Skip to main content

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

108.42 +2.77 (+2.62%)
Streaming Delayed Price Updated: 1:54 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 49.20 48.76 48.76 48.76 3,040,308 -0.65(-1.32%)
Dec 30, 2015 49.90 49.95 49.40 49.41 2,417,794 -0.50(-0.99%)
Dec 29, 2015 49.64 49.95 49.43 49.90 2,590,562 +0.51(+1.03%)
Dec 28, 2015 49.40 49.48 48.94 49.39 2,440,135 -0.20(-0.40%)
Dec 24, 2015 49.50 49.59 49.59 49.59 1,103,698 +0.14(+0.29%)
Dec 23, 2015 49.18 49.53 49.09 49.45 3,245,215 +0.56(+1.14%)
Dec 22, 2015 48.54 48.97 48.17 48.90 4,053,430 +0.47(+0.97%)
Dec 21, 2015 48.17 48.56 48.05 48.42 2,510,330 +0.38(+0.80%)
Dec 18, 2015 48.60 48.64 48.00 48.04 2,986,504 -0.80(-1.64%)
Dec 17, 2015 49.63 49.63 48.80 48.84 1,789,612 -0.56(-1.12%)
Dec 16, 2015 49.03 49.49 48.75 49.40 2,661,361 +0.67(+1.38%)
Dec 15, 2015 48.27 48.82 48.27 48.72 2,613,927 +0.67(+1.38%)
Dec 14, 2015 48.38 48.52 47.70 48.06 3,169,664 -0.27(-0.56%)
Dec 11, 2015 48.79 48.90 48.12 48.33 1,729,460 -0.92(-1.87%)
Dec 10, 2015 49.12 49.53 48.96 49.25 1,847,380 +0.12(+0.25%)
Dec 09, 2015 49.63 50.05 48.96 49.12 2,510,791 -0.58(-1.17%)
Dec 08, 2015 49.72 50.01 49.33 49.71 2,139,738 -0.33(-0.66%)
Dec 07, 2015 50.80 50.80 49.85 50.04 2,375,641 -0.76(-1.50%)
Dec 04, 2015 50.28 50.87 50.17 50.80 2,259,593 +0.51(+1.02%)
Dec 03, 2015 51.21 51.44 50.10 50.29 2,103,172 -0.80(-1.57%)
Dec 02, 2015 51.46 51.66 51.02 51.09 1,346,210 -0.47(-0.91%)
Dec 01, 2015 51.40 51.59 51.16 51.56 1,622,068 +0.38(+0.74%)
Nov 30, 2015 51.67 51.67 51.17 51.18 3,722,330 -0.22(-0.42%)
Nov 27, 2015 51.25 51.53 51.10 51.39 1,399,647 +0.14(+0.28%)
Nov 25, 2015 50.97 51.25 51.25 51.25 1,976,107 +0.34(+0.68%)
Nov 24, 2015 50.41 50.99 50.22 50.91 2,867,599 +0.34(+0.68%)
Nov 23, 2015 50.36 50.79 50.29 50.57 2,406,672 +0.17(+0.34%)
Nov 20, 2015 50.23 50.60 50.18 50.39 5,033,424 +0.39(+0.78%)
Nov 19, 2015 50.10 50.20 49.88 50.00 2,296,186 -0.13(-0.26%)
Nov 18, 2015 49.57 50.22 49.38 50.13 1,456,423 +0.73(+1.48%)
Nov 17, 2015 49.64 50.05 49.33 49.40 4,888,701 -0.12(-0.25%)
Nov 16, 2015 48.98 49.54 48.85 49.53 1,792,257 +0.55(+1.12%)
Nov 13, 2015 49.21 49.50 48.82 48.98 2,144,783 -0.33(-0.67%)
