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 )

60.31 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 30, 2019 179.22 180.70 179.22 180.26 1,080,104 +1.31(+0.73%)
Sep 27, 2019 180.80 181.36 178.24 178.95 799,790 -1.28(-0.71%)
Sep 26, 2019 181.18 181.18 179.54 180.23 726,883 -1.06(-0.59%)
Sep 25, 2019 179.00 181.58 178.87 181.29 1,564,667 -0.63(-0.35%)
Sep 24, 2019 181.56 182.09 178.73 181.93 1,016,824 +0.77(+0.43%)
Sep 23, 2019 180.38 181.91 180.12 181.16 1,330,229 +0.38(+0.21%)
Sep 20, 2019 181.58 182.46 180.35 180.78 1,108,570 -0.66(-0.36%)
Sep 19, 2019 182.21 182.96 181.18 181.43 1,174,876 -0.38(-0.21%)
Sep 18, 2019 182.03 182.14 180.28 181.81 826,490 -0.37(-0.20%)
Sep 17, 2019 182.46 182.49 181.56 182.19 1,136,678 -0.65(-0.36%)
Sep 16, 2019 182.19 183.47 181.66 182.84 713,654 +0.17(+0.09%)
Sep 13, 2019 183.23 183.93 182.48 182.67 1,046,336 +0.12(+0.07%)
Sep 12, 2019 182.99 183.18 181.45 182.55 796,146 -0.06(-0.04%)
Sep 11, 2019 180.54 182.64 179.25 182.61 882,217 +2.39(+1.32%)
Sep 10, 2019 178.83 180.23 177.78 180.23 708,877 +1.07(+0.60%)
Sep 09, 2019 178.33 179.16 177.68 179.16 646,614 +1.49(+0.84%)
Sep 06, 2019 178.04 178.61 177.52 177.67 870,511 -0.17(-0.09%)
Sep 05, 2019 177.00 178.53 176.51 177.84 865,893 +3.03(+1.73%)
Sep 04, 2019 174.39 174.91 173.82 174.81 537,409 +2.19(+1.27%)
Sep 03, 2019 173.47 173.88 171.72 172.62 846,981 -2.15(-1.23%)
Aug 30, 2019 175.41 175.54 173.85 174.77 585,724 +0.28(+0.16%)
Aug 29, 2019 173.51 174.74 173.38 174.49 591,473 +2.69(+1.57%)
Aug 28, 2019 169.83 172.35 169.56 171.79 1,179,906 +1.67(+0.98%)
Aug 27, 2019 173.02 173.17 170.10 170.12 752,197 -1.99(-1.15%)
Aug 26, 2019 172.07 172.26 170.78 172.11 867,318 +1.44(+0.84%)
Aug 23, 2019 174.59 175.42 170.12 170.67 1,360,625 -4.76(-2.72%)
Aug 22, 2019 175.69 176.32 174.37 175.43 1,120,133 +0.20(+0.12%)
Aug 21, 2019 175.66 175.82 174.91 175.23 728,800 +0.97(+0.56%)
Aug 20, 2019 175.43 175.43 174.18 174.25 1,060,364 -1.36(-0.77%)
Aug 19, 2019 176.01 176.36 175.50 175.61 833,956 +1.59(+0.91%)
Aug 16, 2019 171.27 174.19 171.27 174.02 680,581 +3.63(+2.13%)
Aug 15, 2019 171.31 171.31 169.47 170.39 1,352,798 -0.30(-0.17%)
Aug 14, 2019 173.07 173.31 170.41 170.69 1,260,334 -5.11(-2.91%)
Aug 13, 2019 173.47 177.54 173.01 175.80 598,747 +1.96(+1.13%)
Aug 12, 2019 175.56 175.81 173.46 173.84 526,762 -2.63(-1.49%)
