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 )

59.30 +1.19 (+2.05%)
Streaming Delayed Price Updated: 11:44 AM 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, 2021 260.84 261.54 258.68 259.06 1,531,334 -3.66(-1.39%)
Apr 29, 2021 264.49 264.66 260.80 262.73 1,195,442 +0.10(+0.04%)
Apr 28, 2021 262.57 263.43 261.97 262.63 1,568,420 -0.09(-0.03%)
Apr 27, 2021 262.75 263.31 261.31 262.72 1,280,517 +0.58(+0.22%)
Apr 26, 2021 262.48 263.10 261.77 262.13 1,604,699 +1.02(+0.39%)
Apr 23, 2021 257.85 262.07 257.45 261.12 2,160,212 +4.33(+1.69%)
Apr 22, 2021 258.51 260.07 255.97 256.79 2,002,604 -1.16(-0.45%)
Apr 21, 2021 253.32 258.02 252.57 257.95 1,189,672 +4.38(+1.73%)
Apr 20, 2021 256.29 257.21 251.97 253.56 1,286,399 -3.75(-1.46%)
Apr 19, 2021 258.15 258.94 255.82 257.32 1,618,766 -1.36(-0.53%)
Apr 16, 2021 258.06 259.39 257.30 258.68 1,100,614 +1.88(+0.73%)
Apr 15, 2021 256.81 257.08 254.65 256.81 1,172,283 +1.80(+0.71%)
Apr 14, 2021 254.14 257.09 254.03 255.00 939,465 +1.43(+0.56%)
Apr 13, 2021 254.57 255.12 252.05 253.57 911,303 -1.11(-0.43%)
Apr 12, 2021 253.92 255.06 252.91 254.68 957,842 +0.97(+0.38%)
Apr 09, 2021 252.70 254.08 252.06 253.71 1,198,381 +0.98(+0.39%)
Apr 08, 2021 252.82 252.86 250.12 252.73 1,004,877 +1.24(+0.49%)
Apr 07, 2021 253.59 253.96 250.91 251.49 977,670 -2.11(-0.83%)
Apr 06, 2021 253.67 255.39 253.15 253.59 1,761,850 +0.19(+0.07%)
Apr 05, 2021 253.93 254.40 251.83 253.40 1,281,169 +1.76(+0.70%)
Apr 01, 2021 249.53 251.75 249.26 251.64 1,422,028 +3.52(+1.42%)
Mar 31, 2021 248.90 250.33 247.82 248.12 1,673,757 +0.11(+0.05%)
Mar 30, 2021 245.09 248.50 244.55 248.01 964,088 +2.97(+1.21%)
Mar 29, 2021 248.49 250.64 244.38 245.04 1,550,270 -4.54(-1.82%)
Mar 26, 2021 245.75 249.72 244.76 249.58 1,235,620 +5.62(+2.30%)
Mar 25, 2021 237.12 244.81 235.81 243.97 1,327,158 +5.05(+2.11%)
Mar 24, 2021 242.56 244.86 238.88 238.91 1,881,317 -1.39(-0.58%)
Mar 23, 2021 245.36 246.13 239.35 240.30 3,535,533 -6.55(-2.65%)
Mar 22, 2021 248.39 248.82 245.87 246.85 1,015,503 -1.21(-0.49%)
Mar 19, 2021 247.64 250.35 245.77 248.06 2,593,938 -0.11(-0.05%)
Mar 18, 2021 252.32 254.53 247.71 248.18 875,045 -4.94(-1.95%)
Mar 17, 2021 250.81 253.25 249.05 253.12 836,776 +1.66(+0.66%)
Mar 16, 2021 254.74 254.77 250.51 251.47 1,061,316 -3.27(-1.28%)
Mar 15, 2021 251.73 254.90 250.95 254.74 997,434 +3.45(+1.37%)
