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

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

107.31 +1.66 (+1.57%)
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 60.73 60.75 59.43 59.57 6,806,388 -2.56(-4.12%)
Apr 29, 2020 60.67 62.70 60.05 62.13 6,508,591 +3.28(+5.58%)
Apr 28, 2020 59.14 59.55 57.96 58.84 7,836,641 +1.28(+2.22%)
Apr 27, 2020 55.75 58.10 55.65 57.57 8,179,728 +2.35(+4.26%)
Apr 24, 2020 55.09 55.64 54.32 55.22 3,913,702 +0.67(+1.22%)
Apr 23, 2020 54.23 55.51 53.98 54.55 5,348,692 +0.68(+1.26%)
Apr 22, 2020 54.68 54.84 53.68 53.87 6,239,962 +0.38(+0.70%)
Apr 21, 2020 53.32 54.01 52.81 53.49 7,443,513 -1.17(-2.13%)
Apr 20, 2020 54.54 55.70 54.16 54.66 8,525,278 -1.12(-2.01%)
Apr 17, 2020 55.46 56.15 54.94 55.78 8,717,110 +2.43(+4.55%)
Apr 16, 2020 53.85 54.36 52.25 53.35 10,125,854 -0.43(-0.80%)
Apr 15, 2020 54.49 54.73 53.33 53.79 9,080,001 -2.59(-4.59%)
Apr 14, 2020 56.84 57.43 55.70 56.37 8,920,611 +0.97(+1.75%)
Apr 13, 2020 56.91 57.32 54.83 55.40 9,177,611 -1.97(-3.44%)
Apr 09, 2020 56.00 57.67 55.83 57.38 10,264,256 +2.83(+5.19%)
Apr 08, 2020 52.87 55.01 52.45 54.55 8,568,825 +2.38(+4.56%)
Apr 07, 2020 53.67 54.90 51.88 52.17 9,285,108 +0.31(+0.60%)
Apr 06, 2020 49.97 52.14 49.84 51.86 8,309,429 +3.91(+8.16%)
Apr 03, 2020 49.39 49.94 47.04 47.95 9,030,091 -1.81(-3.65%)
Apr 02, 2020 49.01 51.05 48.37 49.76 10,985,421 +0.69(+1.40%)
Apr 01, 2020 50.56 50.90 48.61 49.07 11,890,561 -3.69(-6.99%)
Mar 31, 2020 52.80 53.53 51.78 52.76 10,211,337 -0.13(-0.25%)
Mar 30, 2020 52.04 53.01 50.94 52.89 12,880,735 +1.21(+2.35%)
Mar 27, 2020 52.08 53.31 51.14 51.68 16,450,716 -2.17(-4.03%)
Mar 26, 2020 50.95 54.15 50.95 53.85 11,620,786 +3.46(+6.87%)
Mar 25, 2020 50.33 52.65 48.65 50.39 10,985,885 +0.43(+0.87%)
Mar 24, 2020 47.80 50.11 47.74 49.96 14,076,591 +4.00(+8.69%)
Mar 23, 2020 46.28 47.11 44.47 45.96 17,352,050 -0.63(-1.35%)
Mar 20, 2020 49.07 50.41 46.35 46.59 13,450,087 -1.82(-3.75%)
Mar 19, 2020 45.81 49.70 44.72 48.40 16,105,599 +1.61(+3.44%)
Mar 18, 2020 48.54 49.73 44.84 46.79 12,072,849 -4.78(-9.27%)
Mar 17, 2020 49.21 51.68 47.04 51.58 15,532,086 +2.46(+5.01%)
Mar 16, 2020 49.13 51.88 47.33 49.11 11,840,715 -6.55(-11.77%)