Nov 12, 2015 49.94 49.98 49.27 49.31 2,268,213 -0.91(-1.81%)
Nov 11, 2015 50.72 50.74 50.21 50.22 1,011,973 -0.44(-0.86%)
Nov 10, 2015 50.38 50.69 50.25 50.65 1,250,918 +0.11(+0.22%)
Nov 09, 2015 51.24 51.24 50.35 50.54 2,135,312 -0.74(-1.45%)
Nov 06, 2015 50.96 51.32 50.52 51.29 2,063,203 +0.27(+0.54%)
Nov 05, 2015 50.85 51.13 50.54 51.02 2,051,166 +0.10(+0.19%)
Nov 04, 2015 51.09 51.20 50.71 50.92 1,183,641 -0.11(-0.22%)
Nov 03, 2015 50.68 51.28 50.67 51.03 1,513,438 +0.25(+0.49%)
Nov 02, 2015 49.90 50.91 49.88 50.78 3,518,379 +0.95(+1.90%)
Oct 30, 2015 49.97 50.17 49.75 49.83 2,017,912 -0.23(-0.46%)
Oct 29, 2015 50.42 50.52 49.92 50.06 1,833,302 -0.46(-0.91%)
Oct 28, 2015 49.35 50.54 49.31 50.52 3,104,567 +1.32(+2.69%)
Oct 27, 2015 49.55 49.64 48.98 49.20 2,989,140 -0.56(-1.12%)
Oct 26, 2015 49.99 50.05 49.69 49.75 2,455,754 -0.23(-0.46%)
Oct 23, 2015 49.92 50.03 49.49 49.98 1,297,895 +0.49(+1.00%)
Oct 22, 2015 49.27 49.74 49.16 49.49 1,488,707 +0.45(+0.91%)
Oct 21, 2015 49.98 49.99 49.01 49.05 941,696 -0.77(-1.54%)
Oct 20, 2015 49.67 50.03 49.57 49.81 914,837 +0.09(+0.19%)
Oct 19, 2015 49.42 49.87 49.42 49.72 1,067,540 +0.12(+0.24%)
Oct 16, 2015 49.70 49.73 49.18 49.60 2,047,700 +0.00(+0.00%)
Oct 15, 2015 48.82 49.60 48.44 49.60 1,480,885 +0.93(+1.91%)
Oct 14, 2015 49.24 49.47 48.60 48.67 4,539,857 -0.52(-1.06%)
Oct 13, 2015 49.63 50.06 49.19 49.19 1,318,039 -0.64(-1.29%)
Oct 12, 2015 49.79 49.91 49.58 49.83 1,099,354 +0.06(+0.12%)
Oct 09, 2015 49.83 49.97 49.65 49.77 1,839,452 +0.07(+0.13%)
Oct 08, 2015 49.07 49.76 49.01 49.71 2,627,284 +0.54(+1.10%)
Oct 07, 2015 48.64 49.16 48.45 49.16 1,995,113 +0.80(+1.66%)
Oct 06, 2015 48.56 48.82 48.13 48.36 1,506,587 -0.23(-0.47%)
Oct 05, 2015 47.81 48.66 47.61 48.59 1,315,943 +1.27(+2.67%)
Oct 02, 2015 46.38 47.34 45.98 47.33 2,666,311 +0.53(+1.13%)
Oct 01, 2015 47.09 47.20 46.23 46.80 4,370,376 -0.18(-0.38%)
Sep 30, 2015 46.76 47.05 46.52 46.98 1,994,841 +0.58(+1.24%)
Sep 29, 2015 46.65 46.88 46.18 46.40 3,484,392 -0.21(-0.44%)
Sep 28, 2015 47.72 47.91 46.52 46.61 2,185,526 -1.29(-2.69%)
Sep 25, 2015 48.38 48.38 47.67 47.89 1,930,365 -0.05(-0.10%)
Sep 24, 2015 47.70 48.02 47.39 47.94 2,635,846 -0.05(-0.11%)
Sep 23, 2015 48.09 48.33 47.78 48.00 2,074,126 -0.05(-0.10%)