Mar 12, 2021 248.52 251.40 248.45 251.28 1,258,263 +2.29(+0.92%)
Mar 11, 2021 247.41 249.60 246.61 248.99 1,109,468 +3.62(+1.48%)
Mar 10, 2021 243.58 246.27 243.38 245.37 1,351,571 +3.40(+1.41%)
Mar 09, 2021 243.63 244.21 241.16 241.97 1,183,229 +1.65(+0.68%)
Mar 08, 2021 239.74 243.54 238.54 240.32 1,396,869 +1.84(+0.77%)
Mar 05, 2021 235.96 238.99 228.62 238.48 1,613,664 +5.59(+2.40%)
Mar 04, 2021 237.59 239.12 229.35 232.89 1,961,380 -5.15(-2.17%)
Mar 03, 2021 240.54 241.81 237.99 238.04 1,311,846 -2.06(-0.86%)
Mar 02, 2021 243.26 243.68 239.68 240.10 1,710,988 -3.36(-1.38%)
Mar 01, 2021 241.41 244.48 241.17 243.46 1,397,044 +6.51(+2.75%)
Feb 26, 2021 238.28 239.99 233.91 236.95 2,128,624 -0.19(-0.08%)
Feb 25, 2021 244.15 244.73 236.55 237.14 1,609,910 -7.43(-3.04%)
Feb 24, 2021 240.65 245.02 240.29 244.56 1,236,016 +4.34(+1.81%)
Feb 23, 2021 237.65 240.93 233.90 240.22 1,769,881 +0.39(+0.16%)
Feb 22, 2021 238.97 241.82 238.97 239.83 942,459 -0.80(-0.33%)
Feb 19, 2021 238.39 241.18 238.24 240.63 1,218,505 +3.58(+1.51%)
Feb 18, 2021 237.97 238.52 235.90 237.05 1,044,087 -2.66(-1.11%)
Feb 17, 2021 239.45 240.41 237.42 239.71 1,157,281 -1.20(-0.50%)
Feb 16, 2021 242.97 243.26 240.26 240.91 916,198 -0.44(-0.18%)
Feb 12, 2021 240.07 241.65 239.80 241.35 849,640 +0.72(+0.30%)
Feb 11, 2021 240.21 241.28 237.60 240.63 1,499,127 +1.49(+0.62%)
Feb 10, 2021 240.54 241.09 237.60 239.13 996,118 -0.32(-0.13%)
Feb 09, 2021 238.44 240.15 237.94 239.46 1,086,543 +0.72(+0.30%)
Feb 08, 2021 236.55 238.78 235.92 238.74 1,163,157 +3.78(+1.61%)
Feb 05, 2021 234.62 235.12 233.23 234.95 1,180,851 +2.47(+1.06%)
Feb 04, 2021 230.06 232.79 229.79 232.48 1,232,532 +3.18(+1.39%)
Feb 03, 2021 229.55 230.11 227.39 229.30 909,979 +0.06(+0.02%)
Feb 02, 2021 228.68 229.66 227.20 229.25 1,349,251 +2.86(+1.26%)
Feb 01, 2021 224.00 226.81 222.31 226.38 3,751,637 +4.62(+2.08%)
Jan 29, 2021 226.18 226.52 221.10 221.76 1,645,744 -4.38(-1.94%)
Jan 28, 2021 226.16 227.89 225.43 226.15 1,642,472 +1.71(+0.76%)
Jan 27, 2021 226.43 227.78 223.47 224.44 1,471,702 -5.69(-2.47%)
Jan 26, 2021 233.83 234.18 230.04 230.13 1,790,141 -2.43(-1.05%)
Jan 25, 2021 233.15 235.39 230.37 232.56 1,454,457 -0.85(-0.36%)
Jan 22, 2021 230.83 233.64 230.41 233.41 922,319 +0.89(+0.38%)
Jan 21, 2021 234.53 234.84 232.40 232.52 972,408 -1.62(-0.69%)