Mar 13, 2020 54.05 56.00 50.92 55.67 15,581,568 +3.97(+7.68%)
Mar 12, 2020 54.01 55.59 46.79 51.70 15,208,099 -6.62(-11.35%)
Mar 11, 2020 60.44 60.99 57.52 58.31 11,945,847 -3.72(-5.99%)
Mar 10, 2020 62.28 62.39 59.22 62.03 13,713,780 +1.79(+2.97%)
Mar 09, 2020 63.27 63.27 60.16 60.24 11,599,406 -6.53(-9.78%)
Mar 06, 2020 65.98 67.51 65.28 66.77 9,392,601 -1.22(-1.79%)
Mar 05, 2020 68.88 69.29 67.21 67.99 7,561,019 -2.52(-3.57%)
Mar 04, 2020 69.54 70.60 68.60 70.51 11,295,458 +2.12(+3.09%)
Mar 03, 2020 69.94 71.32 67.60 68.39 8,647,450 -1.47(-2.10%)
Mar 02, 2020 68.38 69.89 67.33 69.86 10,201,461 +1.74(+2.56%)
Feb 28, 2020 67.14 68.83 66.81 68.12 15,227,568 -1.13(-1.64%)
Feb 27, 2020 70.40 71.90 69.09 69.25 11,061,030 -2.68(-3.72%)
Feb 26, 2020 73.07 73.73 71.81 71.93 5,586,371 -0.93(-1.27%)
Feb 25, 2020 75.59 75.81 72.60 72.86 6,782,284 -2.55(-3.38%)
Feb 24, 2020 75.24 75.78 74.88 75.40 4,035,623 -2.29(-2.95%)
Feb 21, 2020 78.38 78.38 77.37 77.70 4,113,156 -0.91(-1.15%)
Feb 20, 2020 78.09 78.72 77.62 78.60 3,053,417 +0.41(+0.53%)
Feb 19, 2020 78.17 78.44 77.92 78.19 2,284,181 +0.30(+0.38%)
Feb 18, 2020 78.11 78.33 77.45 77.89 2,573,571 -0.42(-0.54%)
Feb 14, 2020 78.79 78.79 78.08 78.31 2,063,523 -0.42(-0.53%)
Feb 13, 2020 78.00 78.88 77.99 78.74 2,849,442 +0.26(+0.33%)
Feb 12, 2020 78.44 78.58 78.12 78.47 3,171,116 +0.52(+0.67%)
Feb 11, 2020 77.71 78.44 77.57 77.95 3,617,088 +0.64(+0.82%)
Feb 10, 2020 76.89 77.34 76.80 77.31 2,438,146 +0.25(+0.33%)
Feb 07, 2020 77.84 77.96 76.85 77.06 3,755,843 -1.18(-1.51%)
Feb 06, 2020 78.80 78.88 78.19 78.24 1,909,998 -0.22(-0.27%)
Feb 05, 2020 77.66 78.57 77.49 78.45 3,107,260 +1.47(+1.91%)
Feb 04, 2020 77.01 77.32 76.88 76.99 2,931,652 +0.95(+1.26%)
Feb 03, 2020 75.79 76.43 75.32 76.03 6,292,651 +0.71(+0.94%)
Jan 31, 2020 76.77 76.90 75.14 75.32 4,674,021 -1.83(-2.38%)
Jan 30, 2020 76.68 77.22 76.26 77.15 2,935,240 -0.08(-0.11%)
Jan 29, 2020 77.98 78.31 77.21 77.24 3,188,391 -0.53(-0.69%)
Jan 28, 2020 77.70 78.05 77.46 77.77 2,874,506 +0.55(+0.72%)
Jan 27, 2020 76.84 77.66 76.66 77.22 3,413,588 -0.86(-1.10%)
Jan 24, 2020 79.46 79.49 77.62 78.08 3,382,716 -1.24(-1.56%)
Jan 23, 2020 78.94 79.42 78.28 79.32 4,763,594 +0.17(+0.21%)
Jan 22, 2020 79.45 79.58 79.03 79.15 2,091,162 +0.00(+0.00%)
