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 )

106.26 -1.05 (-0.98%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Dec 30, 2016 61.72 61.72 61.72 0 -0.24(-0.39%)
Dec 29, 2016 61.96 62.34 61.64 61.96 2,286,144 +0.13(+0.22%)
Dec 28, 2016 62.66 62.72 61.72 61.83 2,700,520 -0.73(-1.17%)
Dec 27, 2016 62.31 62.77 62.26 62.56 3,268,474 +0.38(+0.61%)
Dec 23, 2016 62.18 62.18 62.18 0 +0.27(+0.44%)
Dec 22, 2016 62.56 62.66 61.73 61.91 2,737,194 -0.62(-0.99%)
Dec 21, 2016 62.88 62.98 62.52 62.53 3,263,249 -0.35(-0.56%)
Dec 20, 2016 62.54 62.99 62.48 62.88 3,787,732 +0.63(+1.02%)
Dec 19, 2016 62.05 62.47 61.92 62.24 3,538,236 +0.34(+0.56%)
Dec 16, 2016 62.37 62.78 61.84 61.90 3,001,479 -0.37(-0.60%)
Dec 15, 2016 61.86 62.64 61.66 62.27 3,452,207 +0.58(+0.93%)
Dec 14, 2016 62.37 62.65 61.55 61.69 5,493,012 -0.78(-1.25%)
Dec 13, 2016 62.68 63.00 62.15 62.47 8,537,953 +0.07(+0.11%)
Dec 12, 2016 62.95 63.17 62.29 62.40 3,238,969 -0.63(-1.01%)
Dec 09, 2016 63.19 63.20 62.76 63.04 4,579,864 +0.13(+0.21%)
Dec 08, 2016 62.13 62.97 61.87 62.91 4,711,282 +1.03(+1.66%)
Dec 07, 2016 61.22 62.00 61.03 61.88 4,767,284 +0.64(+1.04%)
Dec 06, 2016 60.71 61.32 60.34 61.24 5,023,857 +0.68(+1.13%)
Dec 05, 2016 60.04 60.64 60.02 60.55 4,625,076 +1.03(+1.73%)
Dec 02, 2016 59.52 59.83 59.38 59.53 4,999,515 +0.01(+0.02%)
Dec 01, 2016 59.92 60.24 59.25 59.52 5,181,155 -0.18(-0.31%)
Nov 30, 2016 60.27 60.32 59.58 59.70 5,472,139 -0.21(-0.36%)
Nov 29, 2016 59.97 60.26 59.85 59.91 4,174,767 -0.02(-0.03%)
Nov 28, 2016 60.60 60.71 59.83 59.93 4,536,757 -0.72(-1.19%)
Nov 25, 2016 60.51 60.67 60.43 60.66 2,138,869 +0.25(+0.42%)
Nov 23, 2016 60.40 60.40 60.40 0 +0.37(+0.61%)
Nov 22, 2016 59.57 60.08 59.36 60.04 4,811,109 +0.76(+1.29%)
Nov 21, 2016 59.24 59.47 58.84 59.27 3,714,783 +0.24(+0.40%)
Nov 18, 2016 58.85 59.09 58.69 59.03 4,386,021 +0.28(+0.47%)
Nov 17, 2016 58.69 59.03 58.55 58.76 3,927,345 +0.28(+0.47%)
Nov 16, 2016 58.55 58.61 58.22 58.48 3,687,482 +0.03(+0.05%)
Nov 15, 2016 58.15 58.58 57.85 58.45 3,659,812 +0.17(+0.28%)
Nov 14, 2016 58.04 58.83 57.89 58.29 9,605,728 +0.88(+1.53%)
Nov 11, 2016 56.33 57.52 56.09 57.41 6,151,318 +1.41(+2.51%)
Nov 10, 2016 55.39 56.33 55.13 56.00 10,607,000 +1.04(+1.89%)
