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 (%)
May 28, 2021 108.67 108.72 107.47 107.91 3,538,968 -0.32(-0.29%)
May 27, 2021 107.75 108.61 107.62 108.23 2,889,912 +1.04(+0.97%)
May 26, 2021 105.37 107.25 105.37 107.19 3,717,330 +2.24(+2.13%)
May 25, 2021 106.50 107.22 104.93 104.95 2,703,934 -1.20(-1.14%)
May 24, 2021 106.11 106.60 105.48 106.16 3,243,549 +0.54(+0.51%)
May 21, 2021 106.12 106.66 105.27 105.62 2,221,497 +0.51(+0.48%)
May 20, 2021 104.95 105.39 103.92 105.11 3,531,870 +0.22(+0.21%)
May 19, 2021 103.83 104.95 102.82 104.89 3,420,514 -0.69(-0.65%)
May 18, 2021 106.79 107.12 105.44 105.58 3,870,844 -1.05(-0.99%)
May 17, 2021 105.90 106.78 105.18 106.63 3,792,492 +0.27(+0.25%)
May 14, 2021 105.06 106.57 104.65 106.36 3,430,029 +2.08(+2.00%)
May 13, 2021 102.19 104.71 102.00 104.28 4,209,055 +2.55(+2.51%)
May 12, 2021 104.41 105.07 101.49 101.73 3,960,503 -3.23(-3.08%)
May 11, 2021 103.64 105.47 103.35 104.96 5,244,974 -0.70(-0.66%)
May 10, 2021 107.99 108.41 105.64 105.66 3,535,773 -2.22(-2.06%)
May 07, 2021 106.81 108.00 106.38 107.88 3,411,743 +0.80(+0.75%)
May 06, 2021 106.40 107.07 105.04 107.07 4,550,512 +0.71(+0.67%)
May 05, 2021 106.67 107.00 105.42 106.36 3,304,713 -0.05(-0.05%)
May 04, 2021 106.25 106.58 105.08 106.41 3,978,803 -0.49(-0.46%)
May 03, 2021 106.72 107.44 106.14 106.90 3,287,885 +1.20(+1.13%)
Apr 30, 2021 106.38 106.96 105.40 105.70 2,796,717 -1.49(-1.39%)
Apr 29, 2021 107.89 108.05 106.31 107.20 3,462,347 +0.07(+0.06%)
Apr 28, 2021 106.80 107.37 106.35 107.13 2,949,671 +0.20(+0.19%)
Apr 27, 2021 106.96 107.31 106.47 106.93 3,575,760 +0.35(+0.33%)
Apr 26, 2021 106.64 107.26 106.39 106.58 2,760,511 +0.52(+0.49%)
Apr 23, 2021 104.64 106.67 104.26 106.06 5,125,572 +1.93(+1.85%)
Apr 22, 2021 104.98 105.77 103.99 104.13 7,135,700 -0.61(-0.58%)
Apr 21, 2021 102.32 104.75 101.73 104.74 3,821,063 +2.35(+2.30%)
Apr 20, 2021 104.37 104.55 101.45 102.39 10,638,684 -2.47(-2.35%)
Apr 19, 2021 105.60 105.85 103.94 104.85 3,022,185 -1.07(-1.01%)
Apr 16, 2021 106.24 106.28 105.19 105.92 3,316,866 +0.31(+0.30%)
Apr 15, 2021 106.08 106.08 104.60 105.61 3,521,895 +0.33(+0.32%)
Apr 14, 2021 104.31 106.27 104.30 105.28 3,353,557 +1.15(+1.10%)
Apr 13, 2021 104.73 104.98 103.24 104.13 4,758,073 -0.72(-0.68%)
