Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 60.97 60.99 59.66 59.80 6,780,451 -2.57(-4.12%)
Apr 29, 2020 60.90 62.94 60.28 62.36 6,483,789 +3.29(+5.58%)
Apr 28, 2020 59.36 59.78 58.18 59.07 7,806,778 +1.28(+2.22%)
Apr 27, 2020 55.96 58.32 55.86 57.79 8,148,558 +2.36(+4.26%)
Apr 24, 2020 55.30 55.85 54.53 55.43 3,898,788 +0.67(+1.22%)
Apr 23, 2020 54.44 55.72 54.19 54.76 5,328,310 +0.68(+1.26%)
Apr 22, 2020 54.89 55.05 53.89 54.08 6,216,183 +0.38(+0.70%)
Apr 21, 2020 53.52 54.22 53.01 53.70 7,415,148 -1.17(-2.13%)
Apr 20, 2020 54.75 55.91 54.37 54.87 8,492,791 -1.12(-2.01%)
Apr 17, 2020 55.67 56.36 55.15 55.99 8,683,892 +2.44(+4.55%)
Apr 16, 2020 54.06 54.57 52.45 53.56 10,087,268 -0.43(-0.80%)
Apr 15, 2020 54.70 54.94 53.54 53.99 9,045,400 -2.60(-4.59%)
Apr 14, 2020 57.06 57.65 55.92 56.59 8,886,618 +0.97(+1.75%)
Apr 13, 2020 57.13 57.54 55.04 55.62 9,142,639 -1.98(-3.44%)
Apr 09, 2020 56.21 57.89 56.04 57.60 10,225,143 +2.84(+5.19%)
Apr 08, 2020 53.08 55.22 52.65 54.76 8,536,172 +2.39(+4.56%)
Apr 07, 2020 53.88 55.11 52.08 52.37 9,249,725 +0.31(+0.60%)
Apr 06, 2020 50.16 52.34 50.03 52.06 8,277,764 +3.93(+8.16%)
Apr 03, 2020 49.57 50.13 47.22 48.13 8,995,681 -1.82(-3.65%)
Apr 02, 2020 49.20 51.24 48.55 49.95 10,943,560 +0.69(+1.40%)
Apr 01, 2020 50.75 51.10 48.80 49.26 11,845,250 -3.70(-6.99%)
Mar 31, 2020 53.00 53.74 51.98 52.96 10,172,425 -0.13(-0.25%)
Mar 30, 2020 52.24 53.22 51.13 53.09 12,831,651 +1.22(+2.35%)
Mar 27, 2020 52.28 53.51 51.34 51.88 16,388,028 -2.18(-4.03%)
Mar 26, 2020 51.14 54.35 51.14 54.06 11,576,504 +3.47(+6.87%)
Mar 25, 2020 50.52 52.85 48.84 50.58 10,944,022 +0.44(+0.87%)
Mar 24, 2020 47.99 50.30 47.92 50.15 14,022,951 +4.01(+8.69%)
Mar 23, 2020 46.46 47.29 44.64 46.14 17,285,928 -0.63(-1.35%)
Mar 20, 2020 49.26 50.60 46.53 46.77 13,398,834 -1.82(-3.75%)
Mar 19, 2020 45.99 49.89 44.89 48.59 16,044,226 +1.62(+3.44%)
Mar 18, 2020 48.73 49.92 45.01 46.97 12,026,844 -4.80(-9.27%)
Mar 17, 2020 49.40 51.88 47.22 51.77 15,472,899 +2.47(+5.01%)
Mar 16, 2020 49.32 52.07 47.51 49.30 11,795,594 -6.58(-11.77%)
Mar 13, 2020 54.25 56.22 51.12 55.88 15,522,192 +3.98(+7.68%)
Mar 12, 2020 54.22 55.81 46.97 51.90 15,150,147 -6.64(-11.35%)
