Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 106.98 107.21 104.77 104.72 5,550,564 -1.80(-1.69%)
Sep 29, 2021 106.50 107.00 105.88 106.52 2,660,935 +0.33(+0.31%)
Sep 28, 2021 107.46 107.72 105.97 106.19 4,155,622 -1.54(-1.42%)
Sep 27, 2021 106.00 108.55 106.00 107.73 4,041,385 +1.95(+1.84%)
Sep 24, 2021 105.43 106.47 105.21 105.78 3,719,636 -0.14(-0.13%)
Sep 23, 2021 104.81 106.64 104.57 105.93 3,213,325 +1.78(+1.71%)
Sep 22, 2021 103.11 105.00 103.09 104.15 3,499,004 +1.66(+1.62%)
Sep 21, 2021 103.29 103.55 101.72 102.49 4,996,780 -0.19(-0.19%)
Sep 20, 2021 102.36 103.09 101.22 102.68 5,981,554 -1.78(-1.71%)
Sep 17, 2021 104.32 104.98 103.66 104.47 5,080,173 -0.06(-0.06%)
Sep 16, 2021 104.82 105.03 103.77 104.52 3,201,655 -0.39(-0.37%)
Sep 15, 2021 103.83 105.01 103.64 104.91 3,654,967 +1.12(+1.08%)
Sep 14, 2021 105.53 105.53 103.25 103.80 3,344,316 -1.35(-1.28%)
Sep 13, 2021 105.04 105.24 103.98 105.14 4,037,617 +0.79(+0.76%)
Sep 10, 2021 105.97 106.16 104.22 104.35 3,111,878 -1.07(-1.01%)
Sep 09, 2021 105.49 106.56 105.24 105.42 6,069,040 -0.27(-0.25%)
Sep 08, 2021 106.30 106.46 105.19 105.69 3,662,653 -0.90(-0.84%)
Sep 07, 2021 107.51 107.82 106.54 106.58 3,210,654 -0.98(-0.91%)
Sep 03, 2021 107.92 108.20 107.20 107.57 2,635,266 -0.67(-0.62%)
Sep 02, 2021 108.14 108.86 107.78 108.24 4,475,572 +0.46(+0.42%)
Sep 01, 2021 107.81 108.08 106.54 107.78 4,678,329 +0.50(+0.46%)
Aug 31, 2021 107.27 107.70 106.60 107.28 3,286,911 -0.15(-0.14%)
Aug 30, 2021 108.40 108.44 107.24 107.43 3,488,717 -0.64(-0.59%)
Aug 27, 2021 105.18 108.28 105.13 108.07 3,676,643 +3.08(+2.94%)
Aug 26, 2021 105.93 106.19 104.80 104.99 2,473,061 -1.18(-1.11%)
Aug 25, 2021 105.77 106.89 105.41 106.17 2,756,907 +0.39(+0.37%)
Aug 24, 2021 105.24 105.94 104.99 105.77 2,965,268 +0.73(+0.70%)
Aug 23, 2021 104.58 105.22 104.25 105.04 2,728,416 +1.32(+1.27%)
Aug 20, 2021 102.04 103.95 101.93 103.72 2,926,396 +1.55(+1.51%)
Aug 19, 2021 102.00 102.89 101.39 102.17 3,583,710 -0.92(-0.89%)
Aug 18, 2021 103.78 104.70 102.98 103.09 3,035,529 -0.84(-0.81%)
Aug 17, 2021 104.59 104.70 102.77 103.93 2,975,759 -1.53(-1.45%)
Aug 16, 2021 105.43 105.88 104.58 105.46 2,339,693 -0.53(-0.50%)
Aug 13, 2021 106.85 106.86 105.84 105.98 1,948,095 -0.78(-0.73%)
Aug 12, 2021 107.30 107.39 106.17 106.77 2,313,001 -0.54(-0.51%)