Sep 22, 2015 48.25 48.45 47.81 48.05 2,477,406 -0.67(-1.37%)
Sep 21, 2015 48.83 49.30 48.57 48.71 1,305,290 +0.19(+0.39%)
Sep 18, 2015 48.76 49.07 48.42 48.52 1,230,968 -0.82(-1.66%)
Sep 17, 2015 49.29 49.99 49.17 49.34 991,882 +0.04(+0.08%)
Sep 16, 2015 48.87 49.32 48.80 49.30 869,940 +0.51(+1.04%)
Sep 15, 2015 48.37 48.92 48.30 48.79 1,146,003 +0.53(+1.10%)
Sep 14, 2015 48.54 48.55 48.19 48.26 723,867 -0.18(-0.38%)
Sep 11, 2015 48.12 48.45 47.88 48.45 1,724,868 +0.18(+0.36%)
Sep 10, 2015 48.17 48.63 48.07 48.27 1,925,159 +0.03(+0.06%)
Sep 09, 2015 48.99 49.10 48.18 48.24 2,413,831 -0.46(-0.94%)
Sep 08, 2015 48.40 48.77 48.23 48.70 4,105,809 +0.99(+2.08%)
Sep 04, 2015 47.67 47.70 47.70 47.70 1,702,208 -0.41(-0.85%)
Sep 03, 2015 48.16 48.61 48.05 48.11 1,751,654 +0.08(+0.17%)
Sep 02, 2015 47.84 48.05 47.38 48.03 1,274,919 +0.65(+1.38%)
Sep 01, 2015 48.21 48.23 47.19 47.37 2,408,084 -1.32(-2.72%)
Aug 31, 2015 48.64 48.92 48.46 48.70 5,145,961 -0.04(-0.07%)
Aug 28, 2015 48.32 48.81 48.24 48.73 2,106,375 +0.36(+0.74%)
Aug 27, 2015 48.02 48.63 47.47 48.37 2,677,585 +0.77(+1.62%)
Aug 26, 2015 46.90 47.64 46.45 47.60 7,019,785 +1.16(+2.50%)
Aug 25, 2015 47.43 48.50 46.44 46.44 3,113,188 -0.53(-1.12%)
Aug 24, 2015 47.10 48.47 34.06 46.97 5,695,854 -1.90(-3.88%)
Aug 21, 2015 49.04 49.53 48.64 48.87 3,401,981 -0.64(-1.29%)
Aug 20, 2015 50.22 50.23 49.50 49.50 2,755,313 -1.08(-2.13%)
Aug 19, 2015 50.87 50.99 50.33 50.58 1,793,322 -0.50(-0.97%)
Aug 18, 2015 51.37 51.37 51.00 51.08 1,533,762 -0.30(-0.59%)
Aug 17, 2015 50.85 51.42 50.63 51.38 1,063,995 +0.38(+0.74%)
Aug 14, 2015 50.57 51.02 50.44 51.00 1,988,716 +0.45(+0.90%)
Aug 13, 2015 50.62 50.90 50.39 50.55 2,617,427 -0.08(-0.16%)
Aug 12, 2015 50.51 50.73 49.92 50.63 1,676,985 -0.17(-0.34%)
Aug 11, 2015 50.79 51.05 50.58 50.80 2,751,805 -0.35(-0.69%)
Aug 10, 2015 50.80 51.24 50.79 51.15 1,238,747 +0.56(+1.10%)
Aug 07, 2015 50.67 50.77 50.30 50.59 1,350,880 -0.26(-0.51%)
Aug 06, 2015 51.40 51.45 50.51 50.85 1,598,969 -0.44(-0.85%)
Aug 05, 2015 51.37 51.81 51.14 51.29 1,765,455 +0.21(+0.40%)
Aug 04, 2015 51.18 51.44 50.97 51.08 1,562,877 -0.00(-0.01%)
Aug 03, 2015 51.38 51.49 50.74 51.09 2,551,485 -0.28(-0.54%)
