.10 73.54 74.07 1,828,603 +0.19(+0.25%)
Oct 22, 2019 73.82 74.22 73.41 73.88 2,335,152 +0.21(+0.28%)
Oct 21, 2019 73.68 74.25 73.57 73.67 2,854,056 +0.70(+0.96%)
Oct 18, 2019 73.12 73.49 72.47 72.97 2,027,806 -0.46(-0.62%)
Oct 17, 2019 72.94 73.51 72.83 73.43 3,981,603 +0.82(+1.13%)
Oct 16, 2019 72.28 72.98 72.28 72.61 2,477,376 +0.19(+0.26%)
Oct 15, 2019 71.76 72.75 71.59 72.42 2,312,549 +0.78(+1.10%)
Oct 14, 2019 71.72 71.75 71.20 71.64 1,867,953 -0.19(-0.26%)
Oct 11, 2019 71.43 72.68 71.43 71.82 3,082,368 +1.29(+1.83%)
Oct 10, 2019 70.47 71.02 70.30 70.53 2,572,928 +0.17(+0.24%)
Oct 09, 2019 70.68 70.68 70.15 70.37 2,901,900 +0.22(+0.32%)
Oct 08, 2019 70.67 70.77 69.97 70.14 2,915,953 -1.21(-1.69%)
Oct 07, 2019 71.29 71.89 70.91 71.35 3,773,825 -0.06(-0.08%)
Oct 04, 2019 70.90 71.47 70.48 71.40 2,404,007 +0.69(+0.98%)
Oct 03, 2019 70.36 70.83 69.46 70.71 4,180,049 +0.10(+0.15%)
Oct 02, 2019 70.92 70.97 70.07 70.61 4,532,143 -0.71(-1.00%)
Oct 01, 2019 73.09 73.75 71.08 71.32 7,186,900 -1.43(-1.97%)
Sep 30, 2019 72.84 73.18 72.52 72.75 4,658,063 +0.05(+0.06%)
Sep 27, 2019 73.31 73.60 72.33 72.70 3,458,142 -0.44(-0.60%)
Sep 26, 2019 73.86 73.86 72.89 73.14 2,801,233 -0.77(-1.04%)
Sep 25, 2019 72.86 74.03 72.79 73.91 3,369,029 -0.17(-0.23%)
Sep 24, 2019 74.09 74.17 72.74 74.08 3,893,966 +0.21(+0.29%)
Sep 23, 2019 73.54 74.20 73.37 73.87 3,873,933 +0.06(+0.08%)
Sep 20, 2019 74.02 74.42 73.35 73.81 4,266,770 -0.25(-0.34%)
Sep 19, 2019 74.66 75.09 74.01 74.06 3,691,860 -0.48(-0.65%)
Sep 18, 2019 74.96 75.01 73.86 74.55 2,931,356 -0.41(-0.55%)
Sep 17, 2019 74.89 75.00 74.46 74.96 3,307,146 -0.17(-0.22%)
Sep 16, 2019 74.82 75.50 74.61 75.12 4,116,233 +0.25(+0.34%)
Sep 13, 2019 75.11 75.65 74.83 74.87 3,101,982 +0.12(+0.16%)
Sep 12, 2019 74.84 75.19 74.02 74.75 3,437,166 +0.00(+0.00%)
Sep 11, 2019 73.49 74.84 73.05 74.75 4,054,574 +1.46(+1.99%)
Sep 10, 2019 72.33 73.30 71.85 73.29 3,413,973 +0.90(+1.25%)
Sep 09, 2019 71.56 72.40 71.32 72.39 4,405,694 +1.09(+1.53%)
Sep 06, 2019 71.60 71.86 71.27 71.30 3,150,412 -0.20(-0.27%)
Sep 05, 2019 70.98 72.20 70.78 71.49 3,318,813 +1.37(+1.95%)
Sep 04, 2019 70.13 70.31 69.76 70.12 5,400,704 +0.71(+1.02%)
Sep 03, 2019 69.85 70.12 69.12 69.41 6,632,632 -0.97(-1.38%)
Aug 30, 2019 70.96 70.99 70.07 70.38 3,449,045 -0.14(-0.20%)
Aug 29, 2019 70.17 70.65 70.09 70.52 3,746,241 +1.15(+1.66%)
Aug 28, 2019 68.38 69.84 68.27 69.37 5,590,027 +0.82(+1.20%)
Aug 27, 2019 69.82 69.90 68.48 68.55 6,008,964 -0.88(-1.26%)
Aug 26, 2019 69.27 69.48 68.93 69.42 4,103,599 +0.64(+0.93%)
Aug 23, 2019 70.50 70.94 68.51 68.78 4,684,491 -2.17(-3.06%)
Aug 22, 2019 71.30 71.49 70.58 70.95 2,908,218 -0.20(-0.27%)
Aug 21, 2019 71.52 71.60 70.85 71.15 1,974,915 +0.57(+0.80%)
Aug 20, 2019 71.04 71.07 70.49 70.58 3,165,545 -0.59(-0.82%)
Aug 19, 2019 71.21 71.62 71.12 71.17 7,044,863 +0.73(+1.03%)
Aug 16, 2019 69.23 70.58 69.13 70.44 3,369,045 +1.54(+2.23%)
Aug 15, 2019 69.35 69.41 68.57 68.90 4,568,924 -0.26(-0.38%)
Aug 14, 2019 70.03 70.10 68.97 69.16 3,716,489 -2.10(-2.94%)
Aug 13, 2019 70.28 72.01 70.06 71.26 3,567,956 +0.75(+1.07%)
