Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Midcap 400 Ishares Core ETF (NY: IJH )

58.89 +0.78 (+1.34%)
Official Closing Price Updated: 6:30 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 172.22 172.61 169.82 169.82 1,157,751 -1.83(-1.06%)
Apr 27, 2018 171.78 172.19 170.77 171.65 854,782 -0.28(-0.16%)
Apr 26, 2018 171.65 172.48 170.93 171.93 681,974 +0.65(+0.38%)
Apr 25, 2018 171.00 171.99 169.79 171.28 1,379,963 +0.13(+0.07%)
Apr 24, 2018 173.10 173.80 169.84 171.16 1,322,156 -1.25(-0.73%)
Apr 23, 2018 172.72 173.45 171.67 172.41 703,000 -0.04(-0.02%)
Apr 20, 2018 173.34 173.63 172.00 172.45 907,604 -1.08(-0.62%)
Apr 19, 2018 174.06 174.39 172.76 173.53 796,244 -0.85(-0.49%)
Apr 18, 2018 174.40 175.32 174.12 174.38 1,090,608 +0.50(+0.29%)
Apr 17, 2018 173.62 174.37 173.03 173.88 1,189,314 +1.31(+0.76%)
Apr 16, 2018 171.80 172.99 171.21 172.57 1,153,954 +1.76(+1.03%)
Apr 13, 2018 172.16 172.16 170.24 170.81 1,273,269 -0.55(-0.32%)
Apr 12, 2018 171.27 172.02 170.84 171.37 1,018,271 +0.74(+0.43%)
Apr 11, 2018 170.11 171.39 169.81 170.63 948,922 -0.21(-0.12%)
Apr 10, 2018 170.28 171.51 169.60 170.84 1,153,516 +2.69(+1.60%)
Apr 09, 2018 169.05 170.44 168.03 168.15 977,966 +0.10(+0.06%)
Apr 06, 2018 170.37 171.25 166.76 168.05 2,063,556 -3.41(-1.99%)
Apr 05, 2018 171.08 171.89 170.32 171.46 900,065 +1.29(+0.76%)
Apr 04, 2018 166.53 170.44 166.14 170.17 1,390,089 +1.49(+0.88%)
Apr 03, 2018 167.39 169.25 166.55 168.68 2,427,461 +2.30(+1.38%)
Apr 02, 2018 169.92 170.30 165.04 166.38 2,121,626 -4.00(-2.35%)
Mar 29, 2018 170.38 170.38 170.38 0 +2.32(+1.38%)
Mar 28, 2018 168.24 168.96 167.06 168.06 1,620,407 +0.33(+0.19%)
Mar 27, 2018 170.92 170.92 167.07 167.73 1,479,583 -2.61(-1.53%)
Mar 26, 2018 168.91 170.40 167.26 170.34 1,548,730 +3.71(+2.22%)
Mar 23, 2018 170.08 170.78 166.55 166.63 2,618,261 -3.40(-2.00%)
Mar 22, 2018 173.03 173.66 169.97 170.03 2,914,770 -4.35(-2.49%)
Mar 21, 2018 174.03 175.64 173.89 174.38 641,872 +0.51(+0.29%)
Mar 20, 2018 174.18 174.63 173.45 173.88 1,331,012 +0.15(+0.09%)
Mar 19, 2018 174.72 174.78 172.26 173.72 1,143,832 -1.58(-0.90%)
Mar 16, 2018 174.52 175.81 174.33 175.31 1,602,981 +1.09(+0.62%)
Mar 15, 2018 175.13 175.28 173.82 174.22 990,270 -0.64(-0.37%)
Mar 14, 2018 176.48 176.65 174.47 174.86 1,073,270 -0.88(-0.50%)
