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: 8:00 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, 2020 156.09 156.66 154.20 154.36 2,165,909 -4.97(-3.12%)
Apr 29, 2020 157.19 160.48 156.35 159.33 2,482,095 +6.45(+4.22%)
Apr 28, 2020 154.80 155.99 151.43 152.88 1,845,046 +1.48(+0.97%)
Apr 27, 2020 146.72 152.16 146.59 151.40 2,055,266 +6.14(+4.23%)
Apr 24, 2020 144.42 146.07 142.73 145.26 1,473,784 +1.98(+1.38%)
Apr 23, 2020 142.75 145.60 142.44 143.28 1,767,079 +1.56(+1.10%)
Apr 22, 2020 142.75 143.58 140.87 141.72 1,483,536 +1.91(+1.36%)
Apr 21, 2020 140.46 141.72 138.83 139.81 1,701,802 -3.73(-2.60%)
Apr 20, 2020 143.77 146.37 142.96 143.54 1,961,894 -2.80(-1.91%)
Apr 17, 2020 146.49 147.64 144.84 146.35 3,393,236 +5.12(+3.62%)
Apr 16, 2020 141.95 142.32 138.77 141.23 2,334,196 -0.15(-0.11%)
Apr 15, 2020 142.37 143.07 140.57 141.38 2,250,138 -5.82(-3.95%)
Apr 14, 2020 147.62 149.12 145.55 147.20 2,394,795 +2.95(+2.05%)
Apr 13, 2020 147.99 148.50 142.55 144.25 4,766,931 -4.34(-2.92%)
Apr 09, 2020 147.31 151.08 146.46 148.59 4,181,715 +4.57(+3.17%)
Apr 08, 2020 138.90 144.70 137.57 144.02 3,669,674 +7.13(+5.21%)
Apr 07, 2020 140.37 143.44 136.76 136.90 3,453,774 +1.61(+1.19%)
Apr 06, 2020 130.64 135.81 130.52 135.29 3,776,417 +10.08(+8.05%)
Apr 03, 2020 127.92 129.40 123.89 125.21 3,749,450 -3.48(-2.70%)
Apr 02, 2020 126.79 131.80 125.47 128.69 4,159,827 +1.36(+1.07%)
Apr 01, 2020 128.93 130.70 126.26 127.33 3,126,737 -7.93(-5.86%)
Mar 31, 2020 136.23 137.24 133.19 135.25 3,909,644 -1.44(-1.05%)
Mar 30, 2020 133.79 136.95 130.94 136.69 3,520,370 +3.37(+2.52%)
Mar 27, 2020 132.25 136.67 130.75 133.32 5,067,199 -4.08(-2.97%)
Mar 26, 2020 131.48 137.87 131.16 137.41 3,599,753 +7.29(+5.60%)
Mar 25, 2020 127.08 135.14 123.94 130.12 6,025,196 +4.08(+3.24%)
Mar 24, 2020 119.41 126.48 119.01 126.04 3,877,810 +12.25(+10.77%)
Mar 23, 2020 117.25 117.25 110.16 113.78 8,010,028 -4.23(-3.58%)
Mar 20, 2020 124.11 127.06 117.03 118.01 3,965,413 -4.54(-3.71%)
Mar 19, 2020 116.70 125.11 112.63 122.55 4,461,562 +4.87(+4.14%)
Mar 18, 2020 123.09 126.37 113.27 117.68 4,192,677 -13.64(-10.39%)
Mar 17, 2020 127.53 131.60 122.36 131.33 5,604,799 +8.09(+6.57%)
Mar 16, 2020 127.75 134.05 121.08 123.23 4,355,789 -20.79(-14.43%)
Mar 13, 2020 140.28 144.87 132.41 144.02 5,479,782 +11.04(+8.30%)