Jan 21, 2020 79.54 79.59 78.99 79.15 3,284,862 -0.75(-0.94%)
Jan 17, 2020 80.38 80.41 79.76 79.90 2,844,183 -0.14(-0.18%)
Jan 16, 2020 79.54 80.30 79.50 80.04 2,963,801 +1.02(+1.29%)
Jan 15, 2020 78.53 79.32 78.46 79.02 3,148,971 +0.34(+0.43%)
Jan 14, 2020 78.15 79.17 78.01 78.68 3,574,513 +0.29(+0.37%)
Jan 13, 2020 77.74 78.45 77.42 78.39 3,168,794 +0.65(+0.83%)
Jan 10, 2020 78.12 78.15 77.34 77.74 2,764,044 -0.36(-0.47%)
Jan 09, 2020 78.47 78.49 78.01 78.11 3,067,480 -0.02(-0.02%)
Jan 08, 2020 77.96 78.48 77.82 78.13 3,231,252 +0.17(+0.22%)
Jan 07, 2020 78.11 78.27 77.79 77.96 2,595,939 -0.43(-0.55%)
Jan 06, 2020 77.85 78.50 77.60 78.39 4,907,679 -0.09(-0.12%)
Jan 03, 2020 77.80 78.55 77.72 78.48 4,584,480 -0.05(-0.06%)
Jan 02, 2020 78.90 78.98 77.79 78.53 4,510,864 +0.06(+0.07%)
Dec 31, 2019 78.17 78.78 77.94 78.47 4,375,264 +0.23(+0.30%)
Dec 30, 2019 78.35 78.62 77.85 78.24 3,265,593 -0.05(-0.06%)
Dec 27, 2019 78.85 78.85 78.12 78.29 2,328,516 -0.36(-0.45%)
Dec 26, 2019 78.74 78.82 78.45 78.64 1,844,113 -0.10(-0.13%)
Dec 24, 2019 78.73 78.74 78.45 78.74 1,392,493 +0.22(+0.27%)
Dec 23, 2019 78.59 78.68 78.21 78.53 3,605,940 +0.13(+0.17%)
Dec 20, 2019 78.98 78.98 78.40 78.40 6,467,851 -0.12(-0.15%)
Dec 19, 2019 78.36 78.54 78.17 78.52 2,417,118 +0.24(+0.31%)
Dec 18, 2019 78.21 78.41 77.87 78.28 2,301,618 +0.27(+0.35%)
Dec 17, 2019 77.53 78.01 77.42 78.01 3,067,186 +0.66(+0.86%)
Dec 16, 2019 77.56 78.02 77.34 77.34 2,669,651 +0.32(+0.41%)
Dec 13, 2019 77.45 77.83 76.75 77.02 3,025,173 -0.49(-0.64%)
Dec 12, 2019 76.66 78.03 76.53 77.51 3,489,061 +0.83(+1.08%)
Dec 11, 2019 76.77 76.85 76.35 76.69 4,131,579 -0.02(-0.02%)
Dec 10, 2019 76.72 76.92 76.44 76.70 2,462,035 -0.02(-0.02%)
Dec 09, 2019 76.85 77.01 76.69 76.72 3,429,067 -0.20(-0.27%)
Dec 06, 2019 76.63 77.24 76.61 76.93 5,355,666 +1.06(+1.40%)
Dec 05, 2019 75.86 76.09 75.55 75.87 3,238,854 +0.25(+0.33%)
Dec 04, 2019 75.39 75.90 75.30 75.61 5,677,826 +0.59(+0.78%)
Dec 03, 2019 74.66 75.04 74.26 75.03 3,520,124 -0.31(-0.41%)
Dec 02, 2019 76.42 76.43 75.22 75.34 2,915,146 -0.85(-1.11%)
Nov 29, 2019 76.56 76.62 76.09 76.18 1,102,425 -0.49(-0.64%)
Nov 27, 2019 76.56 76.84 76.46 76.68 2,052,470 +0.34(+0.45%)
Nov 26, 2019 76.43 76.81 76.19 76.33 3,100,982 -0.07(-0.09%)