Mar 13, 2018 177.54 177.66 175.40 175.74 1,064,515 -1.00(-0.57%)
Mar 12, 2018 176.80 177.28 176.20 176.75 1,261,457 +0.19(+0.11%)
Mar 09, 2018 174.66 176.60 174.44 176.55 2,748,450 +2.85(+1.64%)
Mar 08, 2018 174.33 174.55 172.62 173.70 976,235 -0.33(-0.19%)
Mar 07, 2018 174.29 174.04 2,044,557 +0.44(+0.26%)
Mar 06, 2018 172.57 173.62 171.31 173.59 1,616,050 +1.83(+1.06%)
Mar 05, 2018 172.26 169.19 171.77 1,428,321 +1.76(+1.04%)
Mar 02, 2018 166.95 170.35 166.59 170.00 1,429,407 +1.74(+1.03%)
Mar 01, 2018 168.74 170.20 166.89 168.26 1,838,632 -0.49(-0.29%)
Feb 28, 2018 171.42 171.71 168.74 168.75 1,124,063 -2.07(-1.21%)
Feb 27, 2018 173.35 173.93 170.79 170.83 1,020,509 -2.46(-1.42%)
Feb 26, 2018 172.86 173.41 171.65 173.29 886,796 +0.95(+0.55%)
Feb 23, 2018 171.15 172.35 170.55 172.34 915,637 +2.16(+1.27%)
Feb 22, 2018 169.97 170.17 1,084,879 -0.23(-0.14%)
Feb 21, 2018 171.12 173.13 170.41 170.41 1,021,820 -0.39(-0.23%)
Feb 20, 2018 171.51 172.18 170.31 170.80 938,710 -1.22(-0.71%)
Feb 16, 2018 172.02 172.02 172.02 0 +0.39(+0.23%)
Feb 15, 2018 170.93 171.66 169.29 171.63 1,171,033 +1.74(+1.02%)
Feb 14, 2018 165.73 170.10 165.58 169.89 2,283,368 +3.18(+1.91%)
Feb 13, 2018 165.42 166.95 164.71 166.72 1,380,022 +0.47(+0.28%)
Feb 12, 2018 165.15 167.17 163.88 166.25 2,003,711 +1.53(+0.93%)
Feb 09, 2018 164.44 165.65 159.89 164.72 3,640,121 +1.91(+1.17%)
Feb 08, 2018 168.55 168.63 162.79 162.81 2,844,677 -5.60(-3.33%)
Feb 07, 2018 168.21 169.88 167.31 168.41 2,746,247 -0.05(-0.03%)
Feb 06, 2018 163.74 169.25 162.15 168.46 6,216,804 -0.82(-0.49%)
Feb 05, 2018 171.88 172.99 167.16 169.29 3,141,792 -4.02(-2.32%)
Feb 02, 2018 175.79 175.97 173.16 173.31 1,505,619 -3.55(-2.01%)
Feb 01, 2018 176.29 177.27 175.88 176.85 2,212,104 +0.34(+0.19%)
Jan 31, 2018 177.67 178.31 175.91 176.52 2,960,505 -0.44(-0.25%)
Jan 30, 2018 177.69 177.76 176.64 176.95 1,263,937 -1.86(-1.04%)
Jan 29, 2018 179.84 180.14 178.77 178.82 906,385 -1.47(-0.82%)
Jan 26, 2018 179.88 180.30 178.84 180.29 939,702 +0.77(+0.43%)
Jan 25, 2018 180.26 180.43 178.78 179.52 1,028,560 -0.14(-0.08%)
Jan 24, 2018 180.62 180.92 178.94 179.66 1,670,553 -0.48(-0.27%)
Jan 23, 2018 179.78 180.39 179.21 180.14 984,936 +0.39(+0.22%)
Jan 22, 2018 179.04 179.79 178.64 179.75 872,761 +0.89(+0.50%)
Jan 19, 2018 177.18 178.87 177.17 178.86 1,027,857 +1.91(+1.08%)