Mar 11, 2020 60.67 61.22 57.74 58.54 11,900,326 -3.73(-5.99%)
Mar 10, 2020 62.52 62.63 59.45 62.27 13,661,522 +1.79(+2.97%)
Mar 09, 2020 63.51 63.51 60.39 60.47 11,555,205 -6.56(-9.78%)
Mar 06, 2020 66.23 67.77 65.53 67.03 9,356,809 -1.22(-1.79%)
Mar 05, 2020 69.14 69.56 67.47 68.25 7,532,207 -2.53(-3.57%)
Mar 04, 2020 69.80 70.87 68.86 70.78 11,252,415 +2.12(+3.09%)
Mar 03, 2020 70.21 71.60 67.86 68.66 8,614,497 -1.47(-2.10%)
Mar 02, 2020 68.64 70.16 67.58 70.13 10,162,587 +1.75(+2.56%)
Feb 28, 2020 67.40 69.10 67.07 68.38 15,169,541 -1.14(-1.64%)
Feb 27, 2020 70.67 72.18 69.35 69.52 11,018,880 -2.69(-3.72%)
Feb 26, 2020 73.35 74.01 72.08 72.21 5,565,083 -0.93(-1.27%)
Feb 25, 2020 75.88 76.10 72.87 73.14 6,756,439 -2.56(-3.38%)
Feb 24, 2020 75.53 76.07 75.17 75.69 4,020,245 -2.30(-2.95%)
Feb 21, 2020 78.68 78.68 77.66 77.99 4,097,482 -0.91(-1.15%)
Feb 20, 2020 78.39 79.02 77.92 78.90 3,041,782 +0.41(+0.53%)
Feb 19, 2020 78.47 78.75 78.22 78.49 2,275,477 +0.30(+0.38%)
Feb 18, 2020 78.41 78.63 77.75 78.19 2,563,764 -0.42(-0.54%)
Feb 14, 2020 79.09 79.09 78.38 78.61 2,055,660 -0.42(-0.53%)
Feb 13, 2020 78.29 79.18 78.29 79.04 2,838,584 +0.26(+0.33%)
Feb 12, 2020 78.75 78.88 78.42 78.77 3,159,033 +0.53(+0.67%)
Feb 11, 2020 78.00 78.74 77.87 78.25 3,603,305 +0.64(+0.82%)
Feb 10, 2020 77.19 77.64 77.09 77.61 2,428,855 +0.25(+0.33%)
Feb 07, 2020 78.13 78.26 77.14 77.35 3,741,531 -1.18(-1.51%)
Feb 06, 2020 79.10 79.19 78.49 78.54 1,902,720 -0.22(-0.27%)
Feb 05, 2020 77.96 78.87 77.79 78.75 3,095,419 +1.47(+1.91%)
Feb 04, 2020 77.31 77.62 77.18 77.28 2,920,480 +0.96(+1.26%)
Feb 03, 2020 76.08 76.73 75.61 76.32 6,268,672 +0.71(+0.94%)
Jan 31, 2020 77.06 77.19 75.43 75.61 4,656,210 -1.84(-2.38%)
Jan 30, 2020 76.97 77.51 76.55 77.45 2,924,055 -0.08(-0.11%)
Jan 29, 2020 78.28 78.61 77.50 77.53 3,176,241 -0.54(-0.69%)
Jan 28, 2020 77.99 78.35 77.75 78.07 2,863,553 +0.55(+0.72%)
Jan 27, 2020 77.14 77.96 76.95 77.51 3,400,580 -0.86(-1.10%)
Jan 24, 2020 79.76 79.80 77.92 78.38 3,369,826 -1.24(-1.56%)
Jan 23, 2020 79.24 79.72 78.58 79.62 4,745,442 +0.17(+0.21%)
Jan 22, 2020 79.75 79.88 79.33 79.45 2,083,194 +0.00(+0.00%)
Jan 21, 2020 79.84 79.89 79.29 79.45 3,272,345 -0.75(-0.94%)