Aug 11, 2021 106.71 107.33 105.86 107.31 5,276,129 +0.74(+0.70%)
Aug 10, 2021 105.73 106.80 105.23 106.57 2,853,813 +1.02(+0.97%)
Aug 09, 2021 106.15 106.16 105.21 105.54 2,758,640 -0.90(-0.84%)
Aug 06, 2021 105.97 106.89 105.70 106.44 3,179,742 +1.29(+1.23%)
Aug 05, 2021 104.31 105.43 104.22 105.15 2,675,015 +1.45(+1.40%)
Aug 04, 2021 104.60 105.17 103.64 103.70 2,852,023 -1.86(-1.76%)
Aug 03, 2021 104.95 105.70 103.53 105.56 5,346,935 +0.96(+0.92%)
Aug 02, 2021 105.67 107.27 104.49 104.60 7,781,948 -0.67(-0.63%)
Jul 30, 2021 105.11 106.35 104.84 105.27 2,806,444 -0.33(-0.32%)
Jul 29, 2021 105.12 106.27 104.91 105.60 2,810,089 +1.30(+1.24%)
Jul 28, 2021 104.00 105.15 102.76 104.30 3,272,640 +0.88(+0.85%)
Jul 27, 2021 103.70 103.77 102.52 103.42 3,026,426 -0.98(-0.94%)
Jul 26, 2021 103.80 104.92 103.73 104.41 3,315,501 +0.92(+0.89%)
Jul 23, 2021 103.29 103.56 102.27 103.49 3,872,008 +0.84(+0.82%)
Jul 22, 2021 104.37 104.46 102.23 102.65 3,378,533 -1.96(-1.87%)
Jul 21, 2021 103.55 105.07 103.55 104.61 2,540,754 +1.72(+1.67%)
Jul 20, 2021 100.18 103.60 100.00 102.89 4,573,525 +3.01(+3.01%)
Jul 19, 2021 99.91 101.23 98.83 99.88 6,108,614 -1.96(-1.92%)
Jul 16, 2021 104.22 104.22 101.63 101.84 5,079,241 -1.50(-1.45%)
Jul 15, 2021 103.28 103.80 102.23 103.34 3,922,766 -0.47(-0.45%)
Jul 14, 2021 105.52 106.17 103.74 103.81 3,070,687 -1.23(-1.17%)
Jul 13, 2021 106.50 106.58 104.98 105.04 3,183,060 -2.01(-1.87%)
Jul 12, 2021 106.18 107.15 105.73 107.04 12,019,162 +0.51(+0.47%)
Jul 09, 2021 105.27 106.65 105.20 106.54 2,620,727 +2.65(+2.55%)
Jul 08, 2021 103.26 105.17 102.41 103.89 3,966,616 -1.23(-1.17%)
Jul 07, 2021 105.69 106.29 104.27 105.12 3,005,768 -0.71(-0.67%)
Jul 06, 2021 107.64 107.68 104.76 105.83 3,602,920 -1.56(-1.46%)
Jul 02, 2021 108.83 108.83 107.23 107.40 4,517,446 -1.15(-1.06%)
Jul 01, 2021 108.53 108.86 107.99 108.54 3,572,788 +0.68(+0.63%)
Jun 30, 2021 107.22 108.12 107.01 107.86 2,828,717 +0.33(+0.31%)
Jun 29, 2021 108.09 108.48 107.23 107.53 2,203,254 -0.25(-0.23%)
Jun 28, 2021 108.98 109.08 106.99 107.78 2,819,912 -1.12(-1.03%)
Jun 25, 2021 109.13 109.89 108.81 108.89 4,492,550 +0.11(+0.10%)
Jun 24, 2021 107.93 108.93 107.44 108.78 4,041,869 +1.43(+1.33%)
Jun 23, 2021 107.37 108.10 107.25 107.35 4,236,153 +0.18(+0.17%)
