Skip to main content

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

104.68 -1.58 (-1.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 79.56 80.25 79.39 80.05 4,847,494 +0.31(+0.39%)
Sep 27, 2018 79.82 80.15 79.62 79.74 3,608,216 +0.03(+0.03%)
Sep 26, 2018 80.58 80.76 79.61 79.71 3,294,334 -0.68(-0.85%)
Sep 25, 2018 80.47 80.61 80.30 80.40 3,028,389 +0.05(+0.06%)
Sep 24, 2018 80.88 80.88 79.98 80.35 3,601,397 -0.54(-0.67%)
Sep 21, 2018 81.43 81.70 80.84 80.89 4,502,698 -0.45(-0.55%)
Sep 20, 2018 80.94 81.36 80.72 81.34 5,063,838 +0.70(+0.86%)
Sep 19, 2018 81.24 81.46 80.47 80.64 5,673,946 -0.51(-0.63%)
Sep 18, 2018 81.10 81.43 80.96 81.16 4,172,504 +0.23(+0.28%)
Sep 17, 2018 81.83 81.88 80.89 80.93 5,916,806 -0.91(-1.11%)
Sep 14, 2018 81.38 81.93 81.13 81.83 4,715,899 +0.59(+0.72%)
Sep 13, 2018 81.65 81.65 81.06 81.25 3,507,961 +0.01(+0.01%)
Sep 12, 2018 81.42 81.48 80.64 81.24 3,627,337 -0.26(-0.31%)
Sep 11, 2018 81.35 81.79 81.00 81.49 3,379,849 +0.03(+0.03%)
Sep 10, 2018 81.75 81.93 81.34 81.47 2,607,052 +0.09(+0.11%)
Sep 07, 2018 81.46 81.83 81.08 81.37 3,296,417 -0.18(-0.22%)
Sep 06, 2018 82.33 82.44 81.56 81.56 4,892,650 -0.61(-0.75%)
Sep 05, 2018 82.17 82.28 81.40 82.17 3,535,376 -0.08(-0.10%)
Sep 04, 2018 82.52 82.60 81.64 82.25 4,506,037 -0.35(-0.42%)
Aug 31, 2018 82.60 82.60 82.60 0 +0.48(+0.58%)
Aug 30, 2018 82.20 82.63 81.91 82.12 5,573,609 -0.21(-0.26%)
Aug 29, 2018 82.29 82.48 81.84 82.33 2,785,822 +0.17(+0.21%)
Aug 28, 2018 82.40 82.58 81.84 82.16 3,366,371 +0.00(+0.00%)
Aug 27, 2018 82.39 82.83 82.09 82.16 6,324,091 +0.05(+0.07%)
Aug 24, 2018 82.01 82.21 81.86 82.11 2,739,579 +0.29(+0.36%)
Aug 23, 2018 82.07 82.18 81.58 81.81 3,146,312 -0.25(-0.30%)
Aug 22, 2018 81.86 82.19 81.69 82.06 4,918,078 +0.16(+0.20%)
Aug 21, 2018 81.13 82.16 81.05 81.90 3,531,076 +0.96(+1.19%)
Aug 20, 2018 80.85 81.14 80.44 80.94 3,352,801 +0.27(+0.34%)
Aug 17, 2018 80.13 80.73 79.85 80.66 3,228,411 +0.50(+0.63%)
Aug 16, 2018 79.87 80.45 79.78 80.16 2,844,926 +0.65(+0.82%)
Aug 15, 2018 80.16 80.25 79.06 79.51 5,058,372 -0.93(-1.16%)
Aug 14, 2018 79.61 80.55 79.61 80.44 4,110,448 +1.02(+1.29%)
Aug 13, 2018 79.87 80.08 79.09 79.42 2,823,955 -0.36(-0.45%)