Apr 12, 2021 104.93 105.18 104.21 104.84 2,887,756 +0.12(+0.12%)
Apr 09, 2021 104.52 104.94 104.03 104.72 2,879,853 +0.11(+0.11%)
Apr 08, 2021 104.66 104.69 103.19 104.61 7,337,177 +0.54(+0.52%)
Apr 07, 2021 105.53 105.70 103.79 104.06 3,273,548 -1.57(-1.48%)
Apr 06, 2021 105.81 106.75 105.38 105.63 3,734,787 -0.10(-0.10%)
Apr 05, 2021 106.25 106.40 105.05 105.73 7,005,109 +0.46(+0.44%)
Apr 01, 2021 104.37 105.28 104.10 105.28 6,517,657 +1.49(+1.44%)
Mar 31, 2021 103.86 104.70 103.28 103.78 3,613,929 +0.38(+0.37%)
Mar 30, 2021 101.79 103.74 101.68 103.40 3,001,199 +1.47(+1.45%)
Mar 29, 2021 104.04 105.15 101.80 101.93 4,635,327 -2.58(-2.47%)
Mar 26, 2021 103.14 104.56 102.55 104.51 4,928,556 +2.49(+2.44%)
Mar 25, 2021 98.42 102.54 98.05 102.02 6,644,801 +2.68(+2.70%)
Mar 24, 2021 102.06 103.47 99.34 99.34 4,782,360 -1.76(-1.74%)
Mar 23, 2021 103.88 104.22 100.59 101.11 7,565,079 -3.62(-3.46%)
Mar 22, 2021 106.52 106.58 104.27 104.73 3,405,256 -1.49(-1.40%)
Mar 19, 2021 105.67 106.94 104.45 106.22 6,943,305 +0.23(+0.22%)
Mar 18, 2021 108.07 109.23 105.61 105.99 8,199,227 -2.39(-2.21%)
Mar 17, 2021 107.35 108.67 106.70 108.38 8,664,816 +0.59(+0.55%)
Mar 16, 2021 109.31 109.42 107.44 107.79 6,465,285 -1.70(-1.55%)
Mar 15, 2021 109.53 109.85 108.58 109.49 4,850,043 -0.21(-0.19%)
Mar 12, 2021 108.75 109.88 108.59 109.70 6,776,398 +1.05(+0.97%)
Mar 11, 2021 107.98 108.79 107.56 108.65 6,560,496 +1.39(+1.30%)
Mar 10, 2021 105.98 107.80 105.79 107.26 6,352,923 +2.17(+2.07%)
Mar 09, 2021 105.41 106.17 104.33 105.08 5,891,074 +1.02(+0.98%)
Mar 08, 2021 103.17 105.08 102.46 104.06 4,597,335 +1.95(+1.91%)
Mar 05, 2021 101.20 102.24 98.02 102.11 12,049,481 +2.27(+2.27%)
Mar 04, 2021 101.60 102.47 98.15 99.84 5,228,016 -1.86(-1.83%)
Mar 03, 2021 102.16 103.55 101.46 101.70 4,794,575 +0.15(+0.15%)
Mar 02, 2021 103.25 103.35 101.53 101.54 4,126,954 -1.79(-1.74%)
Mar 01, 2021 102.11 103.63 101.93 103.34 4,242,091 +3.10(+3.09%)
Feb 26, 2021 100.84 101.88 98.84 100.24 6,952,321 -0.48(-0.47%)
Feb 25, 2021 104.65 104.69 100.52 100.71 5,470,318 -3.22(-3.09%)
Feb 24, 2021 101.61 104.09 101.44 103.93 4,918,340 +2.80(+2.76%)
Feb 23, 2021 100.69 101.61 98.98 101.13 8,008,667 -0.57(-0.56%)