Jan 18, 2018 177.41 177.67 176.82 176.95 1,187,007 -0.72(-0.40%)
Jan 17, 2018 176.99 178.05 176.59 177.67 1,376,824 +1.34(+0.76%)
Jan 16, 2018 178.26 178.66 176.02 176.33 1,656,597 -1.34(-0.75%)
Jan 12, 2018 177.67 177.67 177.67 0 +0.51(+0.29%)
Jan 11, 2018 174.90 177.19 174.90 177.16 1,185,226 +2.49(+1.42%)
Jan 10, 2018 175.21 174.67 936,801 -0.83(-0.47%)
Jan 09, 2018 176.03 176.29 175.49 175.50 831,353 -0.24(-0.13%)
Jan 08, 2018 174.85 175.93 174.26 175.74 1,170,901 +0.87(+0.50%)
Jan 05, 2018 174.70 175.00 174.23 174.87 1,350,595 +0.68(+0.39%)
Jan 04, 2018 174.46 174.88 174.16 174.19 1,310,977 +0.50(+0.29%)
Jan 03, 2018 173.39 173.99 173.12 173.69 1,477,917 +0.32(+0.18%)
Jan 02, 2018 172.39 173.38 172.00 173.38 3,245,896 +1.62(+0.94%)
Dec 29, 2017 171.76 171.76 171.76 0 -0.86(-0.50%)
Dec 28, 2017 172.25 172.70 171.80 172.62 957,190 +0.57(+0.33%)
Dec 27, 2017 172.12 172.63 171.88 172.05 938,514 -0.05(-0.03%)
Dec 26, 2017 171.98 172.38 171.87 172.09 721,774 +0.10(+0.06%)
Dec 22, 2017 172.02 172.11 171.54 171.99 1,084,239 -0.03(-0.02%)
Dec 21, 2017 172.04 172.41 171.56 172.02 1,121,199 +0.42(+0.24%)
Dec 20, 2017 171.90 172.06 170.96 171.60 839,536 +0.33(+0.19%)
Dec 19, 2017 172.19 172.41 171.17 171.28 1,598,279 -0.77(-0.45%)
Dec 18, 2017 171.40 172.32 171.30 172.04 1,141,247 +1.76(+1.03%)
Dec 15, 2017 169.54 171.27 169.26 170.28 1,584,201 +1.68(+1.00%)
Dec 14, 2017 170.12 170.32 168.49 168.61 1,283,937 -1.44(-0.85%)
Dec 13, 2017 170.01 170.97 169.92 170.05 1,242,084 +0.00(+0.00%)
Dec 12, 2017 170.72 170.72 169.95 892,111 +0.00(+0.00%)
Dec 11, 2017 170.73 170.93 170.16 170.40 1,442,284 -0.19(-0.11%)
Dec 08, 2017 170.61 171.04 170.02 170.59 945,979 +0.61(+0.36%)
Dec 07, 2017 168.82 170.34 168.58 169.98 1,006,460 +1.18(+0.70%)
Dec 06, 2017 169.35 169.62 168.75 168.79 1,059,932 -0.68(-0.40%)
Dec 05, 2017 170.31 171.19 169.44 169.47 1,232,176 -1.37(-0.80%)
Dec 04, 2017 172.37 172.77 170.81 170.84 1,286,113 -0.07(-0.04%)
Dec 01, 2017 171.45 171.46 168.46 170.92 1,698,146 -0.40(-0.23%)
Nov 30, 2017 171.03 172.02 170.67 171.31 1,157,403 +1.01(+0.59%)
Nov 29, 2017 169.83 170.84 169.75 170.30 1,220,375 +0.73(+0.43%)
Nov 28, 2017 167.77 169.59 167.66 169.57 1,224,976 +2.29(+1.37%)
Nov 27, 2017 167.85 167.95 167.28 167.28 669,931 -0.28(-0.17%)
Nov 24, 2017 167.99 167.99 167.49 167.56 321,228 +0.07(+0.04%)