Jun 22, 2021 106.56 107.42 105.73 107.17 3,006,291 +0.59(+0.56%)
Jun 21, 2021 105.12 106.95 105.12 106.58 2,930,720 +2.34(+2.24%)
Jun 18, 2021 105.53 106.21 104.07 104.24 3,200,361 -2.80(-2.61%)
Jun 17, 2021 108.56 109.13 105.84 107.03 4,609,605 -1.92(-1.76%)
Jun 16, 2021 108.77 109.37 107.96 108.95 2,799,735 -0.04(-0.04%)
Jun 15, 2021 108.79 109.22 107.86 108.99 2,566,948 +0.19(+0.18%)
Jun 14, 2021 109.46 109.98 108.37 108.80 3,254,812 -0.53(-0.49%)
Jun 11, 2021 108.74 109.39 108.62 109.33 2,513,347 +1.09(+1.01%)
Jun 10, 2021 110.33 110.38 108.24 108.25 2,778,528 -1.73(-1.57%)
Jun 09, 2021 111.02 111.21 109.77 109.97 3,288,408 -0.82(-0.74%)
Jun 08, 2021 109.74 111.09 109.47 110.79 2,573,872 +1.26(+1.15%)
Jun 07, 2021 108.72 109.62 108.67 109.53 3,078,695 +1.06(+0.97%)
Jun 04, 2021 108.74 108.75 107.80 108.48 1,971,318 +0.39(+0.36%)
Jun 03, 2021 108.37 108.58 107.22 108.08 3,794,742 -0.92(-0.85%)
Jun 02, 2021 109.35 109.46 108.46 109.01 4,148,157 -0.33(-0.30%)
Jun 01, 2021 108.50 109.47 108.16 109.34 4,786,214 +1.84(+1.71%)
May 28, 2021 108.26 108.30 107.07 107.50 3,552,483 -0.31(-0.29%)
May 27, 2021 107.34 108.20 107.21 107.82 2,900,948 +1.04(+0.97%)
May 26, 2021 104.97 106.84 104.97 106.78 3,731,526 +2.23(+2.13%)
May 25, 2021 106.09 106.81 104.53 104.55 2,714,260 -1.20(-1.13%)
May 24, 2021 105.70 106.20 105.08 105.75 3,255,935 +0.53(+0.51%)
May 21, 2021 105.71 106.26 104.86 105.22 2,229,981 +0.51(+0.48%)
May 20, 2021 104.55 104.99 103.52 104.71 3,545,357 +0.22(+0.21%)
May 19, 2021 103.44 104.55 102.43 104.49 3,433,576 -0.69(-0.65%)
May 18, 2021 106.38 106.71 105.04 105.18 3,885,626 -1.05(-0.99%)
May 17, 2021 105.49 106.37 104.78 106.23 3,806,975 +0.27(+0.25%)
May 14, 2021 104.66 106.16 104.25 105.96 3,443,127 +2.08(+2.00%)
May 13, 2021 101.80 104.31 101.61 103.88 4,225,129 +2.54(+2.51%)
May 12, 2021 104.02 104.67 101.11 101.34 3,975,627 -3.22(-3.08%)
May 11, 2021 103.25 105.06 102.96 104.56 5,265,004 -0.70(-0.66%)
May 10, 2021 107.58 108.00 105.24 105.26 3,549,275 -2.21(-2.06%)
May 07, 2021 106.40 107.59 105.97 107.47 3,424,772 +0.80(+0.75%)
May 06, 2021 106.00 106.67 104.64 106.67 4,567,890 +0.70(+0.67%)
May 05, 2021 106.27 106.59 105.02 105.96 3,317,333 -0.05(-0.04%)
May 04, 2021 105.85 106.17 104.68 106.01 3,993,997 -0.49(-0.46%)