Nov 25, 2019 74.92 76.56 74.91 76.40 10,080,737 +1.86(+2.50%)
Nov 22, 2019 74.60 74.70 74.15 74.53 2,391,165 +0.18(+0.24%)
Nov 21, 2019 74.79 74.85 74.10 74.36 2,330,999 -0.74(-0.99%)
Nov 20, 2019 74.91 75.32 74.26 75.10 2,905,967 -0.06(-0.07%)
Nov 19, 2019 75.35 75.42 74.87 75.16 2,062,055 +0.14(+0.19%)
Nov 18, 2019 75.24 75.24 74.80 75.02 3,039,977 -0.34(-0.44%)
Nov 15, 2019 75.43 75.54 74.96 75.35 3,073,604 +0.40(+0.53%)
Nov 14, 2019 74.94 75.41 74.85 74.95 2,299,863 -0.15(-0.20%)
Nov 13, 2019 75.10 75.28 74.71 75.10 2,729,267 -0.43(-0.57%)
Nov 12, 2019 75.64 76.05 75.43 75.53 1,923,079 -0.03(-0.04%)
Nov 11, 2019 75.29 75.62 75.15 75.56 2,047,602 -0.22(-0.29%)
Nov 08, 2019 75.48 75.85 75.30 75.78 2,273,792 +0.11(+0.15%)
Nov 07, 2019 76.14 76.48 75.46 75.67 2,684,102 +0.18(+0.23%)
Nov 06, 2019 75.81 75.85 75.23 75.49 2,961,634 -0.34(-0.45%)
Nov 05, 2019 75.90 76.51 75.75 75.84 4,065,646 +0.13(+0.17%)
Nov 04, 2019 75.70 75.93 75.41 75.71 4,971,633 +0.61(+0.81%)
Nov 01, 2019 74.32 75.16 74.25 75.10 2,688,732 +1.15(+1.55%)
Oct 31, 2019 74.54 74.57 73.40 73.96 5,147,077 -0.74(-0.98%)
Oct 30, 2019 75.01 75.02 74.19 74.69 2,666,243 -0.40(-0.53%)
Oct 29, 2019 74.62 75.30 74.50 75.09 3,382,144 +0.30(+0.40%)
Oct 28, 2019 74.44 75.14 74.31 74.80 3,486,522 +0.69(+0.93%)
Oct 25, 2019 73.52 74.38 73.49 74.11 2,537,747 +0.44(+0.59%)
Oct 24, 2019 73.97 74.00 73.27 73.67 2,338,689 -0.13(-0.18%)
Oct 23, 2019 73.59 73.83 73.28 73.80 1,835,253 +0.19(+0.25%)
Oct 22, 2019 73.55 73.95 73.14 73.61 2,343,644 +0.20(+0.28%)
Oct 21, 2019 73.42 73.98 73.31 73.41 2,864,435 +0.70(+0.96%)
Oct 18, 2019 72.86 73.22 72.21 72.71 2,035,181 -0.46(-0.62%)
Oct 17, 2019 72.67 73.24 72.57 73.17 3,996,083 +0.82(+1.13%)
Oct 16, 2019 72.02 72.72 72.02 72.35 2,486,386 +0.19(+0.26%)
Oct 15, 2019 71.50 72.48 71.33 72.16 2,320,959 +0.78(+1.10%)
Oct 14, 2019 71.46 71.49 70.94 71.38 1,874,746 -0.19(-0.26%)
Oct 11, 2019 71.17 72.42 71.17 71.56 3,093,578 +1.29(+1.83%)
Oct 10, 2019 70.21 70.76 70.05 70.28 2,582,285 +0.17(+0.24%)
Oct 09, 2019 70.43 70.42 69.90 70.11 2,912,453 +0.22(+0.32%)
Oct 08, 2019 70.42 70.51 69.72 69.89 2,926,557 -1.20(-1.69%)
Oct 07, 2019 71.03 71.63 70.65 71.09 3,787,550 -0.06(-0.08%)