Feb 22, 2021 100.43 102.44 100.41 101.71 4,324,627 +0.61(+0.60%)
Feb 19, 2021 99.97 101.49 99.87 101.10 2,682,776 +1.69(+1.70%)
Feb 18, 2021 100.26 100.41 99.00 99.41 3,154,750 -1.53(-1.51%)
Feb 17, 2021 100.71 101.21 99.72 100.93 3,508,972 -0.53(-0.53%)
Feb 16, 2021 102.51 102.74 101.02 101.47 3,127,877 -0.24(-0.23%)
Feb 12, 2021 101.14 101.90 100.79 101.71 4,114,799 +0.20(+0.20%)
Feb 11, 2021 101.85 102.45 99.83 101.51 5,588,121 +0.23(+0.23%)
Feb 10, 2021 102.27 102.40 100.57 101.28 4,500,630 -0.34(-0.34%)
Feb 09, 2021 100.90 102.09 100.34 101.62 3,038,597 +0.72(+0.72%)
Feb 08, 2021 99.11 100.93 99.03 100.90 4,561,462 +2.72(+2.77%)
Feb 05, 2021 98.07 98.23 97.05 98.18 5,049,876 +1.15(+1.19%)
Feb 04, 2021 95.77 97.10 95.70 97.02 4,446,327 +1.71(+1.79%)
Feb 03, 2021 95.46 95.68 94.14 95.32 3,962,099 +0.34(+0.36%)
Feb 02, 2021 95.39 95.59 94.17 94.97 4,042,103 +0.26(+0.27%)
Feb 01, 2021 93.95 95.04 92.48 94.71 5,248,122 +1.65(+1.77%)
Jan 29, 2021 94.41 95.81 92.64 93.06 7,250,174 -1.40(-1.48%)
Jan 28, 2021 96.63 97.60 93.89 94.47 14,476,031 -1.91(-1.98%)
Jan 27, 2021 96.07 97.35 95.03 96.37 4,259,996 -0.27(-0.28%)
Jan 26, 2021 97.30 97.57 95.69 96.64 3,594,706 +0.01(+0.01%)
Jan 25, 2021 96.55 98.65 95.64 96.63 7,736,891 +0.14(+0.15%)
Jan 22, 2021 94.41 96.61 94.02 96.49 6,143,158 +1.20(+1.26%)
Jan 21, 2021 96.67 96.85 95.08 95.29 5,448,101 -1.10(-1.14%)
Jan 20, 2021 96.30 96.96 95.59 96.38 4,611,335 +0.52(+0.54%)
Jan 19, 2021 96.03 96.19 95.15 95.87 5,642,108 +0.91(+0.95%)
Jan 15, 2021 95.47 95.64 94.02 94.96 5,952,557 -1.69(-1.75%)
Jan 14, 2021 95.27 96.98 95.20 96.65 15,236,649 +2.24(+2.37%)
Jan 13, 2021 95.34 95.46 94.21 94.41 7,461,356 -0.84(-0.88%)
Jan 12, 2021 93.99 95.31 93.89 95.25 5,457,070 +1.61(+1.72%)
Jan 11, 2021 92.44 93.68 92.16 93.64 4,123,765 +0.43(+0.46%)
Jan 08, 2021 94.75 94.75 92.10 93.21 5,648,623 -0.77(-0.82%)
Jan 07, 2021 93.35 94.15 93.01 93.98 4,411,898 +0.98(+1.06%)
Jan 06, 2021 89.66 93.82 89.66 93.00 8,241,143 +4.31(+4.86%)
Jan 05, 2021 86.62 89.30 86.61 88.69 4,335,217 +1.85(+2.13%)
Jan 04, 2021 88.23 88.52 85.64 86.84 6,195,156 -0.82(-0.94%)
Dec 31, 2020 87.66 87.66 87.66 2,584,786 +0.13(+0.15%)
Dec 30, 2020 86.98 87.97 86.98 87.52 2,584,786 +0.88(+1.01%)
Dec 29, 2020 88.33 88.48 86.25 86.65 5,797,789 -1.51(-1.71%)