Nov 09, 2016 53.07 55.07 52.91 54.97 3,597,534 +1.65(+3.10%)
Nov 08, 2016 53.05 53.55 52.79 53.31 1,629,933 +0.13(+0.24%)
Nov 07, 2016 52.97 53.29 52.85 53.19 1,786,654 +1.27(+2.44%)
Nov 04, 2016 51.83 52.48 51.74 51.92 2,064,963 +0.25(+0.48%)
Nov 03, 2016 52.00 52.15 51.61 51.67 2,430,068 -0.15(-0.28%)
Nov 02, 2016 52.26 52.40 51.74 51.82 3,923,838 -0.51(-0.97%)
Nov 01, 2016 53.15 53.15 52.03 52.33 3,260,842 -0.72(-1.36%)
Oct 31, 2016 52.83 53.08 52.58 53.06 3,944,238 +0.30(+0.57%)
Oct 28, 2016 52.84 53.15 52.59 52.76 2,416,970 -0.10(-0.19%)
Oct 27, 2016 53.55 53.58 52.77 52.86 1,437,322 -0.55(-1.03%)
Oct 26, 2016 53.57 53.90 53.26 53.41 1,672,389 -0.40(-0.74%)
Oct 25, 2016 54.29 54.34 53.72 53.80 1,569,896 -0.51(-0.93%)
Oct 24, 2016 54.22 54.59 54.12 54.31 1,289,601 +0.46(+0.85%)
Oct 21, 2016 53.65 54.00 53.49 53.85 1,108,766 -0.15(-0.28%)
Oct 20, 2016 54.13 54.28 53.75 54.00 1,506,619 -0.34(-0.63%)
Oct 19, 2016 54.22 54.55 53.92 54.34 1,168,284 +0.22(+0.40%)
Oct 18, 2016 54.45 54.53 54.07 54.13 1,659,497 +0.17(+0.31%)
Oct 17, 2016 54.11 54.26 53.94 53.96 1,684,772 -0.09(-0.17%)
Oct 14, 2016 54.35 54.63 54.04 54.04 2,919,798 -0.15(-0.27%)
Oct 13, 2016 54.36 54.43 53.90 54.19 1,633,203 -0.54(-0.99%)
Oct 12, 2016 54.70 55.02 54.48 54.73 2,188,069 +0.09(+0.16%)
Oct 11, 2016 55.45 55.55 54.36 54.64 3,239,660 -0.91(-1.64%)
Oct 10, 2016 55.25 55.78 55.25 55.56 1,447,069 +0.61(+1.11%)
Oct 07, 2016 55.46 55.61 54.71 54.94 3,000,267 -0.45(-0.82%)
Oct 06, 2016 55.33 55.47 54.92 55.39 1,975,429 -0.06(-0.10%)
Oct 05, 2016 55.30 55.73 55.30 55.45 2,169,659 +0.31(+0.57%)
Oct 04, 2016 55.44 55.65 54.92 55.14 2,369,513 -0.22(-0.40%)
Oct 03, 2016 55.35 55.47 55.09 55.36 8,554,327 -0.14(-0.26%)
Sep 30, 2016 55.22 55.75 54.96 55.51 2,102,689 +0.58(+1.06%)
Sep 29, 2016 55.60 55.60 54.87 54.93 1,826,304 -0.69(-1.24%)
Sep 28, 2016 55.20 55.64 54.95 55.61 1,124,855 +0.50(+0.90%)
Sep 27, 2016 54.98 55.22 54.82 55.12 2,050,785 +0.08(+0.15%)
Sep 26, 2016 55.38 55.48 54.98 55.04 1,366,263 -0.63(-1.14%)
Sep 23, 2016 55.96 56.09 55.67 55.67 1,686,285 -0.37(-0.66%)
Sep 22, 2016 55.59 56.09 55.52 56.04 3,629,665 +0.79(+1.44%)
Sep 21, 2016 54.61 55.26 54.52 55.25 2,019,321 +0.84(+1.54%)