Mar 12, 2020 135.91 141.35 130.84 132.98 6,019,994 -15.06(-10.18%)
Mar 11, 2020 154.30 155.28 146.35 148.05 4,348,056 -10.68(-6.73%)
Mar 10, 2020 157.94 158.76 150.47 158.73 3,736,320 +6.25(+4.10%)
Mar 09, 2020 159.80 159.80 148.78 152.48 3,230,639 -15.76(-9.37%)
Mar 06, 2020 165.68 169.34 164.22 168.23 2,711,054 -2.94(-1.72%)
Mar 05, 2020 173.33 173.95 169.31 171.18 1,998,122 -6.40(-3.61%)
Mar 04, 2020 174.56 177.72 172.93 177.58 2,012,297 +6.10(+3.56%)
Mar 03, 2020 175.48 178.27 169.95 171.48 3,261,456 -3.86(-2.20%)
Mar 02, 2020 170.56 175.37 167.75 175.34 2,953,337 +5.76(+3.39%)
Feb 28, 2020 167.66 171.07 165.42 169.58 7,391,227 -3.36(-1.95%)
Feb 27, 2020 175.89 179.44 172.61 172.94 3,349,732 -6.68(-3.72%)
Feb 26, 2020 183.10 184.50 179.40 179.63 2,138,453 -2.69(-1.48%)
Feb 25, 2020 189.45 189.71 182.10 182.32 2,193,514 -6.52(-3.45%)
Feb 24, 2020 188.84 190.12 187.99 188.84 1,274,291 -5.86(-3.01%)
Feb 21, 2020 195.94 196.01 194.18 194.70 1,833,656 -2.10(-1.07%)
Feb 20, 2020 195.73 197.07 194.50 196.80 876,890 +0.79(+0.41%)
Feb 19, 2020 195.80 196.79 195.59 196.01 651,853 +0.84(+0.43%)
Feb 18, 2020 195.31 195.74 194.07 195.17 821,859 -0.67(-0.34%)
Feb 14, 2020 196.05 196.28 195.08 195.84 856,105 -0.07(-0.04%)
Feb 13, 2020 194.38 196.20 193.93 195.92 1,206,796 +0.70(+0.36%)
Feb 12, 2020 194.91 195.32 194.35 195.22 1,722,072 +1.26(+0.65%)
Feb 11, 2020 193.27 194.69 193.11 193.95 752,161 +1.51(+0.79%)
Feb 10, 2020 191.07 192.47 190.99 192.44 616,686 +1.04(+0.54%)
Feb 07, 2020 192.66 192.87 191.08 191.40 995,312 -1.79(-0.92%)
Feb 06, 2020 194.74 194.89 193.17 193.19 633,202 -0.94(-0.49%)
Feb 05, 2020 193.77 194.37 193.10 194.13 982,578 +2.17(+1.13%)
Feb 04, 2020 191.72 192.73 191.44 191.96 1,717,279 +2.54(+1.34%)
Feb 03, 2020 188.32 190.36 188.32 189.42 1,478,522 +2.07(+1.11%)
Jan 31, 2020 190.37 190.57 186.86 187.35 1,582,099 -3.82(-2.00%)
Jan 30, 2020 189.72 191.22 189.03 191.17 846,884 +0.22(+0.11%)
Jan 29, 2020 192.35 192.68 190.91 190.95 864,073 -0.94(-0.49%)
Jan 28, 2020 191.10 192.42 190.84 191.90 774,586 +1.87(+0.98%)
Jan 27, 2020 189.65 191.08 189.26 190.03 1,064,582 -2.59(-1.34%)
Jan 24, 2020 195.17 195.17 191.62 192.62 1,073,315 -2.08(-1.07%)
Jan 23, 2020 194.02 195.07 192.58 194.70 1,024,292 +0.43(+0.22%)
Jan 22, 2020 194.85 195.53 193.99 194.27 867,934 -0.10(-0.05%)