Jul 31, 2015 51.17 51.65 51.10 51.36 3,670,001 +0.25(+0.50%)
Jul 30, 2015 50.78 51.16 50.65 51.11 1,133,747 +0.21(+0.41%)
Jul 29, 2015 50.61 51.04 50.44 50.90 2,736,663 +0.27(+0.54%)
Jul 28, 2015 50.36 50.71 49.74 50.62 2,791,234 +0.38(+0.76%)
Jul 27, 2015 50.30 50.54 50.10 50.24 2,501,158 -0.32(-0.63%)
Jul 24, 2015 51.19 51.33 50.49 50.56 1,996,044 -0.67(-1.30%)
Jul 23, 2015 51.98 52.01 51.16 51.23 1,685,220 -0.64(-1.23%)
Jul 22, 2015 51.62 51.92 51.51 51.87 2,390,975 +0.13(+0.25%)
Jul 21, 2015 51.91 52.21 51.56 51.74 2,054,585 -0.14(-0.27%)
Jul 20, 2015 52.19 52.19 51.75 51.88 2,370,330 -0.26(-0.50%)
Jul 17, 2015 52.50 52.50 52.00 52.14 1,200,663 -0.31(-0.59%)
Jul 16, 2015 52.46 52.64 52.30 52.45 1,058,978 +0.35(+0.67%)
Jul 15, 2015 52.47 52.49 52.02 52.10 1,021,375 -0.36(-0.70%)
Jul 14, 2015 52.16 52.53 52.16 52.47 1,691,040 +0.23(+0.45%)
Jul 13, 2015 52.01 52.36 52.01 52.24 1,137,265 +0.41(+0.80%)
Jul 10, 2015 51.72 51.89 51.49 51.82 975,850 +0.69(+1.36%)
Jul 09, 2015 51.52 51.61 51.06 51.13 2,298,527 +0.11(+0.22%)
Jul 08, 2015 51.25 51.51 50.71 51.02 1,953,156 -0.68(-1.32%)
Jul 07, 2015 51.73 51.74 50.78 51.70 1,880,283 +0.07(+0.14%)
Jul 06, 2015 51.33 51.91 51.28 51.62 1,351,681 -0.08(-0.16%)
Jul 02, 2015 52.08 51.71 51.71 51.71 2,641,962 -0.34(-0.65%)
Jul 01, 2015 52.30 52.37 51.76 52.04 1,696,347 +0.25(+0.48%)
Jun 30, 2015 52.17 52.17 51.63 51.79 2,879,413 +0.08(+0.16%)
Jun 29, 2015 52.55 52.81 51.65 51.71 2,258,035 -1.22(-2.31%)
Jun 26, 2015 53.19 53.21 52.69 52.93 1,092,319 -0.08(-0.15%)
Jun 25, 2015 53.31 53.31 52.80 53.01 1,305,397 -0.07(-0.13%)
Jun 24, 2015 53.45 53.51 53.00 53.08 1,111,674 -0.36(-0.68%)
Jun 23, 2015 53.33 53.49 53.20 53.44 1,348,195 +0.14(+0.26%)
Jun 22, 2015 53.29 53.40 53.17 53.30 1,179,830 +0.29(+0.55%)
Jun 19, 2015 53.04 53.18 52.82 53.01 1,740,502 +0.01(+0.02%)
Jun 18, 2015 52.59 53.15 52.59 53.00 1,127,312 +0.60(+1.15%)
Jun 17, 2015 52.60 52.74 52.30 52.39 1,343,132 -0.14(-0.26%)
Jun 16, 2015 52.05 52.60 52.05 52.53 1,133,133 +0.39(+0.74%)
Jun 15, 2015 52.00 52.29 51.55 52.14 1,478,723 -0.13(-0.25%)
Jun 12, 2015 52.23 52.37 52.10 52.28 1,342,502 -0.10(-0.18%)
Jun 11, 2015 52.39 52.51 52.23 52.37 1,581,195 +0.04(+0.08%)
Jun 10, 2015 51.82 52.56 51.77 52.33 1,989,888 +0.73(+1.42%)