Jan 20, 2021 232.80 234.28 232.53 234.14 1,531,836 +2.42(+1.05%)
Jan 19, 2021 231.97 232.26 230.58 231.72 1,520,482 +2.02(+0.88%)
Jan 15, 2021 229.21 230.71 227.27 229.70 1,377,957 -2.40(-1.03%)
Jan 14, 2021 231.34 233.50 231.30 232.10 979,856 +2.23(+0.97%)
Jan 13, 2021 231.88 232.24 229.77 229.86 1,051,917 -2.25(-0.97%)
Jan 12, 2021 230.13 232.40 230.08 232.12 1,286,587 +2.66(+1.16%)
Jan 11, 2021 226.44 230.17 226.12 229.46 907,703 +0.39(+0.17%)
Jan 08, 2021 230.35 230.75 226.50 229.06 1,402,043 -0.31(-0.14%)
Jan 07, 2021 228.21 229.84 227.90 229.38 1,825,791 +2.40(+1.06%)
Jan 06, 2021 219.93 228.46 219.70 226.98 3,185,969 +8.71(+3.99%)
Jan 05, 2021 214.87 219.24 214.87 218.27 1,881,117 +3.12(+1.45%)
Jan 04, 2021 219.92 219.97 213.30 215.16 2,305,329 -3.36(-1.54%)
Dec 31, 2020 218.51 218.51 218.51 788,862 +0.18(+0.08%)
Dec 30, 2020 217.20 219.57 217.20 218.33 788,862 +1.88(+0.87%)
Dec 29, 2020 219.43 219.78 215.33 216.45 1,097,217 -2.26(-1.03%)
Dec 28, 2020 221.28 221.33 218.65 218.71 1,179,408 -0.62(-0.28%)
Dec 24, 2020 219.53 219.53 218.15 219.33 496,763 +0.34(+0.16%)
Dec 23, 2020 218.14 219.64 218.14 218.99 765,301 +1.86(+0.86%)
Dec 22, 2020 216.39 217.61 215.83 217.12 1,225,826 +1.02(+0.47%)
Dec 21, 2020 213.88 216.38 212.22 216.11 1,343,677 -0.47(-0.22%)
Dec 18, 2020 218.10 218.81 215.68 216.58 2,337,616 -1.19(-0.55%)
Dec 17, 2020 216.82 217.77 215.98 217.77 1,016,708 +1.85(+0.86%)
Dec 16, 2020 216.95 216.99 214.78 215.92 1,240,607 -0.69(-0.32%)
Dec 15, 2020 213.41 216.66 212.75 216.61 1,041,795 +4.96(+2.34%)
Dec 14, 2020 214.32 214.96 211.58 211.65 928,790 -0.51(-0.24%)
Dec 11, 2020 211.09 213.56 210.29 212.16 1,186,662 -0.49(-0.23%)
Dec 10, 2020 210.52 212.91 210.09 212.65 796,522 +0.69(+0.33%)
Dec 09, 2020 213.88 214.42 210.86 211.96 1,227,327 -0.89(-0.42%)
Dec 08, 2020 210.24 213.24 210.24 212.85 945,189 +1.10(+0.52%)
Dec 07, 2020 212.12 212.34 211.01 211.75 1,298,988 -0.80(-0.37%)
Dec 04, 2020 209.49 212.58 209.49 212.55 1,171,155 +3.87(+1.85%)
Dec 03, 2020 207.62 209.86 207.39 208.68 846,862 +1.18(+0.57%)
Dec 02, 2020 206.78 207.86 205.80 207.50 1,074,016 -0.26(-0.12%)
Dec 01, 2020 207.75 208.98 206.88 207.75 1,170,046 +2.50(+1.22%)
Nov 30, 2020 208.23 208.76 204.93 205.25 876,768 -3.38(-1.62%)
Nov 27, 2020 208.59 209.16 207.98 208.63 479,876 +0.23(+0.11%)