Sep 20, 2016 54.80 54.88 54.41 54.41 2,659,525 -0.21(-0.39%)
Sep 19, 2016 54.49 54.95 54.33 54.62 1,105,174 +0.35(+0.65%)
Sep 16, 2016 54.19 54.35 54.00 54.27 1,546,366 -0.10(-0.18%)
Sep 15, 2016 53.73 54.39 53.64 54.37 3,572,650 +0.65(+1.20%)
Sep 14, 2016 53.96 54.10 53.62 53.72 1,651,722 -0.17(-0.31%)
Sep 13, 2016 54.50 54.51 53.58 53.89 3,243,202 -0.94(-1.72%)
Sep 12, 2016 54.03 54.86 53.91 54.83 2,252,065 +0.61(+1.12%)
Sep 09, 2016 55.51 55.63 54.22 54.22 2,186,789 -1.63(-2.92%)
Sep 08, 2016 56.06 56.09 55.80 55.85 1,373,272 -0.21(-0.38%)
Sep 07, 2016 55.72 56.10 55.67 56.07 1,261,344 +0.34(+0.61%)
Sep 06, 2016 55.94 55.96 55.43 55.73 2,537,056 -0.12(-0.22%)
Sep 02, 2016 55.51 55.85 55.85 55.85 2,438,606 +0.66(+1.20%)
Sep 01, 2016 55.21 55.35 54.61 55.19 2,152,036 +0.03(+0.06%)
Aug 31, 2016 55.35 55.42 54.84 55.16 1,679,850 -0.28(-0.51%)
Aug 30, 2016 55.39 55.52 55.19 55.44 1,298,984 +0.05(+0.09%)
Aug 29, 2016 55.16 55.53 55.07 55.39 1,253,094 +0.33(+0.59%)
Aug 26, 2016 55.28 55.65 54.75 55.06 1,627,639 -0.18(-0.32%)
Aug 25, 2016 54.91 55.35 54.86 55.24 2,145,442 +0.16(+0.29%)
Aug 24, 2016 55.32 55.41 54.96 55.08 2,553,426 -0.27(-0.49%)
Aug 23, 2016 55.18 55.53 55.14 55.35 3,764,416 +0.37(+0.68%)
Aug 22, 2016 54.73 55.04 54.53 54.98 1,717,252 +0.15(+0.28%)
Aug 19, 2016 54.79 54.88 54.55 54.83 1,287,782 -0.02(-0.03%)
Aug 18, 2016 54.52 54.86 54.47 54.85 1,718,362 +0.39(+0.71%)
Aug 17, 2016 54.55 54.70 54.22 54.46 8,737,208 -0.18(-0.33%)
Aug 16, 2016 54.90 54.92 54.58 54.64 3,601,282 -0.38(-0.70%)
Aug 15, 2016 54.63 55.09 54.58 55.02 1,370,345 +0.53(+0.97%)
Aug 12, 2016 54.44 54.62 54.24 54.49 1,651,536 -0.07(-0.13%)
Aug 11, 2016 54.53 54.70 54.36 54.56 1,549,369 +0.26(+0.48%)
Aug 10, 2016 54.66 54.72 54.11 54.30 1,909,351 -0.31(-0.56%)
Aug 09, 2016 54.61 54.75 54.52 54.61 1,395,110 +0.02(+0.03%)
Aug 08, 2016 54.69 54.85 54.49 54.59 1,960,218 -0.07(-0.13%)
Aug 05, 2016 54.25 54.78 54.16 54.66 1,716,519 +0.74(+1.38%)
Aug 04, 2016 53.91 54.19 53.83 53.92 1,645,554 +0.01(+0.02%)
Aug 03, 2016 53.52 53.91 53.34 53.91 1,943,267 +0.28(+0.52%)
Aug 02, 2016 54.42 54.43 53.49 53.63 3,101,731 -0.81(-1.48%)
Aug 01, 2016 54.44 54.64 54.09 54.44 3,957,630 +0.04(+0.07%)