Jun 09, 2015 51.71 51.81 51.33 51.60 1,233,677 -0.14(-0.26%)
Jun 08, 2015 51.89 52.04 51.67 51.74 1,662,713 -0.24(-0.46%)
Jun 05, 2015 51.51 52.00 51.18 51.97 1,796,690 +0.32(+0.63%)
Jun 04, 2015 51.93 52.06 51.51 51.65 1,112,872 -0.48(-0.92%)
Jun 03, 2015 51.77 52.22 51.61 52.13 1,024,496 +0.53(+1.03%)
Jun 02, 2015 51.31 51.92 51.19 51.60 1,330,668 +0.14(+0.27%)
Jun 01, 2015 51.68 51.69 50.94 51.46 1,541,020 +0.21(+0.40%)
May 29, 2015 51.58 51.65 51.05 51.25 2,569,116 -0.41(-0.80%)
May 28, 2015 51.55 51.68 51.30 51.66 1,234,001 +0.03(+0.05%)
May 27, 2015 51.12 51.69 50.91 51.64 1,754,308 +0.58(+1.14%)
May 26, 2015 51.40 51.53 50.82 51.05 1,184,174 -0.60(-1.16%)
May 22, 2015 51.83 51.65 51.65 51.65 1,663,852 -0.25(-0.47%)
May 21, 2015 51.92 52.10 51.74 51.90 997,797 -0.03(-0.06%)
May 20, 2015 51.99 52.08 51.68 51.93 1,321,161 +0.04(+0.07%)
May 19, 2015 51.89 51.96 51.66 51.89 2,303,219 -0.02(-0.05%)
May 18, 2015 51.36 51.98 51.21 51.92 1,564,530 +0.49(+0.95%)
May 15, 2015 51.41 51.47 51.15 51.43 1,687,715 -0.07(-0.13%)
May 14, 2015 51.19 51.51 51.01 51.50 926,714 +0.58(+1.14%)
May 13, 2015 51.03 51.18 50.73 50.92 1,167,492 -0.03(-0.06%)
May 12, 2015 50.94 51.11 50.29 50.95 1,084,717 -0.14(-0.27%)
May 11, 2015 51.08 51.46 50.95 51.09 1,379,043 +0.04(+0.07%)
May 08, 2015 51.24 51.30 50.98 51.05 1,029,205 +0.32(+0.63%)
May 07, 2015 50.52 50.98 50.33 50.73 1,732,079 +0.22(+0.43%)
May 06, 2015 50.54 50.61 50.13 50.52 1,532,129 +0.10(+0.20%)
May 05, 2015 50.95 51.05 50.22 50.41 1,250,808 -0.53(-1.05%)
May 04, 2015 50.88 51.29 50.78 50.95 1,572,348 +0.13(+0.26%)
May 01, 2015 50.69 50.89 50.44 50.82 1,356,275 +0.30(+0.60%)
Apr 30, 2015 51.24 51.31 50.32 50.52 1,896,935 -0.97(-1.88%)
Apr 29, 2015 51.83 51.94 51.43 51.48 2,174,804 -0.57(-1.09%)
Apr 28, 2015 51.73 52.13 51.35 52.05 2,228,422 +0.34(+0.66%)
Apr 27, 2015 52.22 52.57 51.52 51.71 1,936,076 -0.38(-0.73%)
Apr 24, 2015 52.23 52.28 52.00 52.09 1,368,552 -0.11(-0.20%)
Apr 23, 2015 51.79 52.28 51.75 52.20 1,533,611 +0.32(+0.62%)
Apr 22, 2015 51.78 51.94 51.36 51.88 1,610,391 +0.10(+0.19%)
Apr 21, 2015 51.92 52.13 51.75 51.78 1,683,481 -0.14(-0.27%)
Apr 20, 2015 51.61 52.07 51.58 51.92 2,361,423 +0.58(+1.13%)