Oct 04, 2019 70.64 71.21 70.22 71.15 2,412,750 +0.69(+0.98%)
Oct 03, 2019 70.10 70.58 69.21 70.46 4,195,251 +0.10(+0.15%)
Oct 02, 2019 70.66 70.72 69.81 70.35 4,548,625 -0.71(-1.00%)
Oct 01, 2019 72.82 73.48 70.82 71.06 7,213,037 -1.42(-1.97%)
Sep 30, 2019 72.58 72.92 72.25 72.49 4,675,003 +0.05(+0.06%)
Sep 27, 2019 73.04 73.33 72.07 72.44 3,470,718 -0.44(-0.60%)
Sep 26, 2019 73.59 73.59 72.63 72.88 2,811,420 -0.76(-1.04%)
Sep 25, 2019 72.60 73.76 72.52 73.64 3,381,281 -0.17(-0.23%)
Sep 24, 2019 73.82 73.90 72.48 73.81 3,908,127 +0.21(+0.29%)
Sep 23, 2019 73.27 73.93 73.11 73.60 3,888,022 +0.06(+0.08%)
Sep 20, 2019 73.75 74.15 73.08 73.54 4,282,287 -0.25(-0.34%)
Sep 19, 2019 74.39 74.81 73.74 73.79 3,705,286 -0.48(-0.65%)
Sep 18, 2019 74.68 74.74 73.59 74.28 2,942,016 -0.41(-0.55%)
Sep 17, 2019 74.62 74.73 74.19 74.68 3,319,173 -0.17(-0.22%)
Sep 16, 2019 74.55 75.22 74.34 74.85 4,131,203 +0.25(+0.34%)
Sep 13, 2019 74.84 75.38 74.56 74.60 3,113,264 +0.12(+0.16%)
Sep 12, 2019 74.57 74.92 73.76 74.48 3,449,666 +0.00(+0.00%)
Sep 11, 2019 73.23 74.57 72.78 74.48 4,069,319 +1.46(+1.99%)
Sep 10, 2019 72.07 73.04 71.59 73.02 3,426,389 +0.90(+1.25%)
Sep 09, 2019 71.30 72.14 71.07 72.12 4,421,716 +1.09(+1.53%)
Sep 06, 2019 71.34 71.60 71.01 71.04 3,161,870 -0.19(-0.27%)
Sep 05, 2019 70.72 71.94 70.53 71.23 3,330,883 +1.36(+1.95%)
Sep 04, 2019 69.88 70.05 69.51 69.87 5,420,344 +0.71(+1.02%)
Sep 03, 2019 69.60 69.87 68.87 69.16 6,656,753 -0.96(-1.38%)
Aug 30, 2019 70.70 70.73 69.81 70.13 3,461,589 -0.14(-0.20%)
Aug 29, 2019 69.91 70.40 69.84 70.27 3,759,865 +1.15(+1.66%)
Aug 28, 2019 68.13 69.59 68.02 69.12 5,610,356 +0.82(+1.20%)
Aug 27, 2019 69.56 69.65 68.24 68.30 6,030,817 -0.87(-1.26%)
Aug 26, 2019 69.01 69.23 68.68 69.17 4,118,522 +0.64(+0.93%)
Aug 23, 2019 70.24 70.69 68.26 68.53 4,701,527 -2.16(-3.06%)
Aug 22, 2019 71.04 71.23 70.32 70.69 2,918,794 -0.19(-0.27%)
Aug 21, 2019 71.26 71.34 70.59 70.89 1,982,097 +0.57(+0.80%)
Aug 20, 2019 70.79 70.81 70.23 70.32 3,177,057 -0.58(-0.82%)
Aug 19, 2019 70.95 71.36 70.86 70.91 7,070,483 +0.72(+1.03%)
Aug 16, 2019 68.98 70.32 68.88 70.18 3,381,297 +1.53(+2.23%)
Aug 15, 2019 69.10 69.15 68.32 68.65 4,585,540 -0.26(-0.38%)
Aug 14, 2019 69.78 69.85 68.72 68.91 3,730,005 -2.09(-2.94%)