Jul 29, 2016 54.33 54.70 53.99 54.40 1,663,548 +0.08(+0.14%)
Jul 28, 2016 54.44 54.51 54.24 54.32 1,293,165 -0.22(-0.40%)
Jul 27, 2016 54.53 54.65 54.20 54.54 1,999,686 +0.15(+0.27%)
Jul 26, 2016 54.09 54.43 53.99 54.39 2,859,470 +0.31(+0.57%)
Jul 25, 2016 54.15 54.26 53.94 54.08 1,283,603 -0.21(-0.39%)
Jul 22, 2016 53.93 54.38 53.78 54.29 2,312,111 +0.40(+0.74%)
Jul 21, 2016 54.19 54.34 53.77 53.90 1,573,246 -0.34(-0.63%)
Jul 20, 2016 54.01 54.38 53.78 54.24 1,619,818 +0.34(+0.63%)
Jul 19, 2016 54.14 54.25 53.82 53.90 1,576,994 -0.33(-0.62%)
Jul 18, 2016 54.17 54.49 54.07 54.23 2,968,666 +0.03(+0.05%)
Jul 15, 2016 54.34 54.39 54.06 54.21 4,258,301 +0.14(+0.26%)
Jul 14, 2016 54.41 54.50 54.06 54.07 1,869,990 +0.02(+0.03%)
Jul 13, 2016 54.32 54.39 53.86 54.05 3,259,594 -0.11(-0.20%)
Jul 12, 2016 53.77 54.43 53.69 54.16 3,231,545 +0.72(+1.34%)
Jul 11, 2016 53.15 53.52 53.05 53.44 2,289,053 +0.60(+1.13%)
Jul 08, 2016 52.11 52.91 51.59 52.84 1,684,464 +1.26(+2.44%)
Jul 07, 2016 51.64 51.98 51.31 51.59 1,663,431 +0.06(+0.12%)
Jul 06, 2016 50.97 51.60 50.86 51.52 1,594,106 +0.34(+0.67%)
Jul 05, 2016 51.73 51.84 50.88 51.18 1,877,567 -0.70(-1.36%)
Jul 01, 2016 51.81 51.89 51.89 51.89 1,812,356 +0.08(+0.15%)
Jun 30, 2016 50.87 51.81 50.66 51.81 2,958,135 +1.12(+2.21%)
Jun 29, 2016 50.18 50.80 50.16 50.69 2,163,823 +1.01(+2.04%)
Jun 28, 2016 49.43 49.92 49.40 49.68 2,082,807 +0.66(+1.34%)
Jun 27, 2016 50.01 50.10 48.80 49.02 4,216,698 -1.56(-3.08%)
Jun 24, 2016 50.56 51.28 50.26 50.58 2,851,440 -2.02(-3.84%)
Jun 23, 2016 52.08 52.60 52.03 52.60 1,234,945 +1.05(+2.04%)
Jun 22, 2016 51.86 52.09 51.51 51.55 1,161,004 -0.23(-0.45%)
Jun 21, 2016 51.89 51.95 51.46 51.78 1,158,562 -0.09(-0.17%)
Jun 20, 2016 51.91 52.35 51.87 51.87 999,359 +0.63(+1.22%)
Jun 17, 2016 51.44 51.62 51.06 51.24 1,225,859 -0.14(-0.27%)
Jun 16, 2016 51.12 51.42 50.67 51.38 1,168,574 -0.04(-0.07%)
Jun 15, 2016 51.61 51.94 51.38 51.42 1,848,519 -0.00(-0.01%)
Jun 14, 2016 51.32 51.66 51.10 51.42 2,229,493 -0.08(-0.16%)
Jun 13, 2016 51.89 52.10 51.40 51.50 786,970 -0.58(-1.12%)
Jun 10, 2016 52.28 52.45 51.91 52.08 1,610,383 -0.69(-1.31%)
Jun 09, 2016 52.86 52.91 52.52 52.77 1,152,161 -0.28(-0.52%)