Jan 21, 2020 194.70 195.05 194.05 194.37 1,428,244 -1.09(-0.56%)
Jan 17, 2020 196.46 196.50 195.25 195.47 1,072,459 -0.39(-0.20%)
Jan 16, 2020 194.86 195.92 194.73 195.86 1,950,630 +2.19(+1.13%)
Jan 15, 2020 193.03 194.50 192.90 193.67 2,706,129 +0.24(+0.13%)
Jan 14, 2020 192.33 194.05 192.18 193.43 797,241 +0.53(+0.28%)
Jan 13, 2020 191.61 192.98 191.10 192.90 698,062 +1.50(+0.78%)
Jan 10, 2020 192.11 192.14 190.91 191.40 1,698,515 -0.56(-0.29%)
Jan 09, 2020 192.28 192.35 191.38 191.96 722,827 +0.54(+0.28%)
Jan 08, 2020 191.21 192.15 190.78 191.42 1,047,374 +0.30(+0.16%)
Jan 07, 2020 191.10 191.59 190.50 191.12 933,074 -0.49(-0.26%)
Jan 06, 2020 190.38 191.69 189.88 191.62 1,424,564 -0.06(-0.03%)
Jan 03, 2020 190.29 192.07 190.07 191.67 1,103,275 -0.97(-0.50%)
Jan 02, 2020 193.31 193.50 190.85 192.65 1,880,730 +0.29(+0.15%)
Dec 31, 2019 191.74 193.06 191.64 192.35 2,418,838 +0.19(+0.10%)
Dec 30, 2019 192.41 192.79 191.41 192.17 1,383,071 -0.19(-0.10%)
Dec 27, 2019 193.17 193.25 191.96 192.35 1,132,379 -0.32(-0.17%)
Dec 26, 2019 192.50 192.87 192.16 192.67 400,079 +0.42(+0.22%)
Dec 24, 2019 192.45 192.52 192.07 192.25 346,358 -0.02(-0.01%)
Dec 23, 2019 192.75 192.90 191.87 192.27 973,380 -0.20(-0.10%)
Dec 20, 2019 192.01 192.97 191.97 192.47 1,339,637 +0.95(+0.50%)
Dec 19, 2019 190.81 191.58 190.46 191.51 861,409 +0.86(+0.45%)
Dec 18, 2019 190.98 190.98 189.98 190.66 790,201 +0.10(+0.05%)
Dec 17, 2019 190.13 190.67 189.88 190.55 843,504 +0.64(+0.34%)
Dec 16, 2019 189.96 190.79 189.64 189.91 750,028 +1.21(+0.64%)
Dec 13, 2019 189.68 190.50 188.16 188.70 609,961 -1.09(-0.57%)
Dec 12, 2019 187.85 190.25 187.45 189.79 1,128,308 +2.08(+1.11%)
Dec 11, 2019 187.67 187.96 187.10 187.71 697,268 +0.30(+0.16%)
Dec 10, 2019 187.47 187.82 186.91 187.41 610,826 -0.16(-0.08%)
Dec 09, 2019 188.09 188.30 187.45 187.57 591,536 -0.88(-0.47%)
Dec 06, 2019 188.05 189.06 188.01 188.45 1,418,226 +1.92(+1.03%)
Dec 05, 2019 186.74 186.95 185.88 186.53 905,446 +0.29(+0.15%)
Dec 04, 2019 185.61 187.23 185.44 186.25 1,020,808 +1.49(+0.81%)
Dec 03, 2019 184.25 184.86 183.26 184.76 878,212 -1.06(-0.57%)
Dec 02, 2019 187.55 187.55 185.72 185.82 932,561 -1.28(-0.69%)
Nov 29, 2019 188.70 188.78 186.98 187.10 445,835 -1.98(-1.05%)
Nov 27, 2019 188.39 189.08 187.99 189.08 597,923 +1.33(+0.71%)
Nov 26, 2019 187.21 188.02 186.75 187.75 755,751 +0.67(+0.36%)