Nov 22, 2017 167.81 168.07 167.46 167.49 952,809 -0.10(-0.06%)
Nov 21, 2017 167.22 167.66 167.09 167.59 863,521 +1.07(+0.64%)
Nov 20, 2017 166.15 166.56 165.81 166.52 831,669 +0.60(+0.36%)
Nov 17, 2017 165.03 166.20 164.95 165.93 2,725,465 +0.45(+0.27%)
Nov 16, 2017 164.48 165.92 164.37 165.47 1,351,374 +1.61(+0.98%)
Nov 15, 2017 163.78 164.40 162.69 163.87 966,887 -0.76(-0.46%)
Nov 14, 2017 164.23 164.77 164.16 164.62 1,003,733 -0.20(-0.12%)
Nov 13, 2017 163.96 164.88 163.58 164.82 780,111 +0.37(+0.23%)
Nov 10, 2017 164.41 164.74 164.10 164.45 920,659 -0.03(-0.02%)
Nov 09, 2017 164.42 165.19 163.38 164.48 1,637,900 -0.86(-0.52%)
Nov 08, 2017 164.74 165.47 164.31 165.34 615,201 +0.44(+0.27%)
Nov 07, 2017 166.04 166.15 164.31 164.90 856,766 -1.05(-0.63%)
Nov 06, 2017 165.39 166.22 165.36 165.94 909,684 +0.61(+0.37%)
Nov 03, 2017 164.79 165.39 164.57 165.33 904,110 +0.49(+0.30%)
Nov 02, 2017 164.59 165.51 164.41 164.84 1,843,602 +0.07(+0.04%)
Nov 01, 2017 166.15 166.21 164.21 164.77 723,750 -0.39(-0.24%)
Oct 31, 2017 164.76 165.51 164.53 165.16 1,212,065 +0.83(+0.51%)
Oct 30, 2017 165.36 163.97 164.33 1,111,318 -1.18(-0.71%)
Oct 27, 2017 164.61 165.57 164.12 165.51 1,134,515 +0.79(+0.48%)
Oct 26, 2017 164.28 164.90 164.01 164.72 841,640 +0.81(+0.50%)
Oct 25, 2017 164.59 164.61 162.75 163.90 1,104,204 -1.00(-0.61%)
Oct 24, 2017 164.64 165.18 164.61 164.91 1,077,527 +0.60(+0.37%)
Oct 23, 2017 165.38 165.38 164.23 164.30 885,419 -0.86(-0.52%)
Oct 20, 2017 165.05 165.19 164.74 165.16 847,940 +0.97(+0.59%)
Oct 19, 2017 163.30 164.20 162.82 164.18 616,824 +0.17(+0.10%)
Oct 18, 2017 163.89 164.36 163.60 164.01 1,110,208 +0.55(+0.34%)
Oct 17, 2017 163.69 164.00 163.36 163.46 1,348,149 -0.28(-0.17%)
Oct 16, 2017 164.05 164.35 163.60 163.74 2,735,469 +0.01(+0.01%)
Oct 13, 2017 164.07 164.42 163.67 163.73 661,520 -0.10(-0.06%)
Oct 12, 2017 163.50 164.04 163.21 163.83 721,708 +0.07(+0.04%)
Oct 11, 2017 163.70 163.94 163.45 163.76 878,487 +0.11(+0.07%)
Oct 10, 2017 163.75 164.18 163.34 163.65 740,833 +0.50(+0.31%)
Oct 09, 2017 163.79 164.10 162.95 163.15 451,791 -0.54(-0.33%)
Oct 06, 2017 163.37 163.80 163.21 163.69 630,209 -0.09(-0.05%)
Oct 05, 2017 163.57 164.10 163.37 163.78 793,408 +0.46(+0.28%)
Oct 04, 2017 163.25 163.57 162.91 163.32 885,922 -0.05(-0.03%)