Dec 28, 2020 88.64 88.84 88.06 88.15 5,269,592 +0.33(+0.38%)
Dec 24, 2020 88.11 88.12 87.38 87.82 1,612,244 +0.08(+0.09%)
Dec 23, 2020 87.31 88.06 87.27 87.74 3,920,931 +0.83(+0.95%)
Dec 22, 2020 86.51 87.03 86.03 86.91 3,430,434 +0.54(+0.63%)
Dec 21, 2020 85.39 86.58 84.95 86.37 4,267,858 -0.31(-0.35%)
Dec 18, 2020 87.69 87.92 86.51 86.67 5,742,351 -0.74(-0.85%)
Dec 17, 2020 86.96 87.46 86.50 87.42 2,626,396 +0.78(+0.90%)
Dec 16, 2020 87.25 87.33 86.26 86.64 3,421,163 -0.43(-0.49%)
Dec 15, 2020 85.52 87.09 85.26 87.07 2,700,521 +2.23(+2.63%)
Dec 14, 2020 85.88 86.24 84.80 84.83 4,006,016 -0.19(-0.23%)
Dec 11, 2020 85.10 85.77 84.30 85.03 2,105,169 -0.69(-0.81%)
Dec 10, 2020 84.73 85.88 84.42 85.72 2,455,054 +0.40(+0.47%)
Dec 09, 2020 85.97 86.49 84.74 85.32 7,075,188 +0.05(+0.06%)
Dec 08, 2020 84.04 85.43 83.92 85.27 2,951,332 +0.63(+0.74%)
Dec 07, 2020 84.85 84.87 84.19 84.65 3,749,872 -0.21(-0.25%)
Dec 04, 2020 83.40 85.01 83.39 84.86 3,614,029 +2.05(+2.48%)
Dec 03, 2020 82.60 83.46 82.39 82.80 2,519,687 +0.54(+0.66%)
Dec 02, 2020 81.69 82.54 81.29 82.26 3,636,245 +0.38(+0.46%)
Dec 01, 2020 82.00 82.57 81.40 81.88 7,508,184 +0.89(+1.10%)
Nov 30, 2020 82.56 82.61 80.75 80.98 3,551,381 -1.85(-2.24%)
Nov 27, 2020 82.98 83.11 82.25 82.84 1,133,011 -0.14(-0.17%)
Nov 25, 2020 83.39 83.39 82.30 82.98 3,719,792 -0.66(-0.78%)
Nov 24, 2020 82.75 84.09 82.50 83.64 5,367,824 +2.00(+2.45%)
Nov 23, 2020 80.57 82.11 80.44 81.64 9,108,280 +1.85(+2.32%)
Nov 20, 2020 79.50 79.99 79.17 79.79 2,985,653 -0.09(-0.11%)
Nov 19, 2020 79.21 79.98 78.70 79.87 3,495,865 +0.47(+0.59%)
Nov 18, 2020 80.89 81.17 79.39 79.40 3,984,806 -1.12(-1.39%)
Nov 17, 2020 79.53 80.75 78.53 80.53 7,442,314 +0.45(+0.56%)
Nov 16, 2020 79.56 80.18 78.91 80.08 5,885,576 +2.34(+3.01%)
Nov 13, 2020 76.41 78.09 76.40 77.74 6,682,736 +2.03(+2.68%)
Nov 12, 2020 76.64 76.76 74.99 75.71 4,399,315 -1.66(-2.14%)
Nov 11, 2020 78.27 78.27 76.67 77.37 3,727,893 -0.51(-0.66%)
Nov 10, 2020 76.54 78.26 76.27 77.88 10,359,959 +2.00(+2.63%)
Nov 09, 2020 77.08 78.43 75.79 75.89 9,067,754 +3.49(+4.82%)
Nov 06, 2020 73.33 73.41 72.28 72.39 5,488,223 -0.71(-0.98%)
Nov 05, 2020 71.76 73.38 71.75 73.11 4,695,956 +2.08(+2.93%)
