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 )

59.28 -0.24 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Mar 31, 2023 243.80 246.67 243.66 246.54 1,336,745 +4.24(+1.75%)
Mar 30, 2023 243.65 244.34 241.54 242.31 1,047,827 +0.71(+0.29%)
Mar 29, 2023 241.11 241.74 239.62 241.60 1,262,160 +2.93(+1.23%)
Mar 28, 2023 237.56 239.64 237.39 238.67 988,904 +0.52(+0.22%)
Mar 27, 2023 238.54 239.37 236.40 238.15 1,205,747 +2.29(+0.97%)
Mar 24, 2023 232.14 236.00 230.36 235.86 973,519 +1.94(+0.83%)
Mar 23, 2023 236.53 239.41 232.16 233.92 1,102,508 -1.02(-0.43%)
Mar 22, 2023 241.16 242.00 234.93 234.94 1,997,679 -6.14(-2.55%)
Mar 21, 2023 240.57 242.28 239.95 241.08 994,952 +4.17(+1.76%)
Mar 20, 2023 234.94 238.73 234.94 236.91 1,694,722 +4.01(+1.72%)
Mar 17, 2023 235.79 237.15 232.05 232.90 1,946,688 -5.51(-2.31%)
Mar 16, 2023 232.65 239.46 231.72 238.40 1,595,756 +3.27(+1.39%)
Mar 15, 2023 234.64 236.07 231.46 235.13 1,265,584 -5.24(-2.18%)
Mar 14, 2023 241.75 243.22 237.82 240.38 1,196,279 +4.56(+1.94%)
Mar 13, 2023 235.63 239.61 233.31 235.81 1,947,284 -4.49(-1.87%)
Mar 10, 2023 246.22 246.59 238.52 240.30 2,038,303 -7.05(-2.85%)
Mar 09, 2023 253.48 254.28 247.24 247.34 2,149,397 -6.15(-2.43%)
Mar 08, 2023 253.48 254.64 251.85 253.50 1,423,205 +0.25(+0.10%)
Mar 07, 2023 256.26 257.19 252.85 253.25 775,381 -3.09(-1.21%)
Mar 06, 2023 259.20 259.73 255.70 256.35 1,655,441 -3.17(-1.22%)
Mar 03, 2023 257.70 259.83 256.27 259.52 1,346,913 +2.86(+1.11%)
Mar 02, 2023 253.55 256.94 252.83 256.66 2,248,974 +1.27(+0.50%)
Mar 01, 2023 254.34 256.15 253.65 255.39 1,956,351 +0.81(+0.32%)
Feb 28, 2023 255.17 257.02 254.57 254.58 1,231,668 -0.63(-0.25%)
Feb 27, 2023 256.31 257.97 254.53 255.21 1,266,279 +0.57(+0.22%)
Feb 24, 2023 253.06 255.13 251.97 254.64 921,732 -1.58(-0.62%)
Feb 23, 2023 256.53 257.74 253.24 256.22 719,849 +1.10(+0.43%)
Feb 22, 2023 255.01 256.82 254.21 255.12 653,495 +0.42(+0.17%)
Feb 21, 2023 258.25 258.84 254.32 254.70 707,863 -6.36(-2.44%)
Feb 17, 2023 260.47 261.33 258.96 261.06 774,650 -0.30(-0.11%)
Feb 16, 2023 259.99 264.18 259.83 261.35 1,811,278 -2.01(-0.76%)
Feb 15, 2023 259.77 263.37 259.17 263.37 762,025 +1.92(+0.74%)
Feb 14, 2023 259.92 263.07 258.74 261.44 655,274 +0.07(+0.03%)
Feb 13, 2023 258.55 261.38 257.57 261.37 531,319 +3.08(+1.19%)
Feb 10, 2023 256.60 258.52 256.21 258.29 644,122 +0.67(+0.26%)
Feb 09, 2023 262.62 263.64 256.94 257.62 880,748 -3.16(-1.21%)