Oct 03, 2017 163.14 163.43 162.62 163.37 1,063,711 +0.36(+0.22%)
Oct 02, 2017 161.59 163.01 161.53 163.01 2,424,569 +1.52(+0.94%)
Sep 29, 2017 161.34 161.91 161.21 161.49 1,289,111 +0.09(+0.06%)
Sep 28, 2017 160.87 161.41 160.30 161.40 1,073,425 +0.34(+0.21%)
Sep 27, 2017 160.27 161.24 159.34 161.06 1,020,139 +1.52(+0.95%)
Sep 26, 2017 159.43 159.93 159.40 159.54 1,167,838 +0.18(+0.11%)
Sep 25, 2017 158.97 159.53 158.63 159.37 800,571 +0.34(+0.22%)
Sep 22, 2017 158.41 159.15 158.37 159.03 1,014,316 +0.46(+0.29%)
Sep 21, 2017 158.97 158.98 158.42 158.57 709,777 -0.34(-0.22%)
Sep 20, 2017 158.48 158.95 158.35 158.91 776,624 +0.54(+0.34%)
Sep 19, 2017 158.64 158.76 158.33 158.37 655,728 -0.02(-0.01%)
Sep 18, 2017 158.04 158.64 158.03 158.39 927,515 +0.76(+0.48%)
Sep 15, 2017 156.96 157.77 156.95 157.62 981,589 +0.50(+0.32%)
Sep 14, 2017 156.99 157.37 156.66 157.13 1,246,889 -0.07(-0.05%)
Sep 13, 2017 157.24 157.55 157.06 157.20 3,444,147 -0.17(-0.11%)
Sep 12, 2017 156.68 157.43 156.58 157.37 803,486 +1.03(+0.66%)
Sep 11, 2017 155.54 156.55 155.54 156.34 976,819 +1.89(+1.22%)
Sep 08, 2017 153.75 154.74 153.45 154.45 1,067,545 +0.46(+0.30%)
Sep 07, 2017 154.73 154.74 153.48 153.99 793,567 -0.55(-0.35%)
Sep 06, 2017 154.82 155.00 154.22 154.54 851,706 +0.19(+0.12%)
Sep 05, 2017 156.17 156.45 153.76 154.35 1,047,276 -1.69(-1.08%)
Sep 01, 2017 155.84 156.34 155.71 156.04 1,584,182 +0.60(+0.39%)
Aug 31, 2017 154.78 155.57 154.61 155.44 772,658 +1.21(+0.78%)
Aug 30, 2017 153.20 154.35 152.90 154.23 703,088 +0.98(+0.64%)
Aug 29, 2017 152.41 153.45 152.33 153.25 766,477 -0.12(-0.08%)
Aug 28, 2017 153.76 153.89 152.93 153.37 651,490 -0.12(-0.08%)
Aug 25, 2017 153.22 153.89 153.14 153.49 925,871 +0.76(+0.50%)
Aug 24, 2017 153.45 153.55 152.72 152.72 613,214 -0.14(-0.09%)
Aug 23, 2017 152.43 153.35 152.25 152.86 564,860 -0.37(-0.24%)
Aug 22, 2017 152.22 153.42 152.05 153.23 937,217 +1.34(+0.88%)
Aug 21, 2017 151.63 152.10 151.34 151.89 2,328,383 +0.04(+0.02%)
Aug 18, 2017 151.71 152.63 151.37 151.86 966,215 -0.31(-0.20%)
Aug 17, 2017 154.44 154.91 152.16 152.16 983,375 -2.70(-1.74%)
Aug 16, 2017 154.82 155.49 154.66 154.86 1,030,774 +0.40(+0.26%)
Aug 15, 2017 155.46 155.47 154.43 154.47 695,965 -0.82(-0.53%)
Aug 14, 2017 154.44 155.61 154.21 155.28 734,676 +1.75(+1.14%)
Aug 11, 2017 153.01 153.71 152.70 153.53 800,631 +0.34(+0.22%)