Nov 25, 2019 185.46 187.28 185.43 187.08 769,095 +2.27(+1.23%)
Nov 22, 2019 184.88 185.13 184.09 184.81 684,983 +0.48(+0.26%)
Nov 21, 2019 185.80 185.80 184.07 184.33 1,116,583 -1.30(-0.70%)
Nov 20, 2019 185.61 186.55 184.33 185.63 687,348 -0.57(-0.30%)
Nov 19, 2019 186.45 186.68 185.50 186.20 700,463 +0.37(+0.20%)
Nov 18, 2019 185.82 185.95 185.32 185.83 662,039 -0.30(-0.16%)
Nov 15, 2019 186.34 186.40 185.50 186.12 731,953 +0.91(+0.49%)
Nov 14, 2019 184.60 185.47 184.38 185.21 947,189 +0.36(+0.20%)
Nov 13, 2019 184.26 185.18 183.92 184.85 685,762 -0.31(-0.17%)
Nov 12, 2019 185.64 186.25 184.85 185.16 556,083 -0.34(-0.19%)
Nov 11, 2019 184.78 185.92 184.59 185.50 456,938 -0.32(-0.17%)
Nov 08, 2019 184.98 185.84 184.54 185.82 482,594 +0.50(+0.27%)
Nov 07, 2019 186.31 186.89 184.90 185.31 729,526 +0.28(+0.15%)
Nov 06, 2019 185.69 185.69 184.49 185.03 667,439 -0.77(-0.42%)
Nov 05, 2019 185.85 186.87 185.62 185.81 822,511 +0.46(+0.25%)
Nov 04, 2019 185.47 185.72 184.72 185.35 967,022 +0.97(+0.52%)
Nov 01, 2019 182.84 184.39 182.63 184.38 845,991 +2.67(+1.47%)
Oct 31, 2019 182.81 182.81 180.86 181.71 940,946 -1.41(-0.77%)
Oct 30, 2019 183.36 183.44 181.97 183.13 727,293 -0.44(-0.24%)
Oct 29, 2019 182.56 184.04 182.38 183.56 874,395 +0.49(+0.27%)
Oct 28, 2019 182.84 184.04 182.84 183.07 840,516 +1.05(+0.58%)
Oct 25, 2019 180.90 182.57 180.89 182.02 514,624 +0.96(+0.53%)
Oct 24, 2019 181.78 181.81 180.26 181.06 721,803 +0.05(+0.03%)
Oct 23, 2019 180.92 181.21 180.24 181.02 658,437 +0.17(+0.09%)
Oct 22, 2019 181.13 181.85 180.42 180.85 524,793 -0.06(-0.03%)
Oct 21, 2019 181.21 181.75 180.80 180.90 717,814 +1.04(+0.58%)
Oct 18, 2019 179.57 180.32 178.86 179.86 979,269 -0.16(-0.09%)
Oct 17, 2019 179.38 180.32 179.00 180.02 964,327 +1.51(+0.84%)
Oct 16, 2019 178.26 179.28 178.01 178.51 1,029,909 -0.19(-0.10%)
Oct 15, 2019 177.92 179.28 177.30 178.70 757,531 +1.37(+0.77%)
Oct 14, 2019 177.66 177.70 176.74 177.33 419,686 -0.65(-0.37%)
Oct 11, 2019 177.08 179.53 177.03 177.98 1,067,834 +2.96(+1.69%)
Oct 10, 2019 174.15 175.67 173.99 175.02 710,111 +1.05(+0.60%)
Oct 09, 2019 174.12 174.66 173.15 173.97 924,573 +1.13(+0.65%)
Oct 08, 2019 174.32 174.60 172.67 172.85 773,863 -3.06(-1.74%)
Oct 07, 2019 176.30 177.17 175.51 175.91 664,980 -0.88(-0.50%)
Oct 04, 2019 175.41 176.82 174.67 176.79 642,850 +1.75(+1.00%)