Aug 10, 2018 79.48 80.25 79.40 79.77 3,633,821 -0.16(-0.21%)
Aug 09, 2018 79.83 80.24 79.77 79.94 3,554,799 +0.09(+0.11%)
Aug 08, 2018 79.91 80.00 79.30 79.85 2,825,068 -0.05(-0.06%)
Aug 07, 2018 80.00 80.27 79.86 79.89 3,158,844 +0.16(+0.20%)
Aug 06, 2018 79.20 79.84 79.05 79.74 3,480,076 +0.52(+0.66%)
Aug 03, 2018 79.56 79.82 78.76 79.22 3,224,694 -0.26(-0.32%)
Aug 02, 2018 78.46 79.58 78.37 79.47 3,668,836 +0.70(+0.88%)
Aug 01, 2018 78.75 78.93 78.09 78.78 3,840,672 -0.03(-0.03%)
Jul 31, 2018 78.08 79.06 78.02 78.80 3,742,941 +0.91(+1.17%)
Jul 30, 2018 78.24 78.70 77.83 77.89 3,702,932 -0.36(-0.46%)
Jul 27, 2018 79.75 79.87 78.08 78.25 4,259,977 -1.36(-1.71%)
Jul 26, 2018 78.92 79.89 78.85 79.61 6,234,869 +0.84(+1.07%)
Jul 25, 2018 78.62 78.77 78.08 78.77 4,822,259 +0.16(+0.21%)
Jul 24, 2018 79.69 79.85 78.21 78.60 4,384,675 -0.74(-0.93%)
Jul 23, 2018 79.23 79.53 78.91 79.34 3,020,503 +0.03(+0.03%)
Jul 20, 2018 79.56 79.72 79.23 79.32 4,087,785 -0.29(-0.37%)
Jul 19, 2018 79.02 79.65 78.68 79.61 3,679,960 +0.61(+0.78%)
Jul 18, 2018 78.70 79.05 78.31 79.00 3,538,631 +0.32(+0.41%)
Jul 17, 2018 78.26 78.88 78.18 78.68 3,545,166 +0.43(+0.55%)
Jul 16, 2018 78.69 78.83 77.91 78.25 6,057,251 -0.27(-0.35%)
Jul 13, 2018 78.66 79.12 78.47 78.52 3,689,026 -0.07(-0.09%)
Jul 12, 2018 78.83 78.89 78.09 78.59 3,500,192 +0.18(+0.23%)
Jul 11, 2018 78.70 79.08 78.37 78.41 5,084,720 -0.66(-0.83%)
Jul 10, 2018 79.59 79.70 78.62 79.07 4,031,883 -0.38(-0.47%)
Jul 09, 2018 79.26 79.44 78.98 79.44 3,050,438 +0.59(+0.74%)
Jul 06, 2018 78.29 78.99 78.15 78.86 2,962,719 +0.59(+0.76%)
Jul 05, 2018 77.76 78.26 77.24 78.26 3,968,025 +0.94(+1.22%)
Jul 03, 2018 77.32 77.32 77.32 0 +0.19(+0.25%)
Jul 02, 2018 75.99 77.18 75.78 77.13 6,163,280 +0.80(+1.04%)
Jun 29, 2018 76.84 77.09 76.33 76.33 4,671,544 -0.25(-0.32%)
Jun 28, 2018 76.31 76.77 75.91 76.58 4,791,182 +0.20(+0.26%)
Jun 27, 2018 77.62 77.83 76.35 76.38 4,597,754 -1.09(-1.40%)
Jun 26, 2018 77.09 77.77 76.89 77.47 4,792,944 +0.47(+0.61%)
Jun 25, 2018 78.03 78.09 76.57 77.00 5,146,498 -1.21(-1.55%)
Jun 22, 2018 78.62 78.66 77.87 78.21 3,347,193 -0.02(-0.02%)
Jun 21, 2018 78.97 79.03 78.03 78.23 4,796,542 -0.78(-0.99%)