Jun 08, 2016 52.64 53.15 52.62 53.05 970,963 +0.48(+0.91%)
Jun 07, 2016 52.44 52.78 52.34 52.57 1,315,542 +0.17(+0.32%)
Jun 06, 2016 51.90 52.55 51.85 52.40 1,099,239 +0.59(+1.14%)
Jun 03, 2016 51.99 52.00 51.40 51.81 1,033,544 -0.29(-0.56%)
Jun 02, 2016 51.70 52.10 51.62 52.10 954,579 +0.28(+0.54%)
Jun 01, 2016 51.32 51.89 51.21 51.82 1,264,854 +0.37(+0.73%)
May 31, 2016 51.45 51.69 51.23 51.45 2,439,949 +0.10(+0.19%)
May 27, 2016 50.86 51.35 51.35 51.35 2,026,036 +0.45(+0.89%)
May 26, 2016 51.00 51.12 50.77 50.90 1,553,975 -0.03(-0.05%)
May 25, 2016 50.83 51.10 50.72 50.92 2,292,715 +0.27(+0.54%)
May 24, 2016 49.87 50.74 49.81 50.65 1,630,051 +1.08(+2.17%)
May 23, 2016 49.80 49.93 49.54 49.58 1,100,825 -0.15(-0.30%)
May 20, 2016 49.16 49.72 49.11 49.72 1,171,371 +0.77(+1.57%)
May 19, 2016 48.95 49.34 48.55 48.95 1,726,966 -0.38(-0.77%)
May 18, 2016 48.87 49.74 48.80 49.33 1,289,702 +0.24(+0.49%)
May 17, 2016 49.81 50.06 48.83 49.09 1,878,355 -0.85(-1.70%)
May 16, 2016 49.52 50.15 49.46 49.94 3,587,293 +0.56(+1.13%)
May 13, 2016 49.68 50.00 49.32 49.38 1,283,933 -0.40(-0.81%)
May 12, 2016 50.11 50.22 49.40 49.79 2,483,113 -0.16(-0.32%)
May 11, 2016 50.46 50.54 49.94 49.95 4,934,624 -0.64(-1.27%)
May 10, 2016 50.40 50.63 50.08 50.59 1,051,692 +0.44(+0.87%)
May 09, 2016 50.18 50.46 49.93 50.15 1,014,001 -0.01(-0.02%)
May 06, 2016 49.58 50.16 49.50 50.16 1,631,980 +0.39(+0.79%)
May 05, 2016 50.22 50.31 49.72 49.77 974,041 -0.30(-0.59%)
May 04, 2016 50.06 50.53 49.87 50.07 3,158,536 -0.25(-0.49%)
May 03, 2016 50.66 50.69 49.98 50.32 2,204,204 -0.77(-1.51%)
May 02, 2016 50.78 51.09 50.55 51.09 3,753,406 +0.45(+0.90%)
Apr 29, 2016 50.92 51.07 50.31 50.63 1,536,863 -0.29(-0.57%)
Apr 28, 2016 51.43 51.62 50.82 50.92 4,303,828 -0.74(-1.44%)
Apr 27, 2016 51.41 51.74 51.23 51.66 1,159,775 +0.24(+0.48%)
Apr 26, 2016 50.95 51.45 50.82 51.42 1,938,976 +0.66(+1.30%)
Apr 25, 2016 51.11 51.11 50.57 50.76 1,718,254 -0.43(-0.84%)
Apr 22, 2016 50.70 51.24 50.68 51.19 3,196,822 +0.54(+1.06%)
Apr 21, 2016 51.03 51.17 50.55 50.65 2,230,847 -0.41(-0.80%)
Apr 20, 2016 51.00 51.32 50.83 51.06 1,846,546 +0.02(+0.04%)
Apr 19, 2016 50.98 51.29 50.81 51.04 1,871,641 +0.19(+0.37%)