Aug 12, 2019 70.85 71.01 70.33 70.50 2,569,186 -0.82(-1.15%)
Aug 09, 2019 71.98 71.99 71.08 71.32 2,518,998 -0.89(-1.24%)
Aug 08, 2019 71.00 72.24 71.00 72.22 3,863,727 +1.53(+2.16%)
Aug 07, 2019 69.97 70.86 69.43 70.69 4,489,395 +0.11(+0.16%)
Aug 06, 2019 70.32 70.68 69.60 70.58 4,207,834 +0.74(+1.05%)
Aug 05, 2019 70.55 70.75 68.95 69.84 8,585,215 -1.95(-2.71%)
Aug 02, 2019 72.26 72.38 71.23 71.79 3,442,817 -0.85(-1.17%)
Aug 01, 2019 73.86 74.45 72.30 72.64 5,620,217 -1.13(-1.53%)
Jul 31, 2019 74.14 74.93 73.28 73.76 4,457,406 -0.35(-0.48%)
Jul 30, 2019 72.89 74.15 72.62 74.12 2,242,442 +0.79(+1.08%)
Jul 29, 2019 73.75 73.83 73.09 73.33 2,691,172 -0.37(-0.51%)
Jul 26, 2019 73.08 73.88 72.99 73.70 3,496,509 +0.75(+1.02%)
Jul 25, 2019 73.68 73.81 72.84 72.95 2,356,481 -0.80(-1.09%)
Jul 24, 2019 72.32 73.83 72.21 73.75 2,438,471 +1.22(+1.68%)
Jul 23, 2019 72.08 72.53 71.88 72.53 2,031,492 +0.67(+0.93%)
Jul 22, 2019 72.12 72.44 71.73 71.86 1,980,392 -0.10(-0.14%)
Jul 19, 2019 72.20 72.65 71.96 71.97 2,314,970 -0.19(-0.26%)
Jul 18, 2019 71.92 72.32 71.75 72.15 2,277,290 +0.14(+0.19%)
Jul 17, 2019 72.55 72.65 71.84 72.01 2,585,077 -0.54(-0.74%)
Jul 16, 2019 72.44 73.00 72.21 72.55 2,826,143 +0.07(+0.10%)
Jul 15, 2019 73.07 73.19 72.23 72.48 2,373,897 -0.47(-0.64%)
Jul 12, 2019 72.36 73.19 72.26 72.94 2,402,273 +0.63(+0.88%)
Jul 11, 2019 72.70 72.77 71.92 72.31 3,203,189 -0.34(-0.47%)
Jul 10, 2019 72.81 73.06 72.35 72.66 2,350,476 +0.20(+0.27%)
Jul 09, 2019 72.33 72.50 72.12 72.46 1,935,700 -0.09(-0.13%)
Jul 08, 2019 73.15 73.20 72.48 72.55 2,668,541 -0.77(-1.05%)
Jul 05, 2019 72.71 73.35 72.38 73.33 1,675,287 +0.29(+0.40%)
Jul 03, 2019 72.92 73.12 72.59 73.04 1,832,389 +0.41(+0.56%)
Jul 02, 2019 73.07 73.07 72.15 72.63 2,656,623 -0.42(-0.57%)
Jul 01, 2019 73.76 74.07 72.66 73.05 6,927,517 +0.15(+0.20%)
Jun 28, 2019 72.06 73.11 72.06 72.90 4,226,501 +0.96(+1.33%)
Jun 27, 2019 70.75 71.96 70.60 71.94 5,095,142 +1.38(+1.95%)
Jun 26, 2019 70.75 71.04 70.52 70.56 4,711,962 +0.07(+0.11%)
Jun 25, 2019 70.97 71.05 70.49 70.49 4,405,252 -0.36(-0.51%)
Jun 24, 2019 71.85 71.85 70.85 70.85 2,638,822 -0.80(-1.12%)
Jun 21, 2019 72.16 72.16 71.47 71.65 2,438,568 -0.59(-0.81%)
Jun 20, 2019 72.45 72.53 71.83 72.24 2,407,034 +0.48(+0.67%)
Jun 19, 2019 71.55 71.81 71.33 71.75 1,965,987 +0.18(+0.25%)
Jun 18, 2019 71.15 72.12 71.04 71.58 2,798,224 +0.92(+1.30%)
Jun 17, 2019 70.77 71.07 70.59 70.65 2,494,483 +0.07(+0.09%)
Jun 14, 2019 71.14 71.19 70.59 70.59 2,220,167 -0.70(-0.98%)
Jun 13, 2019 70.90 71.31 70.73 71.28 2,502,968 +0.83(+1.17%)
Jun 12, 2019 70.56 70.65 70.17 70.46 1,548,332 -0.15(-0.21%)
Jun 11, 2019 71.25 71.51 70.29 70.61 2,085,614 -0.16(-0.22%)
Jun 10, 2019 70.59 71.37 70.54 70.76 2,758,905 +0.50(+0.71%)
Jun 07, 2019 70.06 70.61 69.82 70.26 2,792,690 +0.45(+0.65%)
Jun 06, 2019 70.01 70.22 69.03 69.81 2,291,742 -0.16(-0.23%)
Jun 05, 2019 70.42 70.45 69.31 69.97 2,906,201 -0.16(-0.23%)
Jun 04, 2019 69.02 70.19 68.99 70.12 2,618,673 +1.86(+2.72%)
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.