Jun 20, 2018 78.71 79.07 78.44 79.01 3,839,494 +0.61(+0.78%)
Jun 19, 2018 77.99 78.48 77.39 78.40 3,411,576 -0.07(-0.09%)
Jun 18, 2018 77.70 78.48 77.52 78.47 3,387,685 +0.46(+0.58%)
Jun 15, 2018 78.04 77.39 78.02 3,519,220 +0.03(+0.04%)
Jun 14, 2018 77.95 78.08 77.50 77.99 3,774,115 +0.26(+0.34%)
Jun 13, 2018 78.26 78.33 77.63 77.73 2,980,329 -0.47(-0.59%)
Jun 12, 2018 78.16 78.39 77.87 78.19 3,163,924 +0.08(+0.11%)
Jun 11, 2018 77.94 78.26 77.85 78.11 4,062,973 +0.22(+0.28%)
Jun 08, 2018 77.63 77.99 77.59 77.89 4,701,653 +0.19(+0.25%)
Jun 07, 2018 78.04 78.11 77.34 77.70 4,425,285 -0.29(-0.37%)
Jun 06, 2018 77.99 77.99 2,920,442 +0.49(+0.64%)
Jun 05, 2018 76.92 77.51 76.70 77.50 8,989,573 +0.56(+0.72%)
Jun 04, 2018 76.36 76.94 76.18 76.94 6,487,073 +0.88(+1.15%)
Jun 01, 2018 76.07 76.36 75.87 76.07 4,406,167 +0.52(+0.69%)
May 31, 2018 76.31 76.49 75.44 75.55 3,487,316 -0.80(-1.05%)
May 30, 2018 75.62 76.54 75.56 76.35 3,259,887 +1.06(+1.40%)
May 29, 2018 74.87 75.48 74.57 75.29 4,687,601 +0.05(+0.06%)
May 25, 2018 75.25 75.25 75.25 0 -0.11(-0.15%)
May 24, 2018 75.29 75.49 74.69 75.35 3,308,317 +0.02(+0.02%)
May 23, 2018 75.04 75.46 74.89 75.34 2,914,366 +0.07(+0.10%)
May 22, 2018 76.05 76.11 75.20 75.26 3,155,449 -0.62(-0.82%)
May 21, 2018 75.43 75.92 75.39 75.88 2,905,075 +0.69(+0.92%)
May 18, 2018 75.19 75.31 74.95 75.19 3,847,449 +0.16(+0.21%)
May 17, 2018 74.73 75.22 74.60 75.04 4,701,165 +0.46(+0.61%)
May 16, 2018 73.83 74.83 73.80 74.58 4,598,848 +0.88(+1.19%)
May 15, 2018 73.41 73.86 73.21 73.70 2,785,103 +0.04(+0.05%)
May 14, 2018 74.11 74.36 73.58 73.67 2,355,467 -0.32(-0.43%)
May 11, 2018 73.90 74.21 73.70 73.99 2,559,637 +0.12(+0.16%)
May 10, 2018 73.55 74.08 73.46 73.87 3,041,640 +0.39(+0.53%)
May 09, 2018 73.17 73.63 72.86 73.48 3,743,700 +0.41(+0.56%)
May 08, 2018 72.42 73.07 72.40 73.07 3,926,372 +0.62(+0.86%)
May 07, 2018 72.06 72.76 72.03 72.45 2,347,160 +0.56(+0.77%)
May 04, 2018 70.69 72.25 70.53 71.89 2,436,809 +0.88(+1.23%)
May 03, 2018 71.24 71.44 70.32 71.01 2,801,086 -0.44(-0.61%)
May 02, 2018 71.22 71.94 71.13 71.45 2,260,671 +0.17(+0.24%)
May 01, 2018 70.92 71.38 70.19 71.28 3,435,960 +0.31(+0.44%)