Jan 17, 2020 80.69 80.72 80.06 80.20 2,833,345 -0.14(-0.18%)
Jan 16, 2020 79.84 80.61 79.81 80.34 2,952,507 +1.02(+1.29%)
Jan 15, 2020 78.83 79.62 78.76 79.32 3,136,972 +0.34(+0.43%)
Jan 14, 2020 78.45 79.48 78.31 78.98 3,560,892 +0.29(+0.37%)
Jan 13, 2020 78.04 78.75 77.72 78.69 3,156,718 +0.65(+0.83%)
Jan 10, 2020 78.42 78.44 77.64 78.04 2,753,511 -0.37(-0.47%)
Jan 09, 2020 78.77 78.79 78.30 78.41 3,055,791 -0.02(-0.02%)
Jan 08, 2020 78.26 78.78 78.12 78.43 3,218,939 +0.17(+0.22%)
Jan 07, 2020 78.41 78.57 78.09 78.26 2,586,047 -0.43(-0.55%)
Jan 06, 2020 78.14 78.80 77.90 78.69 4,888,977 -0.09(-0.12%)
Jan 03, 2020 78.10 78.85 78.01 78.78 4,567,010 -0.05(-0.06%)
Jan 02, 2020 79.21 79.28 78.09 78.83 4,493,675 +0.06(+0.07%)
Dec 31, 2019 78.47 79.08 78.24 78.77 4,358,591 +0.23(+0.30%)
Dec 30, 2019 78.65 78.92 78.14 78.54 3,253,149 -0.05(-0.06%)
Dec 27, 2019 79.15 79.15 78.42 78.59 2,319,643 -0.36(-0.45%)
Dec 26, 2019 79.04 79.12 78.75 78.94 1,837,086 -0.10(-0.13%)
Dec 24, 2019 79.03 79.05 78.75 79.05 1,387,187 +0.22(+0.27%)
Dec 23, 2019 78.89 78.98 78.51 78.83 3,592,199 +0.13(+0.17%)
Dec 20, 2019 79.28 79.28 78.70 78.70 6,443,204 -0.12(-0.16%)
Dec 19, 2019 78.66 78.84 78.47 78.82 2,407,908 +0.24(+0.31%)
Dec 18, 2019 78.51 78.71 78.17 78.58 2,292,847 +0.27(+0.35%)
Dec 17, 2019 77.82 78.31 77.72 78.30 3,055,498 +0.67(+0.86%)
Dec 16, 2019 77.85 78.32 77.64 77.64 2,659,478 +0.32(+0.41%)
Dec 13, 2019 77.75 78.13 77.04 77.32 3,013,645 -0.50(-0.64%)
Dec 12, 2019 76.95 78.33 76.82 77.81 3,475,765 +0.83(+1.08%)
Dec 11, 2019 77.06 77.15 76.64 76.98 4,115,835 -0.02(-0.02%)
Dec 10, 2019 77.02 77.21 76.74 77.00 2,452,653 -0.02(-0.02%)
Dec 09, 2019 77.15 77.30 76.98 77.02 3,416,000 -0.21(-0.27%)
Dec 06, 2019 76.92 77.54 76.90 77.22 5,335,257 +1.07(+1.40%)
Dec 05, 2019 76.15 76.38 75.84 76.16 3,226,512 +0.25(+0.33%)
Dec 04, 2019 75.68 76.19 75.59 75.90 5,656,189 +0.59(+0.78%)
Dec 03, 2019 74.94 75.32 74.54 75.32 3,506,710 -0.31(-0.41%)
Dec 02, 2019 76.71 76.72 75.51 75.62 2,904,037 -0.85(-1.11%)
Nov 29, 2019 76.85 76.91 76.38 76.47 1,098,224 -0.50(-0.64%)
Nov 27, 2019 76.85 77.13 76.75 76.97 2,044,648 +0.35(+0.45%)
Nov 26, 2019 76.72 77.11 76.48 76.62 3,089,165 -0.07(-0.09%)
Nov 25, 2019 75.20 76.86 75.19 76.69 10,042,322 +1.87(+2.50%)