May 03, 2021 106.31 107.03 105.74 106.49 3,300,441 +1.19(+1.13%)
Apr 30, 2021 105.97 106.55 105.00 105.30 2,807,397 -1.49(-1.39%)
Apr 29, 2021 107.48 107.64 105.90 106.79 3,475,569 +0.07(+0.06%)
Apr 28, 2021 106.39 106.96 105.94 106.72 2,960,935 +0.20(+0.19%)
Apr 27, 2021 106.55 106.90 106.06 106.52 3,589,416 +0.35(+0.33%)
Apr 26, 2021 106.24 106.86 105.99 106.17 2,771,053 +0.51(+0.49%)
Apr 23, 2021 104.24 106.26 103.86 105.66 5,145,146 +1.93(+1.86%)
Apr 22, 2021 104.58 105.37 103.60 103.73 7,162,950 -0.61(-0.58%)
Apr 21, 2021 101.93 104.35 101.34 104.34 3,835,655 +2.34(+2.30%)
Apr 20, 2021 103.97 104.15 101.06 102.00 10,679,311 -2.46(-2.35%)
Apr 19, 2021 105.20 105.45 103.54 104.45 3,033,726 -1.07(-1.01%)
Apr 16, 2021 105.84 105.88 104.79 105.52 3,329,533 +0.31(+0.30%)
Apr 15, 2021 105.67 105.67 104.20 105.21 3,535,344 +0.33(+0.32%)
Apr 14, 2021 103.91 105.87 103.90 104.88 3,366,364 +1.14(+1.10%)
Apr 13, 2021 104.33 104.58 102.85 103.73 4,776,244 -0.72(-0.68%)
Apr 12, 2021 104.53 104.78 103.82 104.45 2,898,784 +0.12(+0.12%)
Apr 09, 2021 104.12 104.54 103.64 104.32 2,890,851 +0.11(+0.11%)
Apr 08, 2021 104.27 104.29 102.80 104.21 7,365,197 +0.54(+0.52%)
Apr 07, 2021 105.13 105.30 103.40 103.67 3,286,049 -1.56(-1.48%)
Apr 06, 2021 105.41 106.34 104.98 105.23 3,749,049 -0.10(-0.10%)
Apr 05, 2021 105.85 106.00 104.65 105.33 7,031,860 +0.46(+0.44%)
Apr 01, 2021 103.97 104.88 103.70 104.88 6,542,546 +1.49(+1.44%)
Mar 31, 2021 103.47 104.30 102.88 103.39 3,627,730 +0.38(+0.37%)
Mar 30, 2021 101.41 103.34 101.29 103.01 3,012,660 +1.47(+1.44%)
Mar 29, 2021 103.65 104.75 101.42 101.54 4,653,028 -2.57(-2.47%)
Mar 26, 2021 102.75 104.16 102.16 104.11 4,947,377 +2.48(+2.44%)
Mar 25, 2021 98.04 102.15 97.67 101.64 6,670,177 +2.67(+2.70%)
Mar 24, 2021 101.67 103.08 98.96 98.96 4,800,642 -1.76(-1.74%)
Mar 23, 2021 103.49 103.82 100.21 100.72 7,593,999 -3.61(-3.46%)
Mar 22, 2021 106.12 106.17 103.88 104.33 3,418,274 -1.48(-1.40%)
Mar 19, 2021 105.27 106.54 104.06 105.81 6,969,847 +0.23(+0.22%)
Mar 18, 2021 107.66 108.82 105.20 105.58 8,230,570 -2.39(-2.21%)
Mar 17, 2021 106.94 108.25 106.30 107.97 8,697,940 +0.59(+0.55%)
Mar 16, 2021 108.89 109.01 107.03 107.38 6,490,001 -1.69(-1.55%)
Mar 15, 2021 109.11 109.43 108.17 109.07 4,868,584 -0.21(-0.19%)