Aug 09, 2019 178.01 178.03 175.92 176.47 859,098 -2.35(-1.31%)
Aug 08, 2019 175.95 178.84 175.88 178.81 2,498,350 +3.64(+2.08%)
Aug 07, 2019 173.05 175.63 171.83 175.17 1,019,544 +0.43(+0.24%)
Aug 06, 2019 173.59 174.84 172.55 174.75 1,341,249 +2.13(+1.23%)
Aug 05, 2019 174.58 174.77 170.98 172.62 1,979,595 -5.03(-2.83%)
Aug 02, 2019 178.62 178.86 176.47 177.65 2,290,570 -1.79(-1.00%)
Aug 01, 2019 182.59 183.50 178.63 179.44 1,853,964 -2.84(-1.56%)
Jul 31, 2019 184.34 184.80 181.40 182.28 1,550,544 -2.10(-1.14%)
Jul 30, 2019 182.05 184.40 181.63 184.38 1,386,888 +1.23(+0.67%)
Jul 29, 2019 184.04 184.21 182.84 183.15 628,151 -0.89(-0.48%)
Jul 26, 2019 182.65 184.19 182.65 184.04 801,925 +1.78(+0.98%)
Jul 25, 2019 183.87 183.87 182.01 182.26 814,383 -1.82(-0.99%)
Jul 24, 2019 181.24 184.18 181.11 184.08 1,329,749 +2.63(+1.45%)
Jul 23, 2019 180.32 181.51 179.87 181.45 969,843 +1.90(+1.06%)
Jul 22, 2019 180.01 180.46 179.42 179.55 820,159 -0.07(-0.04%)
Jul 19, 2019 180.67 181.38 179.62 179.62 803,002 -0.66(-0.37%)
Jul 18, 2019 179.53 180.58 179.15 180.28 665,073 +0.69(+0.38%)
Jul 17, 2019 180.86 180.97 179.43 179.59 1,006,619 -1.38(-0.76%)
Jul 16, 2019 180.75 181.61 180.11 180.97 1,666,745 +0.06(+0.03%)
Jul 15, 2019 182.22 182.24 180.54 180.91 852,728 -0.94(-0.52%)
Jul 12, 2019 180.25 182.10 180.11 181.85 934,252 +1.85(+1.03%)
Jul 11, 2019 180.73 180.73 179.21 180.00 848,142 -0.39(-0.22%)
Jul 10, 2019 181.39 181.64 180.00 180.39 721,206 -0.11(-0.06%)
Jul 09, 2019 179.72 180.59 179.53 180.50 740,546 +0.06(+0.03%)
Jul 08, 2019 181.54 181.80 180.20 180.45 875,516 -1.76(-0.97%)
Jul 05, 2019 181.14 182.21 180.11 182.21 609,519 +0.13(+0.07%)
Jul 03, 2019 180.94 182.08 180.63 182.08 541,579 +1.67(+0.93%)
Jul 02, 2019 180.93 181.04 179.75 180.41 1,930,475 -0.52(-0.29%)
Jul 01, 2019 182.67 182.95 180.12 180.93 2,250,840 +0.51(+0.28%)
Jun 28, 2019 178.60 180.63 178.55 180.42 1,544,202 +2.28(+1.28%)
Jun 27, 2019 176.47 178.27 176.47 178.15 1,015,461 +2.27(+1.29%)
Jun 26, 2019 176.83 177.26 175.87 175.88 1,143,187 -0.30(-0.17%)
Jun 25, 2019 177.50 177.56 176.06 176.18 1,506,401 -1.01(-0.57%)
Jun 24, 2019 179.14 179.14 177.14 177.19 701,041 -1.36(-0.76%)
Jun 21, 2019 179.51 179.67 178.07 178.55 1,084,344 -1.09(-0.60%)
Jun 20, 2019 180.40 180.42 178.45 179.63 1,121,125 +1.08(+0.60%)