Aug 13, 2019 70.03 71.75 69.80 71.00 3,580,932 +0.75(+1.07%)
Aug 12, 2019 70.59 70.75 70.07 70.25 2,578,529 -0.82(-1.15%)
Aug 09, 2019 71.72 71.73 70.82 71.07 2,528,159 -0.89(-1.24%)
Aug 08, 2019 70.74 71.97 70.74 71.96 3,877,778 +1.52(+2.16%)
Aug 07, 2019 69.72 70.60 69.17 70.43 4,505,721 +0.11(+0.16%)
Aug 06, 2019 70.06 70.43 69.35 70.32 4,223,136 +0.73(+1.05%)
Aug 05, 2019 70.30 70.49 68.70 69.59 8,616,437 -1.94(-2.71%)
Aug 02, 2019 72.00 72.11 70.97 71.53 3,455,338 -0.84(-1.17%)
Aug 01, 2019 73.59 74.18 72.04 72.37 5,640,656 -1.12(-1.53%)
Jul 31, 2019 73.87 74.66 73.01 73.50 4,473,617 -0.35(-0.48%)
Jul 30, 2019 72.62 73.88 72.36 73.85 2,250,597 +0.79(+1.08%)
Jul 29, 2019 73.48 73.56 72.83 73.06 2,700,959 -0.37(-0.51%)
Jul 26, 2019 72.82 73.61 72.73 73.43 3,509,225 +0.74(+1.02%)
Jul 25, 2019 73.41 73.54 72.58 72.69 2,365,051 -0.80(-1.09%)
Jul 24, 2019 72.06 73.57 71.95 73.49 2,447,340 +1.22(+1.68%)
Jul 23, 2019 71.82 72.27 71.62 72.27 2,038,880 +0.67(+0.93%)
Jul 22, 2019 71.85 72.17 71.47 71.60 1,987,594 -0.10(-0.14%)
Jul 19, 2019 71.94 72.38 71.70 71.71 2,323,389 -0.19(-0.26%)
Jul 18, 2019 71.66 72.06 71.49 71.89 2,285,572 +0.14(+0.19%)
Jul 17, 2019 72.29 72.39 71.58 71.75 2,594,478 -0.54(-0.74%)
Jul 16, 2019 72.18 72.74 71.95 72.29 2,836,420 +0.07(+0.10%)
Jul 15, 2019 72.81 72.92 71.97 72.22 2,382,530 -0.46(-0.64%)
Jul 12, 2019 72.10 72.92 72.00 72.68 2,411,009 +0.63(+0.88%)
Jul 11, 2019 72.44 72.50 71.65 72.05 3,214,838 -0.34(-0.47%)
Jul 10, 2019 72.55 72.80 72.09 72.39 2,359,024 +0.19(+0.27%)
Jul 09, 2019 72.07 72.23 71.85 72.20 1,942,740 -0.09(-0.13%)
Jul 08, 2019 72.88 72.94 72.22 72.29 2,678,246 -0.77(-1.05%)
Jul 05, 2019 72.45 73.09 72.11 73.06 1,681,380 +0.29(+0.40%)
Jul 03, 2019 72.65 72.85 72.33 72.77 1,839,053 +0.41(+0.56%)
Jul 02, 2019 72.80 72.81 71.89 72.36 2,666,284 -0.42(-0.57%)
Jul 01, 2019 73.50 73.80 72.40 72.78 6,952,710 +0.15(+0.20%)
Jun 28, 2019 71.80 72.85 71.80 72.63 4,241,872 +0.96(+1.33%)
Jun 27, 2019 70.49 71.70 70.34 71.68 5,113,672 +1.37(+1.95%)
Jun 26, 2019 70.49 70.78 70.26 70.30 4,729,098 +0.07(+0.11%)
Jun 25, 2019 70.71 70.80 70.23 70.23 4,421,273 -0.36(-0.51%)
Jun 24, 2019 71.59 71.59 70.59 70.59 2,648,419 -0.80(-1.12%)