Mar 12, 2021 108.33 109.46 108.18 109.28 6,802,303 +1.05(+0.97%)
Mar 11, 2021 107.57 108.38 107.15 108.24 6,585,575 +1.39(+1.30%)
Mar 10, 2021 105.58 107.39 105.39 106.85 6,377,209 +2.17(+2.07%)
Mar 09, 2021 105.01 105.77 103.93 104.68 5,913,595 +1.02(+0.98%)
Mar 08, 2021 102.78 104.68 102.07 103.67 4,614,910 +1.95(+1.92%)
Mar 05, 2021 100.81 101.85 97.65 101.72 12,095,544 +2.26(+2.27%)
Mar 04, 2021 101.22 102.08 97.77 99.46 5,248,001 -1.85(-1.83%)
Mar 03, 2021 101.78 103.15 101.07 101.31 4,812,903 +0.15(+0.15%)
Mar 02, 2021 102.86 102.95 101.14 101.16 4,142,730 -1.79(-1.73%)
Mar 01, 2021 101.72 103.24 101.54 102.94 4,258,308 +3.09(+3.09%)
Feb 26, 2021 100.45 101.49 98.47 99.86 6,978,898 -0.48(-0.47%)
Feb 25, 2021 104.25 104.29 100.14 100.33 5,491,230 -3.20(-3.09%)
Feb 24, 2021 101.22 103.69 101.05 103.53 4,937,141 +2.78(+2.76%)
Feb 23, 2021 100.30 101.22 98.60 100.75 8,039,282 -0.57(-0.56%)
Feb 22, 2021 100.05 102.05 100.03 101.32 4,341,159 +0.61(+0.60%)
Feb 19, 2021 99.59 101.10 99.49 100.71 2,693,032 +1.68(+1.70%)
Feb 18, 2021 99.87 100.03 98.62 99.03 3,166,810 -1.52(-1.51%)
Feb 17, 2021 100.33 100.83 99.34 100.55 3,522,386 -0.53(-0.53%)
Feb 16, 2021 102.12 102.35 100.63 101.08 3,139,835 -0.24(-0.23%)
Feb 12, 2021 100.76 101.51 100.41 101.32 4,130,529 +0.20(+0.20%)
Feb 11, 2021 101.46 102.06 99.45 101.12 5,609,483 +0.23(+0.23%)
Feb 10, 2021 101.88 102.01 100.19 100.89 4,517,835 -0.34(-0.34%)
Feb 09, 2021 100.51 101.70 99.96 101.23 3,050,213 +0.72(+0.72%)
Feb 08, 2021 98.73 100.55 98.65 100.51 4,578,899 +2.71(+2.77%)
Feb 05, 2021 97.70 97.86 96.68 97.80 5,069,181 +1.15(+1.19%)
Feb 04, 2021 95.41 96.73 95.33 96.65 4,463,324 +1.70(+1.79%)
Feb 03, 2021 95.10 95.31 93.78 94.95 3,977,246 +0.34(+0.36%)
Feb 02, 2021 95.03 95.23 93.81 94.61 4,057,555 +0.26(+0.27%)
Feb 01, 2021 93.59 94.68 92.13 94.35 5,268,185 +1.64(+1.77%)
Jan 29, 2021 94.05 95.45 92.28 92.71 7,277,890 -1.40(-1.48%)
Jan 28, 2021 96.26 97.22 93.53 94.11 14,531,370 -1.90(-1.98%)
Jan 27, 2021 95.70 96.98 94.67 96.01 4,276,281 -0.27(-0.28%)
Jan 26, 2021 96.93 97.20 95.32 96.27 3,608,448 +0.01(+0.01%)
Jan 25, 2021 96.18 98.28 95.28 96.26 7,766,468 +0.14(+0.15%)
Jan 22, 2021 94.05 96.25 93.66 96.12 6,166,642 +1.20(+1.26%)
Jan 21, 2021 96.30 96.48 94.72 94.92 5,468,928 -1.09(-1.14%)
Jan 20, 2021 95.93 96.59 95.23 96.02 4,628,963 +0.51(+0.54%)