Aug 10, 2017 155.15 155.19 153.16 153.19 1,017,166 -2.49(-1.60%)
Aug 09, 2017 156.06 156.15 155.18 155.68 1,073,055 -1.07(-0.68%)
Aug 08, 2017 157.12 158.13 156.52 156.75 710,717 -0.33(-0.21%)
Aug 07, 2017 157.40 157.60 156.72 157.08 928,235 -0.03(-0.02%)
Aug 04, 2017 156.98 157.30 156.67 157.11 616,830 +0.47(+0.30%)
Aug 03, 2017 157.22 157.36 156.35 156.64 969,759 -0.50(-0.32%)
Aug 02, 2017 157.94 158.18 156.55 157.15 963,197 -1.11(-0.70%)
Aug 01, 2017 158.49 158.57 157.73 158.25 760,684 +0.41(+0.26%)
Jul 31, 2017 158.40 158.59 157.44 157.85 1,289,578 -0.20(-0.13%)
Jul 28, 2017 158.53 158.68 157.69 158.04 632,626 -0.81(-0.51%)
Jul 27, 2017 159.50 159.66 158.04 158.85 892,784 -0.47(-0.29%)
Jul 26, 2017 160.77 160.81 159.27 159.32 1,430,663 -1.46(-0.91%)
Jul 25, 2017 160.25 161.05 159.84 160.78 3,083,845 +1.43(+0.90%)
Jul 24, 2017 159.04 159.47 158.72 159.35 728,899 +0.31(+0.19%)
Jul 21, 2017 159.41 159.55 158.51 159.04 938,331 -0.45(-0.28%)
Jul 20, 2017 159.77 159.84 159.22 159.49 922,746 -0.11(-0.07%)
Jul 19, 2017 158.26 159.71 158.17 159.60 671,842 +1.58(+1.00%)
Jul 18, 2017 158.20 158.31 157.45 158.02 1,052,687 -0.48(-0.30%)
Jul 17, 2017 158.27 158.79 157.77 158.50 636,044 +0.28(+0.18%)
Jul 14, 2017 157.61 158.81 157.61 158.22 1,084,117 +0.56(+0.35%)
Jul 13, 2017 157.57 157.77 156.82 157.66 1,136,712 +0.16(+0.10%)
Jul 12, 2017 157.29 158.41 157.19 157.50 787,509 +1.04(+0.66%)
Jul 11, 2017 156.28 156.67 155.32 156.46 1,185,995 +0.18(+0.12%)
Jul 10, 2017 156.33 156.93 156.03 156.28 749,767 -0.32(-0.21%)
Jul 07, 2017 155.41 156.74 155.18 156.61 1,002,141 +1.58(+1.02%)
Jul 06, 2017 156.39 156.58 154.90 155.02 1,602,851 -1.98(-1.26%)
Jul 05, 2017 157.27 157.54 156.50 157.00 1,979,342 -0.51(-0.33%)
Jul 03, 2017 157.11 158.08 157.03 157.51 1,755,000 +1.05(+0.67%)
Jun 30, 2017 156.67 157.18 156.25 156.46 2,415,590 +0.15(+0.10%)
Jun 29, 2017 157.48 157.67 155.02 156.31 4,278,241 -0.96(-0.61%)
Jun 28, 2017 156.39 157.78 156.31 157.27 4,956,261 +1.76(+1.13%)
Jun 27, 2017 156.78 157.09 155.51 155.51 3,651,870 -1.30(-0.83%)
Jun 26, 2017 156.72 157.29 156.16 156.81 1,253,513 +0.62(+0.40%)
Jun 23, 2017 155.78 156.65 155.35 156.19 831,486 +0.61(+0.39%)
Jun 22, 2017 155.38 155.98 154.82 155.58 754,398 +0.23(+0.15%)
Jun 21, 2017 156.63 156.76 155.21 155.35 1,012,797 -0.95(-0.61%)