Feb 08, 2023 262.39 263.36 260.21 260.78 885,144 -3.06(-1.16%)
Feb 07, 2023 261.23 264.51 259.23 263.85 1,380,555 +1.86(+0.71%)
Feb 06, 2023 263.12 264.59 260.96 261.99 1,121,442 -2.87(-1.08%)
Feb 03, 2023 264.54 267.14 263.92 264.86 1,207,048 -1.88(-0.70%)
Feb 02, 2023 265.28 267.94 264.36 266.73 1,117,053 +3.03(+1.15%)
Feb 01, 2023 258.94 265.38 258.09 263.70 1,387,116 +4.26(+1.64%)
Jan 31, 2023 254.32 259.51 253.98 259.44 1,425,141 +6.01(+2.37%)
Jan 30, 2023 254.16 256.82 253.26 253.43 868,657 -2.78(-1.08%)
Jan 27, 2023 254.18 257.11 254.18 256.21 814,038 +0.98(+0.38%)
Jan 26, 2023 254.81 255.51 252.43 255.23 969,026 +2.17(+0.86%)
Jan 25, 2023 250.60 253.22 249.33 253.06 800,813 +0.68(+0.27%)
Jan 24, 2023 252.25 253.67 251.14 252.38 751,191 -0.87(-0.35%)
Jan 23, 2023 250.69 254.11 250.13 253.25 991,338 +3.13(+1.25%)
Jan 20, 2023 246.92 250.21 245.41 250.12 766,591 +4.02(+1.64%)
Jan 19, 2023 247.08 247.57 244.92 246.10 681,204 -2.50(-1.01%)
Jan 18, 2023 252.69 254.41 248.58 248.60 1,061,752 -3.24(-1.29%)
Jan 17, 2023 252.44 253.55 251.50 251.84 896,735 -0.61(-0.24%)
Jan 13, 2023 249.46 252.65 249.14 252.45 653,755 +1.27(+0.50%)
Jan 12, 2023 249.90 251.67 247.92 251.18 1,274,214 +2.34(+0.94%)
Jan 11, 2023 247.02 248.96 246.72 248.85 756,904 +3.00(+1.22%)
Jan 10, 2023 243.18 245.86 242.21 245.84 705,094 +2.34(+0.96%)
Jan 09, 2023 244.86 246.23 243.26 243.51 1,089,673 +0.05(+0.02%)
Jan 06, 2023 239.63 243.89 238.86 243.46 1,242,794 +5.97(+2.51%)
Jan 05, 2023 238.42 238.56 236.09 237.49 912,509 -2.38(-0.99%)
Jan 04, 2023 237.91 241.08 237.75 239.87 1,381,758 +3.55(+1.50%)
Jan 03, 2023 239.10 240.61 234.64 236.32 1,503,514 -1.13(-0.48%)
Dec 30, 2022 236.75 237.86 235.43 237.45 1,859,437 -1.05(-0.44%)
Dec 29, 2022 235.62 239.32 235.07 238.50 975,530 +4.62(+1.98%)
Dec 28, 2022 238.00 238.69 233.85 233.88 1,073,107 -4.01(-1.69%)
Dec 27, 2022 237.88 238.88 236.58 237.89 852,040 +0.08(+0.03%)
Dec 23, 2022 236.17 237.94 234.85 237.81 740,513 +1.67(+0.71%)
Dec 22, 2022 237.15 237.16 232.22 236.14 1,067,004 -2.70(-1.13%)
Dec 21, 2022 236.53 239.42 236.53 238.84 1,274,262 +4.43(+1.89%)
Dec 20, 2022 232.76 235.67 232.60 234.42 1,547,577 +1.25(+0.53%)
Dec 19, 2022 236.12 236.57 232.19 233.17 1,339,327 -2.59(-1.10%)
Dec 16, 2022 235.71 237.23 234.08 235.76 1,290,755 -2.67(-1.12%)
Dec 15, 2022 241.17 241.43 237.64 238.43 1,088,628 -5.49(-2.25%)