Apr 30, 2018 71.80 72.01 70.97 70.97 3,615,469 -0.64(-0.89%)
Apr 27, 2018 71.88 72.03 71.25 71.61 2,392,038 -0.24(-0.33%)
Apr 26, 2018 71.72 72.05 71.43 71.84 2,133,752 +0.23(+0.32%)
Apr 25, 2018 71.66 71.86 71.08 71.62 2,408,674 -0.12(-0.17%)
Apr 24, 2018 72.16 72.66 71.17 71.73 2,805,887 -0.34(-0.47%)
Apr 23, 2018 72.24 72.54 71.75 72.07 2,443,312 -0.03(-0.04%)
Apr 20, 2018 72.31 72.66 71.89 72.10 2,640,012 -0.43(-0.59%)
Apr 19, 2018 72.94 73.07 72.27 72.53 3,613,413 -0.57(-0.79%)
Apr 18, 2018 73.03 73.48 72.84 73.10 4,116,941 +0.26(+0.36%)
Apr 17, 2018 72.54 73.08 72.42 72.84 5,950,677 +0.68(+0.95%)
Apr 16, 2018 71.78 72.35 71.44 72.15 3,444,639 +0.79(+1.11%)
Apr 13, 2018 71.83 71.95 71.18 71.36 6,013,658 -0.26(-0.36%)
Apr 12, 2018 71.62 71.94 71.36 71.62 3,936,068 +0.36(+0.50%)
Apr 11, 2018 70.91 71.46 70.74 71.26 4,246,594 +0.12(+0.17%)
Apr 10, 2018 70.58 71.40 70.40 71.14 3,510,676 +1.32(+1.89%)
Apr 09, 2018 70.38 70.75 69.79 69.82 2,112,710 -0.18(-0.26%)
Apr 06, 2018 70.87 71.33 69.41 70.00 4,099,796 -1.29(-1.80%)
Apr 05, 2018 70.90 71.35 70.64 71.29 4,248,167 +0.76(+1.07%)
Apr 04, 2018 68.92 70.74 68.76 70.53 3,676,917 +0.88(+1.26%)
Apr 03, 2018 69.03 69.86 68.84 69.65 5,083,597 +1.03(+1.50%)
Apr 02, 2018 70.14 70.31 68.17 68.62 3,958,485 -1.61(-2.29%)
Mar 29, 2018 70.23 70.23 70.23 0 +0.66(+0.94%)
Mar 28, 2018 69.62 70.06 69.22 69.57 5,424,797 +0.09(+0.13%)
Mar 27, 2018 70.87 70.92 69.19 69.48 3,471,530 -1.19(-1.69%)
Mar 26, 2018 70.01 70.68 69.35 70.68 3,868,453 +1.56(+2.26%)
Mar 23, 2018 70.76 71.00 69.10 69.12 4,671,593 -1.52(-2.16%)
Mar 22, 2018 71.59 72.06 70.61 70.64 4,103,537 -1.49(-2.06%)
Mar 21, 2018 71.80 72.65 71.72 72.13 2,407,373 +0.31(+0.43%)
Mar 20, 2018 71.95 72.15 71.55 71.82 2,747,534 -0.02(-0.03%)
Mar 19, 2018 72.31 72.39 70.94 71.84 2,627,212 -0.64(-0.88%)
Mar 16, 2018 71.93 72.65 71.85 72.47 3,300,594 +0.54(+0.75%)
Mar 15, 2018 72.40 72.43 71.68 71.94 1,626,459 -0.32(-0.44%)
Mar 14, 2018 72.95 73.05 72.14 72.25 3,022,263 -0.35(-0.48%)
Mar 13, 2018 73.19 73.31 72.48 72.60 3,873,764 -0.24(-0.32%)
Mar 12, 2018 72.72 73.15 72.54 72.84 3,723,972 +0.27(+0.38%)
Mar 09, 2018 71.85 72.64 71.60 72.56 3,159,988 +1.09(+1.53%)