Jun 21, 2019 71.90 71.90 71.21 71.39 2,447,437 -0.58(-0.81%)
Jun 20, 2019 72.19 72.27 71.57 71.97 2,415,788 +0.48(+0.67%)
Jun 19, 2019 71.29 71.55 71.07 71.49 1,973,137 +0.18(+0.25%)
Jun 18, 2019 70.89 71.85 70.78 71.32 2,808,400 +0.92(+1.30%)
Jun 17, 2019 70.52 70.81 70.33 70.40 2,503,554 +0.07(+0.09%)
Jun 14, 2019 70.89 70.93 70.33 70.33 2,228,241 -0.69(-0.98%)
Jun 13, 2019 70.65 71.05 70.47 71.03 2,512,070 +0.82(+1.17%)
Jun 12, 2019 70.30 70.40 69.91 70.20 1,553,963 -0.15(-0.21%)
Jun 11, 2019 70.99 71.25 70.04 70.35 2,093,198 -0.16(-0.22%)
Jun 10, 2019 70.33 71.11 70.29 70.51 2,768,938 +0.50(+0.71%)
Jun 07, 2019 69.80 70.35 69.56 70.01 2,802,846 +0.45(+0.65%)
Jun 06, 2019 69.76 69.96 68.78 69.56 2,300,077 -0.16(-0.23%)
Jun 05, 2019 70.17 70.19 69.06 69.71 2,916,770 -0.16(-0.22%)
Jun 04, 2019 68.77 69.93 68.74 69.87 2,628,196 +1.85(+2.72%)
Jun 03, 2019 67.65 68.34 67.50 68.02 5,425,189 +0.35(+0.52%)
May 31, 2019 67.80 67.95 67.35 67.67 3,489,473 -0.92(-1.34%)
May 30, 2019 68.97 69.38 68.19 68.58 2,256,604 -0.19(-0.28%)
May 29, 2019 68.94 68.96 68.23 68.78 2,785,053 -0.56(-0.81%)
May 28, 2019 69.95 70.21 69.32 69.34 2,099,954 -0.46(-0.66%)
May 24, 2019 69.49 69.91 69.31 69.80 1,959,537 +0.69(+1.00%)
May 23, 2019 70.08 70.29 68.78 69.11 3,882,014 -1.68(-2.38%)
May 22, 2019 71.21 71.26 70.52 70.79 2,524,838 -0.70(-0.98%)
May 21, 2019 71.02 71.59 70.95 71.50 3,653,106 +0.94(+1.34%)
May 20, 2019 70.59 71.05 70.42 70.55 2,463,636 -0.50(-0.70%)
May 17, 2019 71.72 72.24 70.99 71.05 2,565,500 -1.17(-1.63%)
May 16, 2019 72.11 72.77 72.05 72.23 2,297,816 +0.28(+0.39%)
May 15, 2019 71.31 72.13 71.11 71.95 2,277,243 +0.13(+0.18%)
May 14, 2019 71.23 72.13 71.10 71.82 2,590,493 +0.76(+1.07%)
May 13, 2019 72.02 72.24 70.87 71.06 4,003,085 -2.29(-3.13%)
May 10, 2019 72.88 73.45 71.97 73.36 2,814,740 +0.24(+0.33%)
May 09, 2019 72.70 73.37 72.07 73.12 2,572,169 -0.17(-0.23%)
May 08, 2019 73.74 74.02 73.24 73.28 2,470,437 -0.59(-0.80%)
May 07, 2019 74.63 74.87 73.25 73.87 2,734,006 -1.38(-1.83%)
May 06, 2019 74.01 75.37 73.99 75.25 2,896,308 +0.13(+0.17%)
May 03, 2019 73.98 75.22 73.98 75.12 3,542,998 +1.45(+1.97%)
May 02, 2019 73.40 74.08 72.92 73.67 2,890,684 +0.23(+0.31%)
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.