Nov 25, 2020 209.34 209.34 207.25 208.41 1,172,948 -1.38(-0.66%)
Nov 24, 2020 208.68 210.47 207.95 209.78 1,213,543 +3.38(+1.64%)
Nov 23, 2020 204.77 207.31 204.47 206.40 793,950 +3.16(+1.55%)
Nov 20, 2020 202.91 203.75 202.12 203.24 751,725 -0.07(-0.03%)
Nov 19, 2020 201.47 203.47 200.40 203.31 884,706 +1.78(+0.88%)
Nov 18, 2020 204.99 205.23 201.50 201.53 1,356,505 -2.94(-1.44%)
Nov 17, 2020 202.23 205.04 200.75 204.46 987,981 +0.51(+0.25%)
Nov 16, 2020 203.08 203.99 201.55 203.95 1,155,214 +4.01(+2.01%)
Nov 13, 2020 197.26 200.29 197.25 199.94 871,878 +4.27(+2.18%)
Nov 12, 2020 198.15 198.15 194.32 195.68 1,478,757 -3.54(-1.77%)
Nov 11, 2020 200.23 200.30 197.83 199.21 801,890 -0.22(-0.11%)
Nov 10, 2020 197.84 200.07 196.56 199.43 1,401,275 +2.34(+1.19%)
Nov 09, 2020 203.68 205.53 196.91 197.09 2,109,465 +5.40(+2.82%)
Nov 06, 2020 192.97 193.43 191.28 191.69 1,092,986 -0.98(-0.51%)
Nov 05, 2020 189.65 193.14 189.57 192.67 1,407,578 +5.35(+2.86%)
Nov 04, 2020 185.29 189.81 184.78 187.32 1,172,343 +0.10(+0.06%)
Nov 03, 2020 185.37 188.00 185.02 187.21 1,233,432 +4.07(+2.22%)
Nov 02, 2020 181.65 183.31 181.00 183.15 1,366,480 +3.54(+1.97%)
Oct 30, 2020 179.91 180.93 177.20 179.61 1,599,974 -1.26(-0.70%)
Oct 29, 2020 178.87 181.89 177.62 180.87 1,467,124 +1.78(+1.00%)
Oct 28, 2020 180.42 181.90 178.97 179.09 1,018,710 -4.87(-2.65%)
Oct 27, 2020 186.42 186.77 183.96 183.96 697,413 -2.53(-1.36%)
Oct 26, 2020 188.13 188.41 184.34 186.49 770,566 -4.07(-2.13%)
Oct 23, 2020 190.30 191.03 188.56 190.56 888,440 +1.20(+0.64%)
Oct 22, 2020 186.79 189.41 186.18 189.35 1,018,867 +3.14(+1.69%)
Oct 21, 2020 187.66 188.62 186.16 186.22 662,969 -1.22(-0.65%)
Oct 20, 2020 187.63 189.44 187.18 187.44 752,936 +0.81(+0.43%)
Oct 19, 2020 189.30 190.32 186.15 186.63 881,321 -2.11(-1.12%)
Oct 16, 2020 189.70 190.11 188.72 188.75 810,588 -0.49(-0.26%)
Oct 15, 2020 185.45 189.59 184.77 189.24 1,103,606 +1.75(+0.94%)
Oct 14, 2020 188.36 189.90 187.37 187.49 735,805 -0.85(-0.45%)
Oct 13, 2020 188.50 189.32 187.88 188.34 812,717 -1.44(-0.76%)
Oct 12, 2020 189.38 190.15 188.65 189.78 572,946 +1.13(+0.60%)
Oct 09, 2020 189.56 190.04 188.03 188.65 760,164 +0.56(+0.30%)
Oct 08, 2020 187.83 188.17 186.71 188.09 699,219 +1.96(+1.05%)
Oct 07, 2020 184.98 186.76 184.93 186.13 839,398 +3.12(+1.70%)
Oct 06, 2020 184.85 187.32 182.53 183.01 1,826,181 -0.76(-0.41%)