Mar 08, 2018 71.73 71.93 71.06 71.47 2,128,969 -0.11(-0.15%)
Mar 07, 2018 71.65 71.58 3,472,491 +0.52(+0.73%)
Mar 06, 2018 70.51 71.10 69.83 71.06 2,954,768 +0.85(+1.20%)
Mar 05, 2018 69.42 70.57 69.28 70.22 3,083,115 +0.51(+0.73%)
Mar 02, 2018 68.07 69.89 67.95 69.71 3,107,065 +1.13(+1.64%)
Mar 01, 2018 68.77 69.41 67.90 68.58 6,115,039 -0.28(-0.41%)
Feb 28, 2018 70.26 70.47 68.84 68.86 2,683,343 -1.28(-1.83%)
Feb 27, 2018 71.20 71.51 70.15 70.15 3,114,948 -1.04(-1.46%)
Feb 26, 2018 70.92 71.31 70.43 71.18 2,763,720 +0.48(+0.68%)
Feb 23, 2018 70.25 70.70 69.94 70.70 5,865,985 +0.90(+1.29%)
Feb 22, 2018 69.75 69.80 3,092,125 -0.05(-0.08%)
Feb 21, 2018 69.89 70.94 69.75 69.85 2,126,888 +0.15(+0.22%)
Feb 20, 2018 70.01 70.42 69.50 69.70 3,677,772 -0.61(-0.87%)
Feb 16, 2018 70.31 70.31 70.31 0 +0.25(+0.35%)
Feb 15, 2018 69.88 70.10 69.11 70.06 3,005,606 +0.70(+1.01%)
Feb 14, 2018 67.74 69.53 67.59 69.36 3,332,182 +1.25(+1.84%)
Feb 13, 2018 68.30 68.11 4,122,631 +0.05(+0.07%)
Feb 12, 2018 67.46 68.39 66.72 68.06 5,373,189 +0.65(+0.97%)
Feb 09, 2018 67.29 67.97 65.57 67.41 6,120,495 +0.72(+1.08%)
Feb 08, 2018 68.58 68.78 66.69 66.69 6,652,602 -1.88(-2.74%)
Feb 07, 2018 68.51 68.65 68.02 68.57 3,989,488 +0.04(+0.05%)
Feb 06, 2018 66.60 68.88 65.84 68.54 8,313,878 -0.16(-0.24%)
Feb 05, 2018 69.87 70.21 67.87 68.70 4,286,618 -1.76(-2.50%)
Feb 02, 2018 71.46 71.57 70.30 70.46 6,175,912 -1.43(-1.99%)
Feb 01, 2018 71.36 72.00 71.21 71.89 3,466,501 +0.30(+0.42%)
Jan 31, 2018 72.10 72.55 71.37 71.59 2,614,653 -0.39(-0.54%)
Jan 30, 2018 72.15 72.43 71.73 71.98 5,917,917 -0.67(-0.93%)
Jan 29, 2018 72.91 73.18 72.65 72.65 2,843,271 -0.41(-0.56%)
Jan 26, 2018 73.09 73.15 72.64 73.06 2,468,580 +0.25(+0.34%)
Jan 25, 2018 72.99 73.04 72.19 72.82 6,526,102 +0.20(+0.28%)
Jan 24, 2018 73.33 73.35 72.35 72.62 4,655,198 -0.43(-0.58%)
Jan 23, 2018 72.92 73.20 72.50 73.05 4,002,099 +0.07(+0.10%)
Jan 22, 2018 72.70 72.97 72.48 72.97 2,578,672 +0.18(+0.25%)
Jan 19, 2018 71.75 72.83 71.75 72.79 3,249,582 +1.05(+1.46%)
Jan 18, 2018 72.23 72.30 71.65 71.75 3,593,161 -0.59(-0.82%)
Jan 17, 2018 71.91 72.52 71.68 72.34 3,845,453 +0.72(+1.00%)