Dec 14, 2022 244.86 247.01 242.11 243.92 1,056,658 -1.11(-0.45%)
Dec 13, 2022 250.39 250.76 243.37 245.03 1,281,063 +1.55(+0.64%)
Dec 12, 2022 241.22 243.81 240.12 243.47 1,204,438 +2.50(+1.04%)
Dec 09, 2022 242.34 243.81 240.93 240.97 748,295 -2.67(-1.10%)
Dec 08, 2022 243.19 245.27 242.31 243.64 799,502 +1.94(+0.80%)
Dec 07, 2022 241.77 243.83 240.96 241.70 1,090,462 -0.37(-0.15%)
Dec 06, 2022 244.64 245.12 239.87 242.07 1,534,980 -2.96(-1.21%)
Dec 05, 2022 249.44 249.44 243.84 245.04 1,062,348 -6.15(-2.45%)
Dec 02, 2022 247.76 252.31 247.76 251.18 1,061,444 +0.26(+0.11%)
Dec 01, 2022 252.69 253.83 250.18 250.92 1,777,839 -0.26(-0.11%)
Nov 30, 2022 245.78 251.53 243.52 251.18 2,320,260 +5.55(+2.26%)
Nov 29, 2022 244.93 246.85 244.93 245.63 888,395 +0.70(+0.29%)
Nov 28, 2022 247.44 248.49 244.27 244.93 1,046,885 -4.69(-1.88%)
Nov 25, 2022 248.75 250.03 248.33 249.62 715,596 +1.12(+0.45%)
Nov 23, 2022 247.88 249.79 247.37 248.51 878,202 +0.21(+0.08%)
Nov 22, 2022 245.36 248.38 245.24 248.30 1,161,273 +4.03(+1.65%)
Nov 21, 2022 243.65 244.79 242.94 244.27 688,400 -0.49(-0.20%)
Nov 18, 2022 245.58 246.14 242.47 244.76 924,252 +1.55(+0.64%)
Nov 17, 2022 241.34 243.24 240.24 243.21 1,207,428 -1.51(-0.62%)
Nov 16, 2022 246.87 246.87 244.04 244.72 1,237,493 -3.44(-1.39%)
Nov 15, 2022 248.05 250.18 246.28 248.16 2,137,091 +3.76(+1.54%)
Nov 14, 2022 245.58 247.93 244.27 244.40 1,389,098 -2.37(-0.96%)
Nov 11, 2022 246.20 248.77 245.81 246.77 1,586,614 +1.41(+0.57%)
Nov 10, 2022 240.38 245.43 240.38 245.36 2,389,677 +13.44(+5.79%)
Nov 09, 2022 235.22 236.49 231.41 231.92 1,082,344 -4.98(-2.10%)
Nov 08, 2022 237.02 239.39 234.22 236.90 1,651,281 +0.49(+0.21%)
Nov 07, 2022 235.92 236.74 233.52 236.41 1,035,164 +1.98(+0.85%)
Nov 04, 2022 233.98 236.18 230.47 234.42 1,413,205 +3.94(+1.71%)
Nov 03, 2022 228.40 232.04 226.56 230.48 982,668 -0.45(-0.19%)
Nov 02, 2022 237.15 230.89 230.93 1,364,408 -6.98(-2.93%)
Nov 01, 2022 239.71 239.96 236.59 237.91 2,507,410 +0.87(+0.37%)
Oct 31, 2022 236.14 238.29 235.37 237.04 1,860,947 -0.02(-0.01%)
Oct 28, 2022 233.43 237.27 231.99 237.06 1,373,799 +4.12(+1.77%)
Oct 27, 2022 234.11 235.96 232.55 232.94 1,550,706 +0.16(+0.07%)
Oct 26, 2022 233.06 236.38 231.72 232.78 1,460,405 +0.50(+0.21%)
Oct 25, 2022 226.62 232.55 226.43 232.28 1,049,223 +5.68(+2.51%)
Oct 24, 2022 226.29 227.24 224.11 226.60 964,062 +1.52(+0.68%)