Nov 04, 2020 71.00 71.98 70.15 71.02 6,299,028 -0.68(-0.95%)
Nov 03, 2020 71.02 72.13 70.90 71.71 4,398,240 +1.76(+2.52%)
Nov 02, 2020 69.33 69.97 69.00 69.95 5,605,187 +1.45(+2.11%)
Oct 30, 2020 69.03 69.55 67.80 68.50 9,914,820 -0.88(-1.27%)
Oct 29, 2020 68.23 69.68 67.63 69.39 4,497,884 +1.06(+1.55%)
Oct 28, 2020 68.93 69.41 68.27 68.33 4,318,074 -2.16(-3.06%)
Oct 27, 2020 71.35 71.51 70.45 70.49 3,296,298 -0.93(-1.31%)
Oct 26, 2020 72.03 72.14 70.48 71.42 4,252,812 -1.51(-2.07%)
Oct 23, 2020 72.94 73.18 72.22 72.94 2,902,283 +0.34(+0.47%)
Oct 22, 2020 71.74 72.65 71.36 72.59 2,846,384 +1.17(+1.64%)
Oct 21, 2020 71.92 72.15 71.39 71.42 3,303,114 -0.40(-0.56%)
Oct 20, 2020 71.80 72.56 71.58 71.82 3,441,861 +0.49(+0.68%)
Oct 19, 2020 72.41 72.87 71.16 71.34 3,112,328 -0.79(-1.09%)
Oct 16, 2020 72.60 72.83 72.13 72.13 2,931,930 -0.42(-0.58%)
Oct 15, 2020 70.80 72.75 70.55 72.55 3,416,085 +0.92(+1.29%)
Oct 14, 2020 72.21 72.70 71.59 71.62 3,100,081 -0.41(-0.57%)
Oct 13, 2020 72.39 72.39 71.70 72.03 3,366,929 -0.82(-1.12%)
Oct 12, 2020 72.68 72.98 72.27 72.85 2,519,802 +0.49(+0.67%)
Oct 09, 2020 72.60 72.88 71.97 72.37 7,030,514 +0.38(+0.53%)
Oct 08, 2020 71.48 72.07 71.18 71.99 3,950,344 +1.07(+1.50%)
Oct 07, 2020 70.67 71.25 70.34 70.92 14,118,002 +1.00(+1.43%)
Oct 06, 2020 70.53 71.81 69.83 69.92 4,891,884 -0.02(-0.03%)
Oct 05, 2020 69.07 70.05 69.07 69.94 2,954,128 +1.53(+2.24%)
Oct 02, 2020 66.46 68.74 66.30 68.41 6,141,095 +0.66(+0.97%)
Oct 01, 2020 67.24 67.78 66.54 67.75 3,033,454 +0.95(+1.42%)
Sep 30, 2020 66.73 67.90 66.25 66.80 5,918,382 +0.19(+0.29%)
Sep 29, 2020 66.95 67.05 65.88 66.61 2,884,175 -0.38(-0.57%)
Sep 28, 2020 65.91 67.24 65.91 66.99 2,738,976 +1.85(+2.85%)
Sep 25, 2020 64.20 65.34 64.19 65.14 5,737,807 +0.68(+1.05%)
Sep 24, 2020 64.21 65.55 63.48 64.46 6,180,457 +0.26(+0.40%)
Sep 23, 2020 66.01 66.64 64.15 64.20 4,492,872 -1.77(-2.68%)
Sep 22, 2020 65.76 66.14 65.08 65.97 4,032,839 +0.39(+0.59%)
Sep 21, 2020 66.50 66.60 64.80 65.59 4,075,650 -2.36(-3.47%)
Sep 18, 2020 68.49 69.02 67.11 67.95 3,514,017 -0.39(-0.57%)
Sep 17, 2020 67.94 68.66 67.51 68.33 2,527,384 -0.55(-0.80%)
Sep 16, 2020 68.74 69.80 68.56 68.88 2,085,047 +0.46(+0.68%)
Sep 15, 2020 68.97 69.18 68.26 68.42 2,316,851 +0.02(+0.03%)