Apr 18, 2016 50.30 50.90 50.22 50.85 1,641,713 +0.35(+0.69%)
Apr 15, 2016 50.21 50.56 50.19 50.50 1,742,661 +0.12(+0.25%)
Apr 14, 2016 50.46 50.58 50.20 50.38 2,873,383 -0.12(-0.23%)
Apr 13, 2016 49.69 50.54 49.64 50.50 2,053,937 +1.07(+2.17%)
Apr 12, 2016 48.96 49.55 48.84 49.42 2,753,619 +0.51(+1.05%)
Apr 11, 2016 49.25 49.68 48.91 48.91 1,885,384 -0.12(-0.25%)
Apr 08, 2016 49.14 49.36 48.79 49.04 1,074,629 +0.28(+0.57%)
Apr 07, 2016 49.13 49.23 48.50 48.76 1,676,638 -0.68(-1.38%)
Apr 06, 2016 49.02 49.47 48.85 49.44 1,164,277 +0.43(+0.87%)
Apr 05, 2016 49.24 49.47 48.98 49.01 1,459,666 -0.60(-1.22%)
Apr 04, 2016 50.09 50.17 49.58 49.62 1,352,393 -0.55(-1.09%)
Apr 01, 2016 49.61 50.19 49.46 50.16 1,496,151 +0.13(+0.26%)
Mar 31, 2016 50.04 50.22 49.90 50.03 1,672,478 +0.05(+0.11%)
Mar 30, 2016 50.17 50.22 49.83 49.98 2,085,778 +0.05(+0.10%)
Mar 29, 2016 48.46 49.93 48.38 49.93 2,598,385 +1.36(+2.79%)
Mar 28, 2016 48.65 48.77 48.23 48.58 1,625,547 +0.05(+0.11%)
Mar 24, 2016 48.13 48.52 48.52 48.52 1,358,940 +0.15(+0.30%)
Mar 23, 2016 49.03 49.05 48.36 48.38 1,859,238 -0.76(-1.56%)
Mar 22, 2016 48.98 49.36 48.82 49.14 1,727,979 -0.15(-0.30%)
Mar 21, 2016 49.34 49.49 49.10 49.29 2,649,045 -0.15(-0.30%)
Mar 18, 2016 49.07 49.54 48.96 49.44 1,591,355 +0.47(+0.97%)
Mar 17, 2016 48.08 49.16 47.90 48.96 1,994,766 +0.84(+1.74%)
Mar 16, 2016 47.64 48.32 47.64 48.13 2,044,773 +0.28(+0.58%)
Mar 15, 2016 48.21 48.25 47.74 47.85 1,218,542 -0.61(-1.26%)
Mar 14, 2016 48.57 48.64 48.26 48.46 1,134,121 -0.24(-0.49%)
Mar 11, 2016 48.08 48.75 48.05 48.70 1,239,041 +1.00(+2.09%)
Mar 10, 2016 48.21 48.35 47.24 47.70 1,372,865 -0.35(-0.72%)
Mar 09, 2016 47.96 48.14 47.75 48.05 2,359,865 +0.26(+0.55%)
Mar 08, 2016 48.64 48.65 47.74 47.79 1,851,279 -1.09(-2.23%)
Mar 07, 2016 48.14 48.90 48.13 48.87 2,954,733 +0.56(+1.15%)
Mar 04, 2016 48.07 48.60 47.92 48.32 2,347,417 +0.27(+0.56%)
Mar 03, 2016 47.52 48.08 47.48 48.05 1,826,066 +0.51(+1.08%)
Mar 02, 2016 47.07 47.53 46.95 47.53 1,582,595 +0.41(+0.87%)
Mar 01, 2016 46.57 47.11 46.39 47.12 2,016,402 +0.87(+1.88%)
Feb 29, 2016 46.39 46.78 46.24 46.25 2,451,192 -0.15(-0.31%)
Feb 26, 2016 46.43 46.53 46.16 46.40 2,346,529 +0.21(+0.46%)
Feb 25, 2016 45.88 46.22 45.68 46.19 1,559,078 +0.42(+0.91%)