Nov 22, 2019 74.89 74.99 74.44 74.82 2,382,053 +0.18(+0.24%)
Nov 21, 2019 75.07 75.13 74.38 74.64 2,322,116 -0.75(-0.99%)
Nov 20, 2019 75.19 75.61 74.54 75.39 2,894,893 -0.06(-0.07%)
Nov 19, 2019 75.64 75.71 75.16 75.45 2,054,197 +0.14(+0.19%)
Nov 18, 2019 75.53 75.53 75.08 75.31 3,028,393 -0.34(-0.44%)
Nov 15, 2019 75.72 75.83 75.25 75.64 3,061,891 +0.40(+0.53%)
Nov 14, 2019 75.23 75.70 75.14 75.24 2,291,098 -0.15(-0.20%)
Nov 13, 2019 75.39 75.57 75.00 75.39 2,718,867 -0.43(-0.57%)
Nov 12, 2019 75.93 76.34 75.72 75.82 1,915,751 -0.03(-0.04%)
Nov 11, 2019 75.58 75.91 75.44 75.85 2,039,799 -0.22(-0.29%)
Nov 08, 2019 75.76 76.14 75.59 76.07 2,265,128 +0.11(+0.15%)
Nov 07, 2019 76.43 76.77 75.75 75.96 2,673,873 +0.18(+0.23%)
Nov 06, 2019 76.10 76.14 75.52 75.78 2,950,348 -0.35(-0.45%)
Nov 05, 2019 76.19 76.80 76.04 76.13 4,050,153 +0.13(+0.17%)
Nov 04, 2019 75.99 76.22 75.70 76.00 4,952,687 +0.61(+0.81%)
Nov 01, 2019 74.60 75.45 74.53 75.39 2,678,486 +1.15(+1.55%)
Oct 31, 2019 74.83 74.86 73.68 74.24 5,127,463 -0.74(-0.98%)
Oct 30, 2019 75.30 75.31 74.47 74.98 2,656,083 -0.40(-0.53%)
Oct 29, 2019 74.90 75.59 74.78 75.38 3,369,255 +0.30(+0.40%)
Oct 28, 2019 74.73 75.43 74.60 75.08 3,473,235 +0.69(+0.93%)
Oct 25, 2019 73.80 74.67 73.77 74.39 2,528,077 +0.44(+0.59%)
Oct 24, 2019 74.25 74.29 73.55 73.95 2,329,777 -0.13(-0.18%)
Oct 23, 2019 73.88 74.11 73.56 74.08 1,828,260 +0.19(+0.25%)
Oct 22, 2019 73.83 74.23 73.42 73.89 2,334,713 +0.21(+0.28%)
Oct 21, 2019 73.70 74.26 73.59 73.69 2,853,520 +0.70(+0.96%)
Oct 18, 2019 73.14 73.50 72.48 72.99 2,027,425 -0.46(-0.62%)
Oct 17, 2019 72.95 73.52 72.85 73.45 3,980,855 +0.82(+1.13%)
Oct 16, 2019 72.30 73.00 72.30 72.62 2,476,911 +0.19(+0.26%)
Oct 15, 2019 71.77 72.76 71.61 72.44 2,312,114 +0.79(+1.10%)
Oct 14, 2019 71.74 71.76 71.21 71.65 1,867,602 -0.19(-0.26%)
Oct 11, 2019 71.45 72.70 71.45 71.84 3,081,789 +1.29(+1.83%)
Oct 10, 2019 70.48 71.03 70.31 70.55 2,572,444 +0.17(+0.24%)
Oct 09, 2019 70.70 70.69 70.16 70.38 2,901,354 +0.22(+0.32%)
Oct 08, 2019 70.69 70.78 69.99 70.16 2,915,405 -1.21(-1.69%)
Oct 07, 2019 71.31 71.90 70.92 71.36 3,773,116 -0.06(-0.08%)
Oct 04, 2019 70.91 71.48 70.49 71.42 2,403,556 +0.69(+0.98%)