Sep 14, 2020 67.82 68.55 67.50 68.40 2,280,619 +1.17(+1.73%)
Sep 11, 2020 68.02 68.09 66.63 67.23 4,400,281 -0.46(-0.69%)
Sep 10, 2020 68.87 69.18 67.61 67.70 4,318,301 -0.92(-1.34%)
Sep 09, 2020 68.49 68.91 67.95 68.62 3,708,247 +0.77(+1.13%)
Sep 08, 2020 68.65 69.00 67.69 67.85 3,756,235 -1.69(-2.42%)
Sep 04, 2020 70.78 70.85 68.23 69.54 3,878,235 -0.37(-0.53%)
Sep 03, 2020 71.47 71.68 69.46 69.91 6,476,975 -1.78(-2.48%)
Sep 02, 2020 71.10 71.90 70.61 71.69 4,472,603 +0.81(+1.15%)
Sep 01, 2020 69.92 70.91 69.51 70.87 4,820,118 +0.81(+1.15%)
Aug 31, 2020 71.01 71.04 70.03 70.07 3,718,742 -1.05(-1.48%)
Aug 28, 2020 70.95 71.12 70.49 71.12 5,046,055 +0.54(+0.76%)
Aug 27, 2020 70.60 71.24 70.15 70.58 3,043,606 +0.25(+0.35%)
Aug 26, 2020 70.92 71.06 70.25 70.33 2,585,001 -0.60(-0.84%)
Aug 25, 2020 71.19 71.33 70.28 70.93 2,366,578 -0.06(-0.08%)
Aug 24, 2020 70.37 70.99 69.76 70.99 2,609,934 +1.26(+1.81%)
Aug 21, 2020 69.90 70.18 69.27 69.73 2,921,978 -0.45(-0.65%)
Aug 20, 2020 70.10 70.69 69.88 70.18 2,336,334 -0.57(-0.80%)
Aug 19, 2020 71.05 71.52 70.60 70.75 3,117,629 -0.01(-0.01%)
Aug 18, 2020 71.57 71.62 70.59 70.76 3,323,215 -0.86(-1.20%)
Aug 17, 2020 71.65 71.74 71.09 71.62 2,774,007 +0.11(+0.16%)
Aug 14, 2020 71.00 71.91 70.85 71.51 3,382,687 -0.03(-0.04%)
Aug 13, 2020 71.64 72.15 71.24 71.54 3,232,919 -0.42(-0.58%)
Aug 12, 2020 72.44 72.61 71.43 71.95 3,190,517 +0.25(+0.34%)
Aug 11, 2020 72.47 73.13 71.34 71.71 4,123,429 -0.08(-0.11%)
Aug 10, 2020 71.20 72.33 71.20 71.78 3,512,856 +0.71(+1.00%)
Aug 07, 2020 69.68 71.09 69.56 71.07 5,137,796 +1.27(+1.82%)
Aug 06, 2020 70.04 70.21 69.46 69.80 3,798,698 -0.39(-0.55%)
Aug 05, 2020 69.29 70.21 69.11 70.19 7,029,095 +1.57(+2.29%)
Aug 04, 2020 68.06 68.67 67.77 68.62 3,742,905 +0.40(+0.58%)
Aug 03, 2020 67.79 68.38 67.30 68.22 3,928,439 +0.77(+1.14%)
Jul 31, 2020 67.66 67.76 66.08 67.45 6,712,906 -0.44(-0.64%)
Jul 30, 2020 67.41 68.08 66.90 67.89 3,888,671 -0.43(-0.62%)
Jul 29, 2020 66.98 68.42 66.95 68.31 4,193,431 +1.69(+2.53%)
Jul 28, 2020 66.93 67.39 66.56 66.63 2,562,509 -0.46(-0.69%)
Jul 27, 2020 66.46 67.15 65.97 67.09 2,237,854 +0.76(+1.14%)
Jul 24, 2020 67.00 67.27 66.18 66.33 3,028,182 -1.15(-1.70%)
Jul 23, 2020 66.96 68.09 66.72 67.48 5,475,904 +0.46(+0.69%)