Oct 03, 2019 173.59 175.07 171.72 175.04 1,027,039 +1.00(+0.57%)
Oct 02, 2019 175.28 175.51 172.77 174.05 1,328,665 -2.34(-1.33%)
Oct 01, 2019 180.32 181.16 176.14 176.39 1,150,108 -3.39(-1.88%)
Sep 30, 2019 178.75 180.22 178.75 179.78 1,082,985 +1.30(+0.73%)
Sep 27, 2019 180.32 180.88 177.77 178.48 801,924 -1.28(-0.71%)
Sep 26, 2019 180.70 180.70 179.06 179.75 728,822 -1.06(-0.59%)
Sep 25, 2019 178.52 181.10 178.39 180.81 1,568,841 -0.63(-0.35%)
Sep 24, 2019 181.08 181.60 178.25 181.44 1,019,536 +0.77(+0.43%)
Sep 23, 2019 179.91 181.42 179.65 180.67 1,333,777 +0.38(+0.21%)
Sep 20, 2019 181.10 181.97 179.87 180.29 1,111,527 -0.66(-0.36%)
Sep 19, 2019 181.73 182.47 180.70 180.95 1,178,010 -0.38(-0.21%)
Sep 18, 2019 181.54 181.66 179.80 181.33 828,695 -0.37(-0.20%)
Sep 17, 2019 181.97 182.01 181.07 181.70 1,139,710 -0.65(-0.36%)
Sep 16, 2019 181.70 182.99 181.17 182.35 715,558 +0.17(+0.09%)
Sep 13, 2019 182.74 183.44 182.00 182.18 1,049,127 +0.12(+0.07%)
Sep 12, 2019 182.50 182.69 180.97 182.06 798,269 -0.06(-0.04%)
Sep 11, 2019 180.06 182.16 178.78 182.13 884,570 +2.38(+1.32%)
Sep 10, 2019 178.36 179.75 177.31 179.75 710,768 +1.07(+0.60%)
Sep 09, 2019 177.86 178.68 177.21 178.68 648,338 +1.48(+0.84%)
Sep 06, 2019 177.57 178.14 177.04 177.20 872,833 -0.17(-0.09%)
Sep 05, 2019 176.52 178.05 176.04 177.37 868,203 +3.02(+1.73%)
Sep 04, 2019 173.93 174.45 173.36 174.35 538,843 +2.19(+1.27%)
Sep 03, 2019 173.00 173.42 171.26 172.16 849,240 -2.14(-1.23%)
Aug 30, 2019 174.94 175.07 173.38 174.30 587,287 +0.28(+0.16%)
Aug 29, 2019 173.05 174.27 172.92 174.02 593,050 +2.69(+1.57%)
Aug 28, 2019 169.38 171.89 169.11 171.34 1,183,054 +1.67(+0.98%)
Aug 27, 2019 172.56 172.71 169.65 169.67 754,203 -1.98(-1.15%)
Aug 26, 2019 171.61 171.80 170.33 171.65 869,631 +1.44(+0.84%)
Aug 23, 2019 174.12 174.95 169.67 170.22 1,364,254 -4.75(-2.72%)
Aug 22, 2019 175.22 175.85 173.90 174.97 1,123,121 +0.20(+0.12%)
Aug 21, 2019 175.19 175.35 174.44 174.76 730,744 +0.97(+0.56%)
Aug 20, 2019 174.96 174.96 173.72 173.79 1,063,192 -1.35(-0.77%)
Aug 19, 2019 175.54 175.89 175.03 175.14 836,181 +1.58(+0.91%)
Aug 16, 2019 170.82 173.73 170.82 173.56 682,397 +3.62(+2.13%)
Aug 15, 2019 170.85 170.85 169.02 169.94 1,356,407 -0.30(-0.17%)
Aug 14, 2019 172.62 172.85 169.96 170.23 1,263,695 -5.09(-2.91%)