Apr 17, 2015 51.79 51.90 51.15 51.34 2,562,122 -0.82(-1.58%)
Apr 16, 2015 52.22 52.32 52.11 52.17 2,121,604 -0.14(-0.26%)
Apr 15, 2015 52.13 52.51 52.00 52.30 1,900,537 +0.37(+0.71%)
Apr 14, 2015 51.97 52.07 51.58 51.93 1,959,697 +0.00(+0.00%)
Apr 13, 2015 51.92 52.20 51.89 51.93 1,800,370 -0.01(-0.02%)
Apr 10, 2015 51.89 51.99 51.80 51.94 1,746,038 +0.24(+0.46%)
Apr 09, 2015 51.90 52.03 51.25 51.71 1,494,670 -0.22(-0.42%)
Apr 08, 2015 51.60 52.04 51.60 51.93 1,020,266 +0.34(+0.65%)
Apr 07, 2015 51.90 51.98 51.57 51.59 2,431,274 -0.37(-0.71%)
Apr 06, 2015 51.61 52.11 51.48 51.96 2,005,906 +0.16(+0.31%)
Apr 02, 2015 51.69 51.79 51.79 51.79 1,393,125 +0.16(+0.31%)
Apr 01, 2015 51.62 51.78 51.15 51.64 2,249,115 -0.07(-0.14%)
Mar 31, 2015 51.72 51.85 51.55 51.71 1,730,488 -0.20(-0.39%)
Mar 30, 2015 51.50 52.04 51.50 51.91 1,720,225 +0.62(+1.21%)
Mar 27, 2015 51.07 51.34 50.80 51.29 1,579,164 +0.26(+0.51%)
Mar 26, 2015 51.12 51.24 50.79 51.03 3,177,197 -0.16(-0.32%)
Mar 25, 2015 52.38 52.38 51.14 51.19 1,541,856 -1.08(-2.07%)
Mar 24, 2015 52.27 52.37 52.13 52.27 1,626,794 +0.03(+0.05%)
Mar 23, 2015 52.18 52.42 52.17 52.25 2,089,485 +0.08(+0.15%)
Mar 20, 2015 51.86 52.24 51.73 52.17 2,504,577 +0.55(+1.06%)
Mar 19, 2015 51.39 51.64 51.28 51.62 1,650,538 +0.10(+0.19%)
Mar 18, 2015 51.00 51.68 50.77 51.52 2,211,613 +0.47(+0.91%)
Mar 17, 2015 50.87 51.11 50.70 51.06 1,423,338 +0.11(+0.21%)
Mar 16, 2015 51.00 51.09 50.86 50.95 2,476,642 +0.17(+0.34%)
Mar 13, 2015 50.96 50.96 50.16 50.77 1,736,074 -0.18(-0.35%)
Mar 12, 2015 50.38 51.01 50.38 50.95 1,779,048 +0.87(+1.73%)
Mar 11, 2015 49.81 50.08 49.61 50.08 1,922,280 +0.32(+0.64%)
Mar 10, 2015 50.03 50.03 49.60 49.77 1,850,239 -0.59(-1.18%)
Mar 09, 2015 50.14 50.45 50.14 50.36 1,366,913 +0.33(+0.66%)
Mar 06, 2015 50.47 50.66 49.95 50.03 1,567,854 -0.70(-1.38%)
Mar 05, 2015 50.71 50.80 50.42 50.73 1,754,102 +0.07(+0.13%)
Mar 04, 2015 50.74 50.98 50.46 50.66 1,260,811 -0.31(-0.62%)
Mar 03, 2015 51.19 51.19 50.78 50.98 1,303,959 -0.30(-0.59%)
Mar 02, 2015 50.93 51.40 50.89 51.28 2,159,220 +0.38(+0.75%)
Feb 27, 2015 51.10 51.20 50.89 50.89 2,045,286 -0.25(-0.49%)
Feb 26, 2015 50.86 51.19 50.86 51.15 1,534,863 +0.16(+0.31%)
Feb 25, 2015 51.03 51.10 50.75 50.99 2,011,060 -0.01(-0.02%)