Oct 03, 2019 70.37 70.85 69.48 70.73 4,179,263 +0.10(+0.15%)
Oct 02, 2019 70.93 70.99 70.08 70.62 4,531,291 -0.71(-1.00%)
Oct 01, 2019 73.10 73.76 71.09 71.33 7,185,550 -1.43(-1.97%)
Sep 30, 2019 72.86 73.20 72.53 72.76 4,657,188 +0.05(+0.06%)
Sep 27, 2019 73.32 73.61 72.34 72.72 3,457,492 -0.44(-0.60%)
Sep 26, 2019 73.88 73.88 72.90 73.16 2,800,706 -0.77(-1.04%)
Sep 25, 2019 72.88 74.04 72.80 73.92 3,368,396 -0.17(-0.23%)
Sep 24, 2019 74.10 74.18 72.75 74.09 3,893,234 +0.21(+0.29%)
Sep 23, 2019 73.55 74.22 73.39 73.88 3,873,206 +0.06(+0.08%)
Sep 20, 2019 74.03 74.43 73.36 73.82 4,265,969 -0.25(-0.34%)
Sep 19, 2019 74.67 75.10 74.02 74.08 3,691,167 -0.48(-0.65%)
Sep 18, 2019 74.97 75.03 73.87 74.56 2,930,805 -0.41(-0.55%)
Sep 17, 2019 74.90 75.02 74.47 74.97 3,306,525 -0.17(-0.22%)
Sep 16, 2019 74.83 75.51 74.63 75.14 4,115,461 +0.25(+0.34%)
Sep 13, 2019 75.13 75.67 74.85 74.89 3,101,400 +0.12(+0.16%)
Sep 12, 2019 74.86 75.20 74.04 74.76 3,436,521 +0.00(+0.00%)
Sep 11, 2019 73.51 74.86 73.06 74.76 4,053,813 +1.46(+1.99%)
Sep 10, 2019 72.34 73.32 71.87 73.30 3,413,332 +0.90(+1.25%)
Sep 09, 2019 71.57 72.42 71.34 72.40 4,404,867 +1.09(+1.53%)
Sep 06, 2019 71.62 71.88 71.28 71.31 3,149,821 -0.20(-0.27%)
Sep 05, 2019 70.99 72.21 70.80 71.50 3,318,190 +1.37(+1.95%)
Sep 04, 2019 70.15 70.32 69.77 70.14 5,399,690 +0.71(+1.02%)
Sep 03, 2019 69.87 70.14 69.13 69.43 6,631,387 -0.97(-1.38%)
Aug 30, 2019 70.97 71.00 70.08 70.40 3,448,398 -0.14(-0.20%)
Aug 29, 2019 70.18 70.67 70.11 70.54 3,745,538 +1.16(+1.66%)
Aug 28, 2019 68.39 69.86 68.28 69.38 5,588,978 +0.82(+1.20%)
Aug 27, 2019 69.83 69.91 68.50 68.56 6,007,836 -0.88(-1.26%)
Aug 26, 2019 69.28 69.49 68.94 69.44 4,102,828 +0.64(+0.93%)
Aug 23, 2019 70.51 70.96 68.52 68.79 4,683,612 -2.17(-3.06%)
Aug 22, 2019 71.31 71.50 70.59 70.96 2,907,672 -0.20(-0.27%)
Aug 21, 2019 71.53 71.62 70.86 71.16 1,974,544 +0.57(+0.80%)
Aug 20, 2019 71.06 71.08 70.50 70.59 3,164,951 -0.59(-0.82%)
Aug 19, 2019 71.23 71.64 71.13 71.18 7,043,541 +0.73(+1.03%)
Aug 16, 2019 69.24 70.59 69.14 70.45 3,368,413 +1.54(+2.23%)
Aug 15, 2019 69.36 69.42 68.58 68.92 4,568,066 -0.26(-0.38%)
Aug 14, 2019 70.04 70.12 68.98 69.18 3,715,792 -2.10(-2.94%)