Oct 05, 2020 181.29 183.88 181.24 183.77 1,058,118 +4.08(+2.27%)
Oct 02, 2020 175.05 180.42 174.54 179.69 1,254,492 +1.70(+0.95%)
Oct 01, 2020 176.57 178.02 175.87 178.00 1,432,893 +2.33(+1.33%)
Sep 30, 2020 175.19 177.47 174.32 175.66 1,530,442 +1.11(+0.64%)
Sep 29, 2020 175.54 176.13 173.44 174.56 942,768 -1.07(-0.61%)
Sep 28, 2020 173.78 176.06 173.78 175.63 1,600,728 +4.10(+2.39%)
Sep 25, 2020 168.19 171.98 168.07 171.52 1,217,782 +2.30(+1.36%)
Sep 24, 2020 168.76 171.39 166.82 169.22 1,187,100 +0.11(+0.07%)
Sep 23, 2020 173.12 174.50 169.06 169.10 1,034,876 -3.95(-2.28%)
Sep 22, 2020 172.56 173.52 171.19 173.06 958,683 +1.09(+0.63%)
Sep 21, 2020 172.66 172.83 169.81 171.97 1,040,830 -4.27(-2.42%)
Sep 18, 2020 178.59 179.02 174.68 176.24 944,421 -1.96(-1.10%)
Sep 17, 2020 176.64 178.75 175.88 178.20 718,789 -1.02(-0.57%)
Sep 16, 2020 179.48 181.42 178.94 179.22 710,047 +0.55(+0.31%)
Sep 15, 2020 179.80 180.15 178.26 178.67 703,199 +0.15(+0.08%)
Sep 14, 2020 176.73 178.82 176.33 178.52 566,097 +3.44(+1.96%)
Sep 11, 2020 176.16 176.27 173.48 175.08 825,520 -0.08(-0.04%)
Sep 10, 2020 178.25 179.34 175.09 175.16 1,050,490 -2.20(-1.24%)
Sep 09, 2020 176.57 178.18 175.76 177.36 1,354,206 +2.43(+1.39%)
Sep 08, 2020 177.04 177.51 174.40 174.93 1,304,168 -4.10(-2.29%)
Sep 04, 2020 181.43 181.89 175.39 179.03 1,566,158 -0.71(-0.39%)
Sep 03, 2020 184.75 185.02 178.82 179.74 1,344,090 -5.68(-3.06%)
Sep 02, 2020 183.71 185.86 182.66 185.42 1,495,329 +2.36(+1.29%)
Sep 01, 2020 181.43 183.10 179.98 183.06 1,637,358 +1.34(+0.74%)
Aug 31, 2020 183.55 183.55 181.54 181.72 1,008,070 -1.93(-1.05%)
Aug 28, 2020 183.38 183.65 182.23 183.65 1,354,108 +1.09(+0.60%)
Aug 27, 2020 182.38 183.41 181.62 182.56 802,829 +0.70(+0.38%)
Aug 26, 2020 182.44 182.59 181.44 181.86 565,102 -0.62(-0.34%)
Aug 25, 2020 183.44 183.53 181.09 182.48 748,711 -0.30(-0.17%)
Aug 24, 2020 181.43 182.78 180.44 182.78 800,716 +2.67(+1.48%)
Aug 21, 2020 179.91 180.72 179.27 180.11 1,122,030 -0.40(-0.22%)
Aug 20, 2020 179.94 181.57 179.61 180.51 940,911 -1.23(-0.68%)
Aug 19, 2020 182.90 183.32 181.48 181.74 788,766 -0.86(-0.47%)
Aug 18, 2020 184.10 184.20 182.14 182.60 860,225 -1.59(-0.87%)
Aug 17, 2020 184.18 184.79 183.56 184.19 1,107,425 +0.52(+0.28%)
Aug 14, 2020 183.14 184.70 182.95 183.67 1,288,512 -0.43(-0.24%)