Jun 19, 2019 178.11 178.73 177.67 178.56 1,008,391 +0.53(+0.30%)
Jun 18, 2019 176.94 179.22 176.87 178.03 944,257 +1.98(+1.12%)
Jun 17, 2019 176.34 176.80 175.78 176.05 622,472 +0.05(+0.03%)
Jun 14, 2019 177.00 177.00 175.78 175.99 500,926 -1.19(-0.67%)
Jun 13, 2019 176.96 177.46 176.21 177.19 684,201 +1.13(+0.64%)
Jun 12, 2019 176.20 176.34 175.38 176.06 991,160 -0.13(-0.07%)
Jun 11, 2019 177.44 177.98 175.64 176.19 1,020,314 +0.16(+0.09%)
Jun 10, 2019 175.95 177.23 175.75 176.03 1,529,045 +0.94(+0.54%)
Jun 07, 2019 174.88 175.87 174.48 175.09 645,872 +0.85(+0.49%)
Jun 06, 2019 173.62 174.58 172.64 174.24 969,082 +0.75(+0.43%)
Jun 05, 2019 173.66 173.85 171.53 173.49 698,934 +0.61(+0.35%)
Jun 04, 2019 170.26 172.99 170.07 172.88 831,644 +4.32(+2.56%)
Jun 03, 2019 167.68 169.35 167.58 168.56 1,772,266 +1.10(+0.66%)
May 31, 2019 167.32 168.28 166.68 167.46 1,411,594 -1.71(-1.01%)
May 30, 2019 169.95 170.95 168.33 169.17 1,286,224 -0.31(-0.18%)
May 29, 2019 169.64 169.92 168.34 169.48 1,042,145 -1.03(-0.61%)
May 28, 2019 172.56 172.95 170.47 170.51 633,892 -1.85(-1.07%)
May 24, 2019 172.50 172.89 171.62 172.36 587,677 +0.97(+0.57%)
May 23, 2019 172.76 172.81 170.52 171.39 838,344 -2.90(-1.67%)
May 22, 2019 175.00 175.30 173.89 174.29 996,694 -1.41(-0.81%)
May 21, 2019 174.45 175.99 174.37 175.71 760,106 +2.26(+1.31%)
May 20, 2019 173.58 174.46 172.98 173.44 551,487 -1.31(-0.75%)
May 17, 2019 175.45 176.99 174.58 174.76 612,880 -1.96(-1.11%)
May 16, 2019 176.14 177.82 176.09 176.72 1,075,572 +1.05(+0.59%)
May 15, 2019 174.13 176.03 173.55 175.67 810,871 +0.46(+0.26%)
May 14, 2019 173.90 175.99 173.56 175.21 866,170 +1.75(+1.01%)
May 13, 2019 175.56 175.75 172.82 173.46 1,222,584 -5.22(-2.92%)
May 10, 2019 177.43 179.14 175.36 178.69 959,776 +0.59(+0.33%)
May 09, 2019 177.17 178.48 175.65 178.09 537,012 -0.52(-0.29%)
May 08, 2019 178.91 180.01 178.28 178.61 1,378,117 -0.51(-0.28%)
May 07, 2019 181.05 181.48 177.94 179.12 1,050,586 -3.65(-2.00%)
May 06, 2019 180.24 183.14 180.10 182.77 1,793,875 -0.28(-0.15%)
May 03, 2019 181.34 183.16 181.24 183.05 861,234 +2.61(+1.44%)
May 02, 2019 179.84 180.97 178.69 180.44 1,113,464 +0.46(+0.26%)
May 01, 2019 182.47 182.47 179.97 179.98 1,014,286 -2.04(-1.12%)
Apr 30, 2019 182.38 182.38 180.45 182.02 976,124 -0.32(-0.18%)