Jan 19, 2021 95.67 95.83 94.79 95.50 5,663,677 +0.90(+0.95%)
Jan 15, 2021 95.10 95.28 93.66 94.60 5,975,313 -1.68(-1.75%)
Jan 14, 2021 94.91 96.62 94.84 96.28 15,294,895 +2.23(+2.37%)
Jan 13, 2021 94.98 95.10 93.85 94.05 7,489,879 -0.84(-0.88%)
Jan 12, 2021 93.63 94.94 93.54 94.89 5,477,931 +1.61(+1.72%)
Jan 11, 2021 92.08 93.33 91.81 93.28 4,139,529 +0.43(+0.46%)
Jan 08, 2021 94.39 94.39 91.75 92.85 5,670,217 -0.77(-0.82%)
Jan 07, 2021 93.00 93.79 92.65 93.62 4,428,764 +0.98(+1.06%)
Jan 06, 2021 89.32 93.46 89.32 92.64 8,272,647 +4.29(+4.86%)
Jan 05, 2021 86.29 88.96 86.28 88.35 4,351,790 +1.84(+2.13%)
Jan 04, 2021 87.89 88.18 85.32 86.51 6,218,839 -0.82(-0.94%)
Dec 31, 2020 87.32 87.32 87.32 2,594,667 +0.13(+0.15%)
Dec 30, 2020 86.65 87.64 86.65 87.19 2,594,667 +0.87(+1.01%)
Dec 29, 2020 88.00 88.14 85.93 86.32 5,819,953 -1.50(-1.71%)
Dec 28, 2020 88.30 88.50 87.72 87.82 5,289,736 +0.33(+0.38%)
Dec 24, 2020 87.78 87.79 87.05 87.48 1,618,408 +0.08(+0.09%)
Dec 23, 2020 86.98 87.72 86.93 87.41 3,935,920 +0.83(+0.95%)
Dec 22, 2020 86.18 86.70 85.70 86.58 3,443,548 +0.54(+0.63%)
Dec 21, 2020 85.06 86.25 84.62 86.04 4,284,173 -0.30(-0.35%)
Dec 18, 2020 87.35 87.58 86.18 86.34 5,764,303 -0.74(-0.85%)
Dec 17, 2020 86.63 87.12 86.17 87.09 2,636,436 +0.78(+0.90%)
Dec 16, 2020 86.91 87.00 85.93 86.31 3,434,241 -0.43(-0.49%)
Dec 15, 2020 85.19 86.76 84.94 86.73 2,710,845 +2.22(+2.63%)
Dec 14, 2020 85.56 85.91 84.48 84.51 4,021,330 -0.19(-0.23%)
Dec 11, 2020 84.78 85.44 83.98 84.70 2,113,224 -0.69(-0.81%)
Dec 10, 2020 84.41 85.55 84.10 85.39 2,464,447 +0.40(+0.47%)
Dec 09, 2020 85.64 86.16 84.42 85.00 7,102,258 +0.05(+0.06%)
Dec 08, 2020 83.72 85.10 83.60 84.95 2,962,624 +0.63(+0.74%)
Dec 07, 2020 84.52 84.55 83.87 84.32 3,764,220 -0.21(-0.25%)
Dec 04, 2020 83.08 84.69 83.07 84.53 3,627,856 +2.05(+2.48%)
Dec 03, 2020 82.29 83.14 82.08 82.48 2,529,328 +0.54(+0.66%)
Dec 02, 2020 81.38 82.23 80.98 81.94 3,650,158 +0.38(+0.46%)
Dec 01, 2020 81.69 82.26 81.09 81.57 7,536,911 +0.89(+1.10%)
Nov 30, 2020 82.25 82.30 80.44 80.67 3,564,969 -1.85(-2.24%)
Nov 27, 2020 82.66 82.80 81.94 82.52 1,137,346 -0.14(-0.17%)
Nov 25, 2020 83.07 83.07 81.98 82.66 3,734,024 -0.65(-0.78%)
Nov 24, 2020 82.44 83.77 82.18 83.32 5,388,362 +1.99(+2.45%)