Feb 24, 2015 50.91 51.14 50.77 51.00 1,254,823 +0.12(+0.24%)
Feb 23, 2015 50.66 50.87 50.31 50.87 1,606,721 +0.09(+0.17%)
Feb 20, 2015 50.63 50.84 50.18 50.79 1,653,145 +0.08(+0.16%)
Feb 19, 2015 50.69 50.83 50.52 50.70 2,191,854 -0.05(-0.09%)
Feb 18, 2015 50.53 50.77 50.36 50.75 1,697,092 +0.12(+0.24%)
Feb 17, 2015 50.56 50.71 50.42 50.63 1,677,090 +0.05(+0.09%)
Feb 13, 2015 50.29 50.58 50.58 50.58 1,694,453 +0.27(+0.55%)
Feb 12, 2015 50.03 50.34 49.90 50.31 1,403,993 +0.61(+1.23%)
Feb 11, 2015 49.66 49.81 49.34 49.70 1,766,046 -0.04(-0.09%)
Feb 10, 2015 49.82 49.83 49.12 49.74 2,211,300 +0.25(+0.51%)
Feb 09, 2015 49.80 50.07 49.45 49.49 2,223,903 -0.46(-0.93%)
Feb 06, 2015 50.11 50.28 49.76 49.95 4,287,092 -0.04(-0.08%)
Feb 05, 2015 49.54 50.09 49.47 49.99 2,020,122 +0.65(+1.31%)
Feb 04, 2015 49.27 49.68 49.23 49.34 3,727,310 -0.10(-0.21%)
Feb 03, 2015 48.88 49.53 48.80 49.45 2,395,710 +0.86(+1.77%)
Feb 02, 2015 48.19 48.60 47.54 48.59 2,693,831 +0.58(+1.21%)
Jan 30, 2015 48.77 48.88 47.91 48.01 4,857,158 -1.02(-2.07%)
Jan 29, 2015 48.61 49.04 48.21 49.02 2,193,047 +0.57(+1.18%)
Jan 28, 2015 49.39 49.50 48.32 48.45 2,223,667 -0.73(-1.48%)
Jan 27, 2015 48.91 49.39 48.79 49.18 1,755,710 -0.26(-0.53%)
Jan 26, 2015 48.96 49.45 48.55 49.44 2,025,840 +0.44(+0.89%)
Jan 23, 2015 49.07 49.26 48.83 49.01 3,164,830 -0.14(-0.28%)
Jan 22, 2015 48.43 49.15 47.91 49.14 2,539,018 +1.00(+2.09%)
Jan 21, 2015 48.12 48.43 47.89 48.14 2,874,803 -0.08(-0.17%)
Jan 20, 2015 48.54 48.65 47.88 48.22 2,656,004 -0.31(-0.64%)
Jan 16, 2015 47.59 48.60 47.59 48.53 2,600,021 +0.77(+1.62%)
Jan 15, 2015 48.63 48.74 47.64 47.76 3,604,263 -0.76(-1.57%)
Jan 14, 2015 48.40 48.61 48.00 48.52 7,528,022 -0.24(-0.48%)
Jan 13, 2015 48.94 49.53 48.17 48.76 4,983,831 +0.20(+0.41%)
Jan 12, 2015 48.72 48.82 48.12 48.56 3,159,921 -0.17(-0.34%)
Jan 09, 2015 49.21 49.25 48.63 48.72 2,063,481 -0.48(-0.98%)
Jan 08, 2015 48.67 49.25 48.67 49.20 3,050,628 +0.85(+1.75%)
Jan 07, 2015 48.28 48.36 47.90 48.36 3,936,561 +0.50(+1.04%)
Jan 06, 2015 48.78 48.81 47.50 47.86 6,094,389 -0.81(-1.67%)
Jan 05, 2015 49.09 49.27 48.46 48.67 3,946,341 -0.76(-1.53%)
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.