Aug 13, 2019 173.01 177.07 172.55 175.33 600,344 +1.96(+1.13%)
Aug 12, 2019 175.09 175.34 173.00 173.37 528,167 -2.62(-1.49%)
Aug 09, 2019 177.53 177.55 175.45 176.00 861,390 -2.34(-1.31%)
Aug 08, 2019 175.49 178.37 175.41 178.34 2,505,014 +3.63(+2.08%)
Aug 07, 2019 172.59 175.16 171.37 174.71 1,022,263 +0.43(+0.24%)
Aug 06, 2019 173.12 174.38 172.09 174.28 1,344,826 +2.12(+1.23%)
Aug 05, 2019 174.12 174.30 170.52 172.16 1,984,875 -5.01(-2.83%)
Aug 02, 2019 178.15 178.39 176.01 177.17 2,296,680 -1.79(-1.00%)
Aug 01, 2019 182.11 183.01 178.15 178.96 1,858,910 -2.83(-1.56%)
Jul 31, 2019 183.85 184.31 180.91 181.79 1,554,680 -2.09(-1.14%)
Jul 30, 2019 181.56 183.91 181.15 183.89 1,390,587 +1.22(+0.67%)
Jul 29, 2019 183.55 183.72 182.35 182.66 629,827 -0.89(-0.48%)
Jul 26, 2019 182.16 183.70 182.16 183.55 804,064 +1.78(+0.98%)
Jul 25, 2019 183.38 183.38 181.53 181.78 816,555 -1.81(-0.99%)
Jul 24, 2019 180.76 183.69 180.63 183.59 1,333,296 +2.62(+1.45%)
Jul 23, 2019 179.84 181.03 179.40 180.97 972,430 +1.90(+1.06%)
Jul 22, 2019 179.53 179.98 178.94 179.07 822,347 -0.07(-0.04%)
Jul 19, 2019 180.19 180.90 179.15 179.15 805,144 -0.66(-0.37%)
Jul 18, 2019 179.05 180.10 178.67 179.80 666,847 +0.69(+0.38%)
Jul 17, 2019 180.38 180.49 178.95 179.12 1,009,304 -1.37(-0.76%)
Jul 16, 2019 180.27 181.13 179.63 180.49 1,671,191 +0.06(+0.03%)
Jul 15, 2019 181.74 181.76 180.06 180.43 855,003 -0.94(-0.52%)
Jul 12, 2019 179.77 181.62 179.63 181.37 936,744 +1.84(+1.03%)
Jul 11, 2019 180.25 180.25 178.73 179.53 850,404 -0.39(-0.22%)
Jul 10, 2019 180.91 181.16 179.53 179.91 723,130 -0.11(-0.06%)
Jul 09, 2019 179.24 180.11 179.05 180.03 742,521 +0.06(+0.03%)
Jul 08, 2019 181.05 181.31 179.72 179.97 877,851 -1.76(-0.97%)
Jul 05, 2019 180.66 181.73 179.63 181.73 611,145 +0.13(+0.07%)
Jul 03, 2019 180.46 181.60 180.16 181.60 543,024 +1.67(+0.93%)
Jul 02, 2019 180.45 180.56 179.28 179.93 1,935,624 -0.52(-0.29%)
Jul 01, 2019 182.18 182.46 179.65 180.45 2,256,844 +0.51(+0.28%)
Jun 28, 2019 178.13 180.16 178.07 179.94 1,548,321 +2.27(+1.28%)
Jun 27, 2019 176.00 177.79 176.00 177.67 1,018,169 +2.26(+1.29%)
Jun 26, 2019 176.36 176.79 175.40 175.41 1,146,236 -0.30(-0.17%)
Jun 25, 2019 177.02 177.09 175.59 175.71 1,510,420 -1.01(-0.57%)
Jun 24, 2019 178.66 178.66 176.67 176.72 702,911 -1.35(-0.76%)