Nov 23, 2020 80.27 81.79 80.13 81.33 9,143,130 +1.85(+2.32%)
Nov 20, 2020 79.20 79.69 78.87 79.48 2,997,076 -0.09(-0.11%)
Nov 19, 2020 78.91 79.67 78.40 79.57 3,509,241 +0.46(+0.59%)
Nov 18, 2020 80.58 80.86 79.08 79.10 4,000,052 -1.12(-1.39%)
Nov 17, 2020 79.23 80.44 78.23 80.22 7,470,789 +0.45(+0.56%)
Nov 16, 2020 79.25 79.87 78.61 79.77 5,908,095 +2.33(+3.01%)
Nov 13, 2020 76.12 77.79 76.11 77.44 6,708,305 +2.02(+2.68%)
Nov 12, 2020 76.34 76.47 74.71 75.43 4,416,147 -1.65(-2.14%)
Nov 11, 2020 77.97 77.97 76.37 77.07 3,742,157 -0.51(-0.66%)
Nov 10, 2020 76.25 77.97 75.98 77.59 10,399,597 +1.99(+2.63%)
Nov 09, 2020 76.79 78.14 75.50 75.60 9,102,448 +3.48(+4.82%)
Nov 06, 2020 73.05 73.13 72.00 72.12 5,509,221 -0.71(-0.98%)
Nov 05, 2020 71.48 73.10 71.47 72.83 4,713,923 +2.08(+2.93%)
Nov 04, 2020 70.73 71.70 69.88 70.75 6,323,128 -0.68(-0.95%)
Nov 03, 2020 70.75 71.85 70.63 71.44 4,415,068 +1.75(+2.52%)
Nov 02, 2020 69.07 69.70 68.74 69.68 5,626,633 +1.44(+2.11%)
Oct 30, 2020 68.76 69.29 67.54 68.24 9,952,755 -0.88(-1.27%)
Oct 29, 2020 67.97 69.42 67.37 69.12 4,515,093 +1.05(+1.55%)
Oct 28, 2020 68.67 69.14 68.01 68.07 4,334,595 -2.15(-3.06%)
Oct 27, 2020 71.08 71.24 70.19 70.22 3,308,910 -0.93(-1.31%)
Oct 26, 2020 71.76 71.87 70.21 71.15 4,269,083 -1.51(-2.07%)
Oct 23, 2020 72.66 72.91 71.94 72.66 2,913,387 +0.34(+0.47%)
Oct 22, 2020 71.46 72.37 71.09 72.32 2,857,274 +1.17(+1.64%)
Oct 21, 2020 71.64 71.87 71.11 71.15 3,315,753 -0.40(-0.56%)
Oct 20, 2020 71.53 72.28 71.30 71.55 3,455,030 +0.48(+0.68%)
Oct 19, 2020 72.14 72.59 70.89 71.07 3,124,236 -0.79(-1.09%)
Oct 16, 2020 72.33 72.55 71.85 71.85 2,943,148 -0.42(-0.58%)
Oct 15, 2020 70.53 72.47 70.28 72.27 3,429,156 +0.92(+1.29%)
Oct 14, 2020 71.94 72.42 71.31 71.35 3,111,942 -0.41(-0.57%)
Oct 13, 2020 72.12 72.12 71.43 71.76 3,379,811 -0.81(-1.12%)
Oct 12, 2020 72.40 72.71 72.00 72.57 2,529,443 +0.48(+0.67%)
Oct 09, 2020 72.33 72.60 71.69 72.09 7,057,414 +0.38(+0.53%)
Oct 08, 2020 71.21 71.80 70.91 71.71 3,965,458 +1.06(+1.50%)
Oct 07, 2020 70.40 70.98 70.07 70.65 14,172,019 +0.99(+1.43%)
Oct 06, 2020 70.26 71.54 69.56 69.65 4,910,601 -0.02(-0.03%)
Oct 05, 2020 68.81 69.79 68.80 69.67 2,965,431 +1.53(+2.24%)
Oct 02, 2020 66.21 68.48 66.04 68.15 6,164,591 +0.65(+0.97%)
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.