Aug 13, 2019 70.29 72.03 70.07 71.27 3,567,287 +0.75(+1.07%)
Aug 12, 2019 70.86 71.02 70.34 70.52 2,568,704 -0.82(-1.15%)
Aug 09, 2019 71.99 72.01 71.10 71.34 2,518,525 -0.89(-1.24%)
Aug 08, 2019 71.01 72.25 71.01 72.23 3,863,001 +1.53(+2.16%)
Aug 07, 2019 69.99 70.87 69.44 70.70 4,488,552 +0.11(+0.16%)
Aug 06, 2019 70.33 70.69 69.61 70.59 4,207,044 +0.74(+1.05%)
Aug 05, 2019 70.56 70.76 68.96 69.86 8,583,604 -1.95(-2.71%)
Aug 02, 2019 72.28 72.39 71.24 71.80 3,442,171 -0.85(-1.17%)
Aug 01, 2019 73.87 74.47 72.32 72.65 5,619,162 -1.13(-1.53%)
Jul 31, 2019 74.15 74.94 73.29 73.78 4,456,570 -0.35(-0.48%)
Jul 30, 2019 72.90 74.16 72.63 74.13 2,242,021 +0.79(+1.08%)
Jul 29, 2019 73.76 73.84 73.11 73.34 2,690,667 -0.37(-0.51%)
Jul 26, 2019 73.10 73.89 73.00 73.71 3,495,853 +0.75(+1.02%)
Jul 25, 2019 73.69 73.82 72.86 72.97 2,356,039 -0.80(-1.09%)
Jul 24, 2019 72.33 73.85 72.22 73.77 2,438,014 +1.22(+1.68%)
Jul 23, 2019 72.09 72.55 71.90 72.55 2,031,110 +0.67(+0.93%)
Jul 22, 2019 72.13 72.45 71.75 71.88 1,980,021 -0.10(-0.14%)
Jul 19, 2019 72.21 72.66 71.97 71.98 2,314,535 -0.19(-0.26%)
Jul 18, 2019 71.93 72.33 71.76 72.17 2,276,863 +0.14(+0.19%)
Jul 17, 2019 72.57 72.66 71.85 72.03 2,584,591 -0.54(-0.74%)
Jul 16, 2019 72.45 73.01 72.22 72.57 2,825,612 +0.07(+0.10%)
Jul 15, 2019 73.09 73.20 72.24 72.49 2,373,451 -0.47(-0.64%)
Jul 12, 2019 72.37 73.20 72.28 72.96 2,401,822 +0.63(+0.88%)
Jul 11, 2019 72.72 72.78 71.93 72.32 3,202,588 -0.34(-0.47%)
Jul 10, 2019 72.83 73.07 72.36 72.67 2,350,035 +0.20(+0.27%)
Jul 09, 2019 72.34 72.51 72.13 72.47 1,935,337 -0.09(-0.13%)
Jul 08, 2019 73.16 73.22 72.49 72.57 2,668,041 -0.77(-1.05%)
Jul 05, 2019 72.73 73.37 72.39 73.34 1,674,973 +0.29(+0.40%)
Jul 03, 2019 72.93 73.13 72.60 73.05 1,832,045 +0.41(+0.56%)
Jul 02, 2019 73.08 73.09 72.17 72.64 2,656,124 -0.42(-0.57%)
Jul 01, 2019 73.78 74.08 72.68 73.06 6,926,216 +0.15(+0.20%)
Jun 28, 2019 72.07 73.13 72.07 72.91 4,225,708 +0.96(+1.33%)
Jun 27, 2019 70.76 71.97 70.61 71.95 5,094,186 +1.38(+1.95%)
Jun 26, 2019 70.76 71.05 70.53 70.57 4,711,077 +0.07(+0.11%)
Jun 25, 2019 70.98 71.07 70.50 70.50 4,404,426 -0.36(-0.51%)
Jun 24, 2019 71.87 71.87 70.86 70.86 2,638,327 -0.80(-1.12%)
Jun 21, 2019 72.18 72.18 71.49 71.66 2,438,110 -0.59(-0.81%)