Apr 29, 2019 182.48 182.92 182.10 182.35 1,527,981 +0.08(+0.05%)
Apr 26, 2019 180.76 182.46 180.40 182.26 906,773 +1.78(+0.98%)
Apr 25, 2019 182.04 182.04 179.58 180.49 735,051 -2.16(-1.18%)
Apr 24, 2019 182.27 183.34 182.22 182.64 1,022,524 +0.58(+0.32%)
Apr 23, 2019 180.13 182.39 180.09 182.06 1,072,052 +2.25(+1.25%)
Apr 22, 2019 180.07 180.29 179.18 179.81 961,994 -0.57(-0.32%)
Apr 18, 2019 180.19 180.67 179.32 180.39 1,164,754 +0.35(+0.19%)
Apr 17, 2019 182.07 182.12 179.55 180.03 1,159,260 -1.29(-0.71%)
Apr 16, 2019 181.83 182.01 180.88 181.33 835,232 +0.10(+0.06%)
Apr 15, 2019 181.70 181.91 180.82 181.23 715,236 -0.31(-0.17%)
Apr 12, 2019 181.25 181.84 180.52 181.54 1,120,297 +1.41(+0.78%)
Apr 11, 2019 179.91 180.35 179.42 180.14 1,337,824 +0.54(+0.30%)
Apr 10, 2019 178.33 179.79 178.24 179.60 1,313,573 +1.58(+0.89%)
Apr 09, 2019 179.29 179.32 177.66 178.02 1,200,685 -1.97(-1.09%)
Apr 08, 2019 179.55 180.03 178.93 179.99 1,254,470 +0.00(+0.00%)
Apr 05, 2019 179.04 180.03 178.82 179.99 1,584,988 +1.37(+0.77%)
Apr 04, 2019 178.01 178.77 177.59 178.62 1,180,445 +0.94(+0.53%)
Apr 03, 2019 178.04 178.58 177.21 177.68 2,293,954 +0.89(+0.50%)
Apr 02, 2019 177.54 177.54 176.07 176.79 1,636,959 -0.68(-0.39%)
Apr 01, 2019 176.41 177.54 176.07 177.47 1,315,806 +2.38(+1.36%)
Mar 29, 2019 175.65 175.92 174.55 175.10 1,657,136 +0.61(+0.35%)
Mar 28, 2019 173.46 174.58 172.74 174.49 1,043,698 +1.47(+0.85%)
Mar 27, 2019 173.22 173.80 171.50 173.02 1,046,811 -0.12(-0.07%)
Mar 26, 2019 172.69 173.91 171.91 173.14 1,276,369 +1.72(+1.00%)
Mar 25, 2019 170.99 172.37 169.94 171.42 1,258,180 +0.35(+0.21%)
Mar 22, 2019 175.14 175.32 171.05 171.07 1,464,921 -5.05(-2.87%)
Mar 21, 2019 173.20 176.61 173.20 176.12 1,441,804 +2.35(+1.35%)
Mar 20, 2019 175.13 175.61 172.91 173.77 1,275,975 -1.45(-0.83%)
Mar 19, 2019 176.79 176.96 174.81 175.22 1,280,738 -0.93(-0.53%)
Mar 18, 2019 175.21 176.48 175.02 176.15 2,221,306 +1.39(+0.80%)
Mar 15, 2019 174.75 176.02 174.43 174.76 1,984,408 +0.15(+0.08%)
Mar 14, 2019 174.90 174.97 174.00 174.61 1,060,516 -0.19(-0.11%)
Mar 13, 2019 174.76 175.54 174.64 174.80 997,636 +0.67(+0.39%)
Mar 12, 2019 174.04 174.54 173.54 174.13 849,588 +0.28(+0.16%)
Mar 11, 2019 172.08 173.88 171.85 173.84 1,333,251 +2.31(+1.35%)
Mar 08, 2019 170.86 171.63 170.69 171.53 1,145,285 -0.45(-0.26%)