Feb 24, 2016 44.90 45.82 44.68 45.77 2,152,586 +0.43(+0.96%)
Feb 23, 2016 45.47 45.62 45.29 45.34 1,385,347 -0.27(-0.60%)
Feb 22, 2016 45.50 45.78 45.39 45.61 1,055,060 +0.53(+1.17%)
Feb 19, 2016 44.75 45.18 44.58 45.08 1,116,986 +0.18(+0.40%)
Feb 18, 2016 45.04 45.12 44.72 44.90 1,733,747 -0.08(-0.19%)
Feb 17, 2016 44.72 45.36 44.67 44.99 2,229,583 +0.54(+1.22%)
Feb 16, 2016 44.01 44.52 43.75 44.45 2,904,133 +0.97(+2.22%)
Feb 12, 2016 43.11 43.48 43.48 43.48 6,505,428 +0.73(+1.71%)
Feb 11, 2016 42.50 43.02 42.25 42.75 3,096,637 -0.50(-1.15%)
Feb 10, 2016 43.59 44.20 43.22 43.25 2,664,847 -0.13(-0.31%)
Feb 09, 2016 43.06 43.77 42.99 43.38 2,248,228 -0.22(-0.50%)
Feb 08, 2016 43.61 43.76 42.97 43.60 2,415,156 -0.42(-0.95%)
Feb 05, 2016 44.83 44.98 43.99 44.01 2,548,700 -1.02(-2.27%)
Feb 04, 2016 44.70 45.46 44.64 45.04 1,736,715 +0.23(+0.51%)
Feb 03, 2016 45.02 45.10 43.92 44.81 1,804,547 +0.11(+0.24%)
Feb 02, 2016 45.12 45.23 44.52 44.70 2,518,988 -0.90(-1.97%)
Feb 01, 2016 45.44 45.84 45.10 45.60 2,308,901 -0.15(-0.34%)
Jan 29, 2016 44.49 45.77 44.49 45.75 3,341,888 +1.41(+3.18%)
Jan 28, 2016 44.61 44.79 44.20 44.34 2,639,559 +0.11(+0.25%)
Jan 27, 2016 44.69 45.04 43.99 44.23 3,029,605 -0.63(-1.40%)
Jan 26, 2016 44.00 44.93 43.97 44.86 2,251,871 +1.05(+2.38%)
Jan 25, 2016 44.44 44.57 43.72 43.82 2,040,197 -0.82(-1.84%)
Jan 22, 2016 44.35 44.77 44.18 44.64 2,522,516 +0.93(+2.13%)
Jan 21, 2016 43.85 44.44 43.48 43.71 4,593,076 -0.09(-0.21%)
Jan 20, 2016 43.09 44.29 42.18 43.80 4,902,086 +0.09(+0.21%)
Jan 19, 2016 44.55 44.65 43.23 43.71 3,535,289 -0.49(-1.10%)
Jan 15, 2016 43.61 44.20 44.20 44.20 4,411,179 -0.53(-1.19%)
Jan 14, 2016 44.30 45.12 43.76 44.73 4,679,176 +0.60(+1.36%)
Jan 13, 2016 45.53 45.64 43.82 44.13 2,501,234 -1.24(-2.72%)
Jan 12, 2016 45.51 45.80 44.65 45.36 2,080,248 +0.12(+0.26%)
Jan 11, 2016 45.43 45.68 44.82 45.24 2,541,175 +0.00(+0.01%)
Jan 08, 2016 46.17 46.37 45.18 45.24 3,253,048 -0.77(-1.67%)
Jan 07, 2016 46.33 46.76 45.93 46.01 4,026,459 -1.21(-2.57%)
Jan 06, 2016 47.11 47.54 46.96 47.22 1,638,297 -0.54(-1.14%)
Jan 05, 2016 47.75 47.86 47.45 47.76 1,724,628 +0.15(+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.