Jan 16, 2018 72.65 73.01 71.40 71.62 2,733,128 -0.72(-0.99%)
Jan 12, 2018 72.34 72.34 72.34 0 +0.33(+0.45%)
Jan 11, 2018 70.89 72.11 70.85 72.01 2,855,551 +1.30(+1.84%)
Jan 10, 2018 70.90 70.71 2,482,489 -0.12(-0.17%)
Jan 09, 2018 70.96 71.09 70.74 70.83 2,172,284 -0.07(-0.10%)
Jan 08, 2018 70.70 70.96 70.14 70.90 2,749,848 +0.11(+0.15%)
Jan 05, 2018 70.69 70.82 70.29 70.79 3,031,778 +0.30(+0.43%)
Jan 04, 2018 70.68 70.85 70.30 70.49 3,464,267 +0.19(+0.27%)
Jan 03, 2018 70.40 70.55 70.05 70.30 4,146,448 -0.06(-0.09%)
Jan 02, 2018 70.18 70.50 69.92 70.36 5,394,491 +0.53(+0.76%)
Dec 29, 2017 69.84 69.84 69.84 0 -0.49(-0.70%)
Dec 28, 2017 70.15 70.35 69.98 70.33 2,129,161 +0.28(+0.40%)
Dec 27, 2017 70.15 70.43 69.91 70.05 2,395,959 -0.08(-0.12%)
Dec 26, 2017 70.05 70.24 69.99 70.13 2,035,334 +0.06(+0.09%)
Dec 22, 2017 70.23 70.23 69.91 70.06 1,913,578 -0.18(-0.26%)
Dec 21, 2017 70.10 70.49 70.05 70.25 2,710,707 +0.28(+0.40%)
Dec 20, 2017 70.26 70.28 69.68 69.96 2,731,368 +0.15(+0.22%)
Dec 19, 2017 70.62 70.64 69.74 69.81 3,530,368 -0.63(-0.90%)
Dec 18, 2017 70.04 70.77 69.93 70.44 2,441,413 +1.01(+1.45%)
Dec 15, 2017 68.65 69.88 68.60 69.43 3,991,783 +1.14(+1.67%)
Dec 14, 2017 69.18 69.29 68.10 68.29 4,006,220 -0.79(-1.14%)
Dec 13, 2017 68.69 69.57 68.69 69.08 4,482,692 +0.34(+0.50%)
Dec 12, 2017 69.05 69.21 68.71 68.74 7,148,057 -0.16(-0.24%)
Dec 11, 2017 69.14 69.32 68.77 68.90 2,525,175 -0.19(-0.28%)
Dec 08, 2017 69.44 69.53 69.04 69.09 2,089,628 -0.05(-0.07%)
Dec 07, 2017 69.14 69.45 68.64 69.14 2,765,535 +0.34(+0.50%)
Dec 06, 2017 69.22 68.76 68.79 2,083,148 -0.30(-0.43%)
Dec 05, 2017 69.58 70.08 69.09 69.09 2,983,302 -0.73(-1.05%)
Dec 04, 2017 70.68 70.91 69.78 69.82 3,549,713 +0.04(+0.05%)
Dec 01, 2017 70.15 70.17 68.52 69.79 4,725,628 -0.42(-0.59%)
Nov 30, 2017 70.64 70.67 70.03 70.20 4,721,850 -0.02(-0.03%)
Nov 29, 2017 70.03 70.45 69.87 70.22 4,165,869 +0.43(+0.61%)
Nov 28, 2017 68.85 69.83 68.73 69.80 3,642,817 +1.17(+1.70%)
Nov 27, 2017 69.13 69.22 68.61 68.63 3,206,094 -0.34(-0.49%)
Nov 24, 2017 69.10 69.10 68.75 68.96 3,187,256 +0.05(+0.07%)
Nov 22, 2017 69.16 69.35 68.89 68.92 5,338,962 -0.15(-0.21%)
Nov 21, 2017 68.41 69.07 68.34 69.06 3,934,997 +0.92(+1.36%)