Mar 07, 2019 173.35 173.41 171.56 171.98 1,752,900 -1.47(-0.84%)
Mar 06, 2019 175.90 175.90 173.42 173.45 1,471,907 -2.40(-1.37%)
Mar 05, 2019 176.72 176.72 175.73 175.85 1,322,933 -0.74(-0.42%)
Mar 04, 2019 177.94 178.06 175.07 176.59 1,691,912 -0.84(-0.47%)
Mar 01, 2019 177.31 178.02 176.18 177.43 1,542,210 +1.35(+0.77%)
Feb 28, 2019 176.58 176.92 175.84 176.07 1,439,168 -0.75(-0.42%)
Feb 27, 2019 176.20 177.06 175.81 176.82 1,004,003 +0.21(+0.12%)
Feb 26, 2019 177.93 178.17 176.52 176.61 1,473,545 -1.53(-0.86%)
Feb 25, 2019 178.98 179.38 177.83 178.14 1,401,596 +0.03(+0.02%)
Feb 22, 2019 177.22 178.28 177.02 178.11 2,087,005 +1.34(+0.76%)
Feb 21, 2019 177.13 177.17 176.08 176.76 1,204,675 -0.55(-0.31%)
Feb 20, 2019 176.65 177.66 176.43 177.32 1,383,964 +0.72(+0.41%)
Feb 19, 2019 175.70 177.01 175.53 176.60 1,084,309 +0.24(+0.14%)
Feb 15, 2019 175.16 176.37 174.28 176.36 1,646,761 +2.08(+1.19%)
Feb 14, 2019 173.45 175.01 173.21 174.28 1,827,796 -0.07(-0.04%)
Feb 13, 2019 173.92 174.68 173.38 174.35 1,148,737 +0.89(+0.51%)
Feb 12, 2019 172.63 173.78 172.52 173.46 1,077,120 +1.79(+1.04%)
Feb 11, 2019 171.04 171.75 170.54 171.67 1,199,974 +1.10(+0.64%)
Feb 08, 2019 169.96 170.92 169.19 170.57 1,437,659 -0.13(-0.08%)
Feb 07, 2019 170.61 171.24 169.27 170.70 1,473,144 -0.83(-0.48%)
Feb 06, 2019 171.50 171.92 170.90 171.53 1,974,118 -0.08(-0.05%)
Feb 05, 2019 171.16 171.86 170.74 171.62 1,609,275 +0.64(+0.37%)
Feb 04, 2019 169.55 170.99 168.84 170.98 1,332,240 +1.71(+1.01%)
Feb 01, 2019 169.21 169.72 168.47 169.27 2,067,680 +0.57(+0.34%)
Jan 31, 2019 167.97 169.13 167.48 168.70 1,828,551 +0.58(+0.34%)
Jan 30, 2019 167.65 168.87 166.33 168.12 1,236,344 +1.00(+0.60%)
Jan 29, 2019 167.31 167.70 166.69 167.12 1,691,583 +0.01(+0.01%)
Jan 28, 2019 166.00 167.29 165.72 167.11 1,423,992 -0.21(-0.13%)
Jan 25, 2019 166.89 167.69 166.71 167.32 1,464,909 +1.81(+1.09%)
Jan 24, 2019 164.28 165.92 164.26 165.52 1,263,920 +1.10(+0.67%)
Jan 23, 2019 165.33 165.87 162.99 164.42 1,232,185 -0.25(-0.15%)
Jan 22, 2019 166.30 166.50 163.76 164.67 1,672,726 -2.46(-1.47%)
Jan 18, 2019 165.89 167.57 165.51 167.13 1,857,275 +2.11(+1.28%)
Jan 17, 2019 162.81 165.65 162.79 165.02 2,530,691 +1.69(+1.04%)
Jan 16, 2019 162.33 163.86 162.34 163.33 1,838,886 +1.14(+0.70%)
Jan 15, 2019 161.53 162.39 161.07 162.18 2,770,454 +0.99(+0.61%)