Aug 13, 2020 183.70 185.07 183.38 184.10 750,182 -0.32(-0.17%)
Aug 12, 2020 185.08 185.34 183.58 184.43 1,017,673 +1.13(+0.62%)
Aug 11, 2020 185.10 186.20 182.92 183.29 2,803,978 -0.16(-0.09%)
Aug 10, 2020 182.97 184.32 182.93 183.45 999,738 +0.84(+0.46%)
Aug 07, 2020 179.92 182.69 179.57 182.62 1,090,768 +2.14(+1.19%)
Aug 06, 2020 180.69 181.34 179.73 180.47 939,563 -0.49(-0.27%)
Aug 05, 2020 179.81 181.03 179.18 180.96 775,302 +2.48(+1.39%)
Aug 04, 2020 177.10 178.51 176.63 178.48 768,925 +0.96(+0.54%)
Aug 03, 2020 176.66 177.84 175.56 177.52 860,541 +2.07(+1.18%)
Jul 31, 2020 176.48 176.56 172.88 175.45 3,131,151 -1.29(-0.73%)
Jul 30, 2020 175.45 177.00 174.05 176.75 1,093,674 -1.17(-0.66%)
Jul 29, 2020 175.04 178.23 175.03 177.91 1,306,935 +3.86(+2.22%)
Jul 28, 2020 175.20 176.03 173.96 174.06 830,968 -1.80(-1.02%)
Jul 27, 2020 174.31 175.86 173.44 175.86 1,031,875 +1.63(+0.94%)
Jul 24, 2020 174.88 175.49 173.79 174.22 882,957 -1.36(-0.77%)
Jul 23, 2020 175.23 177.70 174.13 175.58 1,008,773 +0.36(+0.20%)
Jul 22, 2020 173.33 175.47 173.28 175.23 1,217,503 +1.25(+0.72%)
Jul 21, 2020 173.39 175.20 172.96 173.98 960,926 +2.08(+1.21%)
Jul 20, 2020 172.61 173.03 171.24 171.90 979,637 -1.06(-0.61%)
Jul 17, 2020 172.76 173.47 171.74 172.96 725,907 +0.79(+0.46%)
Jul 16, 2020 171.87 172.99 171.04 172.17 843,528 -0.65(-0.38%)
Jul 15, 2020 171.24 173.36 170.58 172.82 1,466,762 +5.09(+3.04%)
Jul 14, 2020 164.85 167.84 163.97 167.72 1,252,907 +2.63(+1.59%)
Jul 13, 2020 168.26 170.00 165.04 165.09 1,072,606 -1.75(-1.05%)
Jul 10, 2020 164.53 166.96 164.20 166.84 1,450,860 +2.24(+1.36%)
Jul 09, 2020 167.19 167.41 162.54 164.60 1,076,799 -2.44(-1.46%)
Jul 08, 2020 166.19 167.81 165.03 167.04 1,898,296 +1.16(+0.70%)
Jul 07, 2020 167.69 168.69 165.78 165.88 911,513 -3.34(-1.97%)
Jul 06, 2020 170.81 171.28 168.51 169.22 1,655,831 +1.75(+1.05%)
Jul 02, 2020 169.54 170.58 167.00 167.47 1,066,289 +0.92(+0.56%)
Jul 01, 2020 168.02 168.90 166.01 166.54 2,148,756 -1.25(-0.75%)
Jun 30, 2020 165.13 168.29 165.04 167.80 1,595,574 +2.17(+1.31%)
Jun 29, 2020 163.25 165.99 161.70 165.63 2,030,267 +3.94(+2.43%)
Jun 26, 2020 163.99 164.43 161.32 161.69 1,202,039 -3.25(-1.97%)
Jun 25, 2020 162.22 165.07 160.83 164.94 1,415,950 +2.12(+1.30%)
Jun 24, 2020 167.04 167.05 161.12 162.82 1,556,489 -5.78(-3.43%)
Jun 23, 2020 170.73 170.78 168.31 168.59 1,260,326 +0.27(+0.16%)