Nov 20, 2017 67.75 68.17 67.61 68.14 1,655,061 +0.52(+0.76%)
Nov 17, 2017 67.12 67.95 67.11 67.62 1,952,606 +0.29(+0.43%)
Nov 16, 2017 66.49 67.57 66.45 67.33 3,865,931 +1.13(+1.71%)
Nov 15, 2017 66.11 66.50 65.76 66.20 2,399,975 -0.36(-0.54%)
Nov 14, 2017 66.34 66.63 66.23 66.56 2,776,912 -0.02(-0.03%)
Nov 13, 2017 66.23 66.68 66.05 66.58 2,498,739 +0.12(+0.18%)
Nov 10, 2017 66.41 66.71 66.38 66.46 2,439,639 +0.05(+0.08%)
Nov 09, 2017 66.23 66.78 65.82 66.41 3,382,740 -0.31(-0.46%)
Nov 08, 2017 66.29 66.80 66.00 66.72 2,018,332 +0.30(+0.45%)
Nov 07, 2017 67.17 67.27 66.15 66.42 5,356,035 -0.72(-1.08%)
Nov 06, 2017 67.02 67.40 66.92 67.14 3,167,909 +0.14(+0.22%)
Nov 03, 2017 67.28 67.28 66.92 67.00 2,340,994 -0.43(-0.64%)
Nov 02, 2017 67.30 67.69 66.98 67.43 4,280,696 +0.08(+0.12%)
Nov 01, 2017 68.26 68.35 66.94 67.35 2,656,057 -0.48(-0.71%)
Oct 31, 2017 67.39 68.07 67.24 67.83 3,240,653 +0.67(+1.00%)
Oct 30, 2017 67.93 66.81 67.16 3,026,619 -0.96(-1.41%)
Oct 27, 2017 67.77 68.18 67.43 68.12 1,861,655 +0.36(+0.53%)
Oct 26, 2017 67.66 67.93 67.60 67.76 2,767,047 +0.32(+0.47%)
Oct 25, 2017 67.69 67.73 66.90 67.44 2,095,337 -0.35(-0.52%)
Oct 24, 2017 67.80 68.11 67.69 67.79 4,622,024 +0.19(+0.28%)
Oct 23, 2017 68.01 68.09 67.54 67.60 2,451,872 -0.34(-0.49%)
Oct 20, 2017 68.08 68.18 67.87 67.94 2,263,006 +0.33(+0.48%)
Oct 19, 2017 67.35 67.61 67.06 67.61 2,302,840 -0.15(-0.21%)
Oct 18, 2017 67.60 67.91 67.54 67.76 1,380,469 +0.44(+0.66%)
Oct 17, 2017 67.44 67.70 67.18 67.31 2,410,499 -0.16(-0.24%)
Oct 16, 2017 67.68 67.94 67.36 67.48 3,764,656 -0.11(-0.16%)
Oct 13, 2017 67.75 67.94 67.50 67.59 2,277,935 -0.03(-0.04%)
Oct 12, 2017 67.58 67.79 67.35 67.61 2,345,746 -0.08(-0.12%)
Oct 11, 2017 67.82 67.95 67.61 67.69 2,120,459 -0.20(-0.29%)
Oct 10, 2017 67.97 68.08 67.71 67.89 4,946,046 +0.16(+0.24%)
Oct 09, 2017 68.08 68.34 67.61 67.73 1,577,903 -0.32(-0.47%)
Oct 06, 2017 67.98 68.19 67.82 68.05 2,370,135 -0.12(-0.17%)
Oct 05, 2017 68.23 68.37 68.04 68.17 3,031,203 +0.14(+0.21%)
Oct 04, 2017 68.27 68.39 67.86 68.02 6,496,736 -0.30(-0.44%)
Oct 03, 2017 68.25 68.32 67.83 68.32 3,446,200 +0.15(+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.