Jan 14, 2019 160.98 162.04 160.72 161.20 1,503,332 -0.97(-0.60%)
Jan 11, 2019 161.35 162.44 160.88 162.16 3,072,912 +0.13(+0.08%)
Jan 10, 2019 159.84 162.07 159.55 162.04 1,350,998 +1.23(+0.77%)
Jan 09, 2019 159.99 161.25 159.45 160.80 2,289,833 +1.56(+0.98%)
Jan 08, 2019 158.11 159.28 156.98 159.25 1,874,008 +2.62(+1.67%)
Jan 07, 2019 154.96 157.78 154.34 156.63 3,286,704 +1.69(+1.09%)
Jan 04, 2019 151.98 155.48 151.80 154.94 1,587,591 +4.96(+3.31%)
Jan 03, 2019 151.77 152.55 149.29 149.98 2,038,229 -2.48(-1.62%)
Jan 02, 2019 150.93 153.22 149.93 152.46 2,829,172 -0.50(-0.33%)
Dec 31, 2018 152.17 152.96 150.64 152.96 5,154,272 +1.61(+1.07%)
Dec 28, 2018 151.88 153.33 150.43 151.34 4,442,825 -0.13(-0.09%)
Dec 27, 2018 148.57 151.48 146.36 151.47 5,455,806 +0.86(+0.57%)
Dec 26, 2018 144.66 150.68 143.81 150.62 4,627,807 +6.48(+4.50%)
Dec 24, 2018 147.08 147.58 144.02 144.13 3,377,880 -3.90(-2.63%)
Dec 21, 2018 151.70 153.03 147.64 148.03 4,693,292 -3.12(-2.07%)
Dec 20, 2018 152.34 153.60 149.37 151.15 4,521,862 -1.86(-1.22%)
Dec 19, 2018 155.75 157.82 152.25 153.01 4,422,329 -2.71(-1.74%)
Dec 18, 2018 156.83 157.97 155.15 155.72 2,946,716 -0.03(-0.02%)
Dec 17, 2018 158.76 159.58 154.99 155.75 2,945,928 -3.50(-2.19%)
Dec 14, 2018 160.23 161.59 158.75 159.24 1,868,806 -2.27(-1.40%)
Dec 13, 2018 163.69 164.17 161.38 161.51 2,084,557 -1.67(-1.02%)
Dec 12, 2018 163.88 165.30 163.15 163.18 2,235,077 +1.27(+0.78%)
Dec 11, 2018 164.48 165.21 161.28 161.91 2,590,292 -0.51(-0.32%)
Dec 10, 2018 163.39 163.88 160.22 162.43 2,926,456 -1.02(-0.62%)
Dec 07, 2018 166.87 168.03 162.64 163.45 2,411,911 -3.44(-2.06%)
Dec 06, 2018 165.33 166.94 162.65 166.88 4,632,304 -0.90(-0.54%)
Dec 04, 2018 173.73 173.89 167.57 167.78 2,040,370 -6.23(-3.58%)
Dec 03, 2018 174.86 174.88 172.18 174.01 4,609,621 +1.51(+0.87%)
Nov 30, 2018 171.15 172.80 170.88 172.50 1,856,723 +1.16(+0.68%)
Nov 29, 2018 170.96 172.50 169.88 171.35 1,099,159 -0.18(-0.11%)
Nov 28, 2018 168.77 171.56 167.26 171.53 1,247,044 +3.34(+1.99%)
Nov 27, 2018 168.84 169.31 167.68 168.19 1,201,360 -1.37(-0.81%)
Nov 26, 2018 168.70 170.02 168.51 169.56 999,118 +2.12(+1.27%)
Nov 23, 2018 166.48 168.73 166.31 167.44 429,889 -0.23(-0.14%)
Nov 21, 2018 167.66 167.66 167.66 0 +1.79(+1.08%)
Nov 20, 2018 166.76 167.88 165.18 165.87 1,688,418 -2.88(-1.70%)