Jul 22, 2020 66.58 67.36 66.47 67.02 3,751,373 +0.06(+0.08%)
Jul 21, 2020 66.25 67.26 66.08 66.96 4,187,066 +1.46(+2.23%)
Jul 20, 2020 65.80 65.98 65.22 65.50 2,468,372 -0.52(-0.79%)
Jul 17, 2020 66.14 66.52 65.60 66.02 3,701,827 +0.01(+0.01%)
Jul 16, 2020 65.97 66.46 65.52 66.01 2,960,765 -0.46(-0.70%)
Jul 15, 2020 65.02 66.81 65.02 66.48 5,809,366 +2.45(+3.83%)
Jul 14, 2020 62.90 64.05 62.62 64.02 5,007,190 +1.03(+1.64%)
Jul 13, 2020 64.21 65.03 62.97 62.99 4,262,317 -0.62(-0.97%)
Jul 10, 2020 62.26 63.65 62.08 63.61 4,121,575 +1.38(+2.22%)
Jul 09, 2020 63.71 63.79 61.53 62.22 3,261,331 -1.46(-2.29%)
Jul 08, 2020 63.42 64.05 62.50 63.68 3,965,142 +0.27(+0.42%)
Jul 07, 2020 64.13 64.53 63.27 63.42 4,112,606 -1.31(-2.02%)
Jul 06, 2020 65.47 65.67 64.41 64.72 4,647,437 +0.61(+0.95%)
Jul 02, 2020 65.07 65.57 63.93 64.12 3,679,129 +0.36(+0.56%)
Jul 01, 2020 64.84 65.36 63.53 63.76 7,499,395 -0.93(-1.44%)
Jun 30, 2020 63.64 64.90 63.53 64.69 3,975,942 +0.85(+1.34%)
Jun 29, 2020 62.16 64.14 61.71 63.83 6,000,918 +2.60(+4.25%)
Jun 26, 2020 62.72 62.84 61.16 61.23 5,717,272 -1.88(-2.99%)
Jun 25, 2020 61.59 63.17 61.31 63.11 5,931,250 +0.97(+1.55%)
Jun 24, 2020 63.48 63.62 61.32 62.15 7,736,693 -2.24(-3.47%)
Jun 23, 2020 64.98 65.15 64.05 64.38 4,717,532 +0.20(+0.31%)
Jun 22, 2020 63.34 64.21 62.54 64.18 4,405,110 +0.56(+0.88%)
Jun 19, 2020 65.66 65.66 63.22 63.63 4,663,045 -0.84(-1.31%)
Jun 18, 2020 64.00 65.31 63.63 64.47 4,126,159 -0.26(-0.40%)
Jun 17, 2020 66.31 66.33 64.58 64.72 5,479,648 -1.44(-2.18%)
Jun 16, 2020 67.18 67.41 64.70 66.16 6,136,431 +1.64(+2.54%)
Jun 15, 2020 60.65 65.06 60.65 64.53 7,333,800 +1.40(+2.21%)
Jun 12, 2020 63.23 64.64 61.34 63.13 10,159,776 +1.56(+2.53%)
Jun 11, 2020 64.01 64.39 61.40 61.57 8,544,234 -5.47(-8.17%)
Jun 10, 2020 69.33 69.35 67.02 67.05 5,818,980 -2.53(-3.64%)
Jun 09, 2020 70.06 70.35 68.91 69.58 7,426,109 -1.74(-2.44%)
Jun 08, 2020 71.10 71.55 70.61 71.31 9,415,480 +1.48(+2.12%)
Jun 05, 2020 70.20 70.93 69.42 69.83 7,966,449 +2.93(+4.37%)
Jun 04, 2020 65.74 67.45 65.22 66.90 22,627,060 +0.89(+1.34%)
Jun 03, 2020 64.89 66.48 64.81 66.02 4,968,743 +2.18(+3.42%)
Jun 02, 2020 63.62 64.09 63.11 63.84 5,670,058 +0.72(+1.14%)
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.