Jun 22, 2020 167.29 168.72 165.14 168.32 1,881,392 +0.48(+0.29%)
Jun 19, 2020 171.29 171.44 166.45 167.84 1,771,213 -0.84(-0.50%)
Jun 18, 2020 167.65 170.31 166.93 168.68 1,185,226 -0.39(-0.23%)
Jun 17, 2020 171.74 172.01 168.78 169.06 1,208,200 -2.47(-1.44%)
Jun 16, 2020 174.26 174.50 168.71 171.54 1,483,631 +3.57(+2.12%)
Jun 15, 2020 160.30 168.86 159.65 167.97 3,279,691 +2.54(+1.53%)
Jun 12, 2020 167.81 168.65 160.76 165.43 3,897,829 +3.41(+2.11%)
Jun 11, 2020 167.65 168.37 161.59 162.02 1,735,738 -12.46(-7.14%)
Jun 10, 2020 178.89 179.02 174.05 174.48 1,287,597 -4.57(-2.55%)
Jun 09, 2020 180.05 180.49 177.98 179.04 1,487,263 -3.74(-2.05%)
Jun 08, 2020 181.51 182.88 181.10 182.79 2,808,443 +3.27(+1.82%)
Jun 05, 2020 181.51 182.38 179.03 179.51 2,374,903 +5.58(+3.21%)
Jun 04, 2020 172.87 174.77 171.94 173.93 2,055,572 +0.09(+0.05%)
Jun 03, 2020 171.37 174.50 171.37 173.84 2,095,360 +4.65(+2.75%)
Jun 02, 2020 168.84 169.64 167.74 169.18 1,534,245 +1.49(+0.89%)
Jun 01, 2020 166.45 168.69 165.37 167.70 1,490,695 +2.12(+1.28%)
May 29, 2020 165.39 166.58 163.45 165.58 3,412,913 -1.03(-0.62%)
May 28, 2020 170.77 170.77 165.99 166.61 1,458,703 -2.50(-1.48%)
May 27, 2020 167.83 169.12 164.01 169.11 3,047,746 +4.40(+2.67%)
May 26, 2020 164.91 165.90 164.27 164.71 3,014,304 +5.54(+3.48%)
May 22, 2020 159.35 159.60 157.61 159.17 2,201,423 -0.11(-0.07%)
May 21, 2020 158.62 159.89 157.40 159.28 2,893,510 +0.78(+0.49%)
May 20, 2020 157.75 159.56 157.66 158.50 1,693,378 +3.34(+2.15%)
May 19, 2020 156.90 158.65 155.10 155.16 2,516,725 -2.13(-1.36%)
May 18, 2020 154.23 158.05 153.91 157.30 3,103,507 +9.03(+6.09%)
May 15, 2020 145.93 148.74 144.77 148.26 2,431,383 +1.22(+0.83%)
May 14, 2020 142.60 147.15 140.07 147.04 2,447,082 +1.51(+1.04%)
May 13, 2020 149.43 149.59 144.01 145.53 2,072,497 -5.15(-3.42%)
May 12, 2020 157.02 157.27 150.54 150.68 2,447,680 -5.60(-3.59%)
May 11, 2020 155.23 157.47 154.20 156.28 2,214,350 -1.08(-0.69%)
May 08, 2020 154.55 157.53 154.10 157.37 1,716,402 +5.33(+3.51%)
May 07, 2020 151.47 153.61 151.47 152.03 1,320,264 +2.58(+1.72%)
May 06, 2020 151.62 152.20 149.36 149.46 1,236,110 -1.27(-0.84%)
May 05, 2020 151.65 153.82 150.34 150.73 1,832,183 +1.40(+0.94%)
May 04, 2020 147.36 149.43 145.98 149.33 2,076,152 +0.16(+0.11%)
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.