Jun 21, 2019 179.03 179.19 177.60 178.07 1,087,236 -1.08(-0.60%)
Jun 20, 2019 179.92 179.94 177.98 179.15 1,124,115 +1.07(+0.60%)
Jun 19, 2019 177.63 178.25 177.20 178.08 1,011,081 +0.53(+0.30%)
Jun 18, 2019 176.47 178.75 176.40 177.55 946,775 +1.97(+1.12%)
Jun 17, 2019 175.87 176.33 175.31 175.58 624,132 +0.05(+0.03%)
Jun 14, 2019 176.53 176.53 175.31 175.53 502,262 -1.19(-0.67%)
Jun 13, 2019 176.49 176.98 175.74 176.72 686,026 +1.12(+0.64%)
Jun 12, 2019 175.73 175.87 174.91 175.59 993,803 -0.13(-0.07%)
Jun 11, 2019 176.97 177.51 175.18 175.72 1,023,036 +0.16(+0.09%)
Jun 10, 2019 175.48 176.76 175.29 175.56 1,533,124 +0.94(+0.54%)
Jun 07, 2019 174.42 175.40 174.02 174.62 647,594 +0.85(+0.49%)
Jun 06, 2019 173.16 174.12 172.18 173.77 971,667 +0.75(+0.43%)
Jun 05, 2019 173.19 173.39 171.07 173.03 700,798 +0.61(+0.35%)
Jun 04, 2019 169.81 172.53 169.62 172.42 833,862 +4.31(+2.56%)
Jun 03, 2019 167.24 168.90 167.14 168.11 1,776,993 +1.10(+0.66%)
May 31, 2019 166.88 167.83 166.23 167.02 1,415,359 -1.71(-1.01%)
May 30, 2019 169.50 170.49 167.88 168.72 1,289,655 -0.30(-0.18%)
May 29, 2019 169.19 169.47 167.89 169.03 1,044,924 -1.03(-0.61%)
May 28, 2019 172.10 172.49 170.01 170.06 635,583 -1.84(-1.07%)
May 24, 2019 172.04 172.43 171.16 171.90 589,245 +0.97(+0.57%)
May 23, 2019 172.30 172.34 170.07 170.94 840,580 -2.90(-1.67%)
May 22, 2019 174.53 174.84 173.42 173.83 999,353 -1.41(-0.80%)
May 21, 2019 173.99 175.52 173.90 175.24 762,133 +2.26(+1.31%)
May 20, 2019 173.12 174.00 172.52 172.98 552,958 -1.31(-0.75%)
May 17, 2019 174.98 176.52 174.12 174.29 614,515 -1.95(-1.11%)
May 16, 2019 175.67 177.35 175.62 176.25 1,078,441 +1.04(+0.59%)
May 15, 2019 173.66 175.56 173.09 175.20 813,034 +0.46(+0.26%)
May 14, 2019 173.43 175.52 173.10 174.74 868,481 +1.74(+1.01%)
May 13, 2019 175.09 175.29 172.36 173.00 1,225,845 -5.21(-2.92%)
May 10, 2019 176.96 178.67 174.89 178.21 962,336 +0.59(+0.33%)
May 09, 2019 176.70 178.01 175.19 177.62 538,445 -0.52(-0.29%)
May 08, 2019 178.43 179.53 177.80 178.14 1,381,793 -0.51(-0.28%)
May 07, 2019 180.57 181.00 177.47 178.64 1,053,388 -3.64(-2.00%)
May 06, 2019 179.76 182.65 179.62 182.28 1,798,660 -0.28(-0.15%)
May 03, 2019 180.86 182.67 180.75 182.56 863,532 +2.60(+1.44%)
May 02, 2019 179.36 180.49 178.22 179.96 1,116,434 +0.46(+0.26%)
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.