Nov 19, 2018 170.78 171.41 168.15 168.75 2,800,864 -2.30(-1.34%)
Nov 16, 2018 170.18 171.54 169.78 171.04 1,578,476 +0.12(+0.07%)
Nov 15, 2018 168.04 171.25 167.34 170.93 2,656,326 +2.00(+1.19%)
Nov 14, 2018 171.37 171.81 167.72 168.92 1,644,268 -0.99(-0.58%)
Nov 13, 2018 170.41 172.06 169.47 169.91 1,427,259 +0.08(+0.05%)
Nov 12, 2018 172.44 172.70 169.57 169.83 1,156,094 -2.75(-1.59%)
Nov 09, 2018 173.53 173.74 171.44 172.58 1,078,806 -1.85(-1.06%)
Nov 08, 2018 174.66 175.35 173.75 174.43 927,771 -0.70(-0.40%)
Nov 07, 2018 173.63 175.25 172.62 175.13 1,396,491 +2.65(+1.53%)
Nov 06, 2018 171.34 172.67 171.16 172.49 1,445,946 +0.99(+0.58%)
Nov 05, 2018 170.88 172.08 170.30 171.50 2,228,641 +0.78(+0.46%)
Nov 02, 2018 171.47 171.85 169.18 170.71 1,888,619 +0.16(+0.10%)
Nov 01, 2018 167.98 170.72 167.59 170.55 2,427,716 +3.32(+1.98%)
Oct 31, 2018 168.10 168.69 167.11 167.23 2,956,135 +0.57(+0.34%)
Oct 30, 2018 163.92 166.84 163.59 166.66 3,957,036 +2.90(+1.77%)
Oct 29, 2018 166.35 167.88 162.01 163.76 2,663,203 -0.66(-0.40%)
Oct 26, 2018 164.65 166.33 161.97 164.42 2,772,348 -1.81(-1.09%)
Oct 25, 2018 164.75 167.16 164.23 166.23 2,074,911 +2.43(+1.49%)
Oct 24, 2018 168.90 169.31 163.72 163.80 2,719,422 -5.16(-3.06%)
Oct 23, 2018 168.29 170.10 166.07 168.96 2,209,018 -1.67(-0.98%)
Oct 22, 2018 171.94 172.16 170.48 170.63 1,096,231 -0.89(-0.52%)
Oct 19, 2018 173.08 173.80 171.04 171.52 1,191,259 -1.12(-0.65%)
Oct 18, 2018 174.74 175.08 172.07 172.64 1,566,373 -2.62(-1.49%)
Oct 17, 2018 175.45 175.70 173.24 175.26 2,045,162 -0.43(-0.25%)
Oct 16, 2018 173.13 175.79 171.88 175.69 1,625,798 +3.66(+2.13%)
Oct 15, 2018 171.13 173.26 170.93 172.04 3,069,579 +0.74(+0.43%)
Oct 12, 2018 173.23 173.32 169.00 171.29 3,519,675 +0.37(+0.22%)
Oct 11, 2018 173.70 174.67 170.81 170.93 4,536,781 -3.60(-2.06%)
Oct 10, 2018 178.90 178.99 174.33 174.53 3,021,886 -4.66(-2.60%)
Oct 09, 2018 179.70 180.41 179.07 179.18 1,391,587 -1.01(-0.56%)
Oct 08, 2018 179.71 180.54 178.89 180.19 1,095,295 +0.00(+0.00%)
Oct 05, 2018 181.60 181.93 179.13 180.19 1,750,802 -1.31(-0.72%)
Oct 04, 2018 183.02 183.10 180.82 181.51 1,613,629 -1.98(-1.08%)
Oct 03, 2018 183.53 184.37 182.86 183.49 1,476,284 +0.73(+0.40%)
Oct 02, 2018 183.64 184.04 182.52 182.76 2,389,546 -0.74(-0.41%)
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.