Jun 20, 2019 72.46 72.54 71.84 72.25 2,406,582 +0.48(+0.67%)
Jun 19, 2019 71.56 71.82 71.35 71.77 1,965,618 +0.18(+0.25%)
Jun 18, 2019 71.16 72.13 71.05 71.59 2,797,699 +0.92(+1.30%)
Jun 17, 2019 70.79 71.09 70.60 70.67 2,494,014 +0.07(+0.09%)
Jun 14, 2019 71.16 71.20 70.60 70.60 2,219,751 -0.70(-0.98%)
Jun 13, 2019 70.92 71.33 70.74 71.30 2,502,498 +0.83(+1.17%)
Jun 12, 2019 70.57 70.67 70.18 70.47 1,548,042 -0.15(-0.21%)
Jun 11, 2019 71.26 71.52 70.30 70.62 2,085,222 -0.16(-0.22%)
Jun 10, 2019 70.60 71.38 70.55 70.78 2,758,387 +0.50(+0.71%)
Jun 07, 2019 70.07 70.62 69.83 70.28 2,792,166 +0.45(+0.65%)
Jun 06, 2019 70.03 70.23 69.04 69.82 2,291,312 -0.16(-0.23%)
Jun 05, 2019 70.43 70.46 69.33 69.98 2,905,655 -0.16(-0.23%)
Jun 04, 2019 69.03 70.20 69.00 70.14 2,618,181 +1.86(+2.72%)
Jun 03, 2019 67.91 68.60 67.76 68.28 5,404,516 +0.35(+0.52%)
May 31, 2019 68.06 68.22 67.60 67.93 3,476,177 -0.92(-1.33%)
May 30, 2019 69.24 69.64 68.45 68.85 2,248,005 -0.20(-0.28%)
May 29, 2019 69.20 69.23 68.49 69.04 2,774,441 -0.57(-0.81%)
May 28, 2019 70.22 70.48 69.59 69.61 2,091,952 -0.46(-0.66%)
May 24, 2019 69.76 70.17 69.57 70.07 1,952,071 +0.70(+1.00%)
May 23, 2019 70.35 70.55 69.04 69.38 3,867,221 -1.69(-2.38%)
May 22, 2019 71.48 71.54 70.79 71.06 2,515,218 -0.71(-0.98%)
May 21, 2019 71.29 71.86 71.22 71.77 3,639,186 +0.95(+1.34%)
May 20, 2019 70.86 71.32 70.68 70.82 2,454,248 -0.50(-0.70%)
May 17, 2019 71.99 72.51 71.26 71.32 2,555,724 -1.18(-1.63%)
May 16, 2019 72.38 73.05 72.33 72.50 2,289,060 +0.28(+0.39%)
May 15, 2019 71.58 72.40 71.38 72.23 2,268,565 +0.13(+0.18%)
May 14, 2019 71.50 72.40 71.37 72.10 2,580,622 +0.76(+1.07%)
May 13, 2019 72.30 72.51 71.14 71.33 3,987,831 -2.30(-3.13%)
May 10, 2019 73.15 73.73 72.24 73.64 2,804,015 +0.24(+0.33%)
May 09, 2019 72.98 73.66 72.34 73.40 2,562,368 -0.17(-0.23%)
May 08, 2019 74.03 74.30 73.53 73.56 2,461,023 -0.59(-0.80%)
May 07, 2019 74.92 75.16 73.53 74.16 2,723,588 -1.38(-1.83%)
May 06, 2019 74.30 75.66 74.28 75.54 2,885,272 +0.13(+0.17%)
May 03, 2019 74.26 75.51 74.26 75.41 3,529,497 +1.46(+1.97%)
May 02, 2019 73.68 74.36 73.20 73.95 2,879,669 +0.23(+0.31%)
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.