Jun 20, 2017 157.57 157.63 156.28 156.30 860,912 -1.72(-1.09%)
Jun 19, 2017 157.57 158.19 157.38 158.02 824,320 +1.01(+0.65%)
Jun 16, 2017 157.01 157.11 156.16 157.01 1,223,304 -0.08(-0.05%)
Jun 15, 2017 156.58 157.46 156.21 157.09 1,003,000 -0.70(-0.44%)
Jun 14, 2017 158.73 158.73 157.14 157.79 882,399 -0.78(-0.49%)
Jun 13, 2017 157.91 158.70 157.64 158.57 908,656 +1.00(+0.64%)
Jun 12, 2017 157.36 157.84 156.83 157.56 1,286,342 +0.22(+0.14%)
Jun 09, 2017 157.00 158.33 156.56 157.34 1,863,113 +0.57(+0.37%)
Jun 08, 2017 155.49 157.20 155.16 156.77 860,434 +1.35(+0.87%)
Jun 07, 2017 155.59 156.06 155.13 155.41 749,105 -0.13(-0.09%)
Jun 06, 2017 155.40 156.07 154.88 155.55 900,069 -0.54(-0.34%)
Jun 05, 2017 156.76 156.87 155.99 156.09 1,825,671 -0.58(-0.37%)
Jun 02, 2017 156.75 157.43 156.19 156.67 1,383,239 +0.20(+0.13%)
Jun 01, 2017 154.57 156.47 154.09 156.47 1,689,733 +2.45(+1.59%)
May 31, 2017 154.39 154.46 152.49 154.02 1,181,178 +0.05(+0.04%)
May 30, 2017 154.27 154.62 153.59 153.97 864,338 -0.49(-0.32%)
May 26, 2017 154.69 154.80 154.16 154.46 1,018,804 -0.38(-0.24%)
May 25, 2017 155.06 155.63 154.62 154.84 1,156,415 +0.22(+0.14%)
May 24, 2017 154.31 154.87 153.93 154.62 877,362 +0.47(+0.30%)
May 23, 2017 154.32 154.60 153.32 154.16 984,253 +0.30(+0.20%)
May 22, 2017 153.54 154.08 153.38 153.85 1,112,187 +0.71(+0.46%)
May 19, 2017 151.94 153.75 151.79 153.15 1,170,936 +1.53(+1.01%)
May 18, 2017 151.14 152.15 150.48 151.61 2,013,956 +0.19(+0.12%)
May 17, 2017 152.73 153.37 151.36 151.42 2,399,253 -3.23(-2.09%)
May 16, 2017 155.02 155.04 153.72 154.65 1,052,227 -0.10(-0.06%)
May 15, 2017 154.22 155.35 154.19 154.75 1,175,774 +1.04(+0.68%)
May 12, 2017 154.10 154.12 153.41 153.71 896,926 -0.73(-0.48%)
May 11, 2017 154.89 154.99 153.26 154.44 1,419,261 -0.90(-0.58%)
May 10, 2017 154.24 155.53 154.12 155.34 1,791,325 +0.92(+0.60%)
May 09, 2017 154.94 155.06 153.99 154.42 3,720,178 -0.34(-0.22%)
May 08, 2017 155.19 155.43 154.19 154.76 1,877,411 -0.65(-0.42%)
May 05, 2017 154.64 155.42 154.05 155.40 987,849 +1.32(+0.86%)
May 04, 2017 154.40 154.42 153.08 154.09 1,545,923 -0.22(-0.15%)
May 03, 2017 154.53 154.80 153.71 154.31 1,433,188 -0.59(-0.38%)
May 02, 2017 155.36 155.67 154.58 154.90 1,253,728 -0.36(-0.23%)
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.