Oct 21, 2022 220.85 225.52 218.93 225.08 1,383,278 +4.51(+2.04%)
Oct 20, 2022 224.04 226.24 219.91 220.57 1,062,277 -3.34(-1.49%)
Oct 19, 2022 226.14 226.94 221.73 223.92 1,283,892 -4.05(-1.77%)
Oct 18, 2022 229.52 230.85 226.14 227.96 1,223,280 +3.42(+1.52%)
Oct 17, 2022 222.53 225.53 222.53 224.54 3,282,104 +5.88(+2.69%)
Oct 14, 2022 225.69 227.00 218.39 218.66 1,402,641 -5.45(-2.43%)
Oct 13, 2022 215.02 225.31 213.31 224.11 2,086,855 +4.83(+2.20%)
Oct 12, 2022 220.64 220.79 218.34 219.28 1,300,407 -1.23(-0.56%)
Oct 11, 2022 219.07 223.36 217.33 220.51 1,737,723 +0.34(+0.16%)
Oct 10, 2022 221.29 222.01 218.53 220.17 2,035,118 -0.44(-0.20%)
Oct 07, 2022 224.21 224.38 219.48 220.61 1,195,590 -5.68(-2.51%)
Oct 06, 2022 227.06 229.15 225.53 226.29 1,343,026 -1.90(-0.83%)
Oct 05, 2022 226.33 229.24 224.18 228.19 1,518,842 -1.06(-0.46%)
Oct 04, 2022 224.35 229.34 224.30 229.25 1,531,236 +8.69(+3.94%)
Oct 03, 2022 217.40 221.99 215.20 220.56 1,434,105 +6.26(+2.92%)
Sep 30, 2022 215.58 219.22 214.08 214.30 2,421,152 -1.67(-0.77%)
Sep 29, 2022 217.85 218.11 213.57 215.97 1,981,365 -4.32(-1.96%)
Sep 28, 2022 215.55 221.49 214.92 220.29 1,725,517 +5.73(+2.67%)
Sep 27, 2022 216.85 218.25 212.47 214.56 2,115,748 +0.20(+0.09%)
Sep 26, 2022 216.79 219.27 213.57 214.37 1,787,269 -3.37(-1.55%)
Sep 23, 2022 219.27 219.52 214.83 217.74 1,414,296 -4.65(-2.09%)
Sep 22, 2022 226.91 227.50 221.92 222.39 1,049,778 -4.94(-2.17%)
Sep 21, 2022 231.94 234.01 227.25 227.33 832,702 -3.11(-1.35%)
Sep 20, 2022 232.23 232.36 228.93 230.44 781,279 -3.81(-1.63%)
Sep 19, 2022 229.09 234.53 229.04 234.24 939,745 +2.97(+1.29%)
Sep 16, 2022 231.71 232.27 229.27 231.27 1,578,802 -3.38(-1.44%)
Sep 15, 2022 234.97 238.29 233.63 234.65 1,133,015 -1.41(-0.60%)
Sep 14, 2022 236.57 236.57 233.40 236.06 791,390 +0.05(+0.02%)
Sep 13, 2022 239.34 240.42 235.33 236.01 870,213 -9.17(-3.74%)
Sep 12, 2022 244.27 246.50 243.78 245.18 1,187,864 +2.39(+0.98%)
Sep 09, 2022 240.22 243.20 240.22 242.79 978,033 +4.25(+1.78%)
Sep 08, 2022 234.66 238.57 233.33 238.54 1,064,533 +2.25(+0.95%)
Sep 07, 2022 230.61 236.70 230.47 236.28 676,484 +5.26(+2.28%)
Sep 06, 2022 233.19 233.47 229.37 231.03 889,540 -1.46(-0.63%)
Sep 02, 2022 236.88 237.66 231.50 232.49 928,473 -1.72(-0.73%)
Sep 01, 2022 234.32 234.36 231.11 234.21 1,084,818 -1.85(-0.78%)
Aug 31, 2022 238.23 238.94 235.75 236.05 864,912 -1.73(-0.73%)
Aug 30, 2022 241.81 241.99 236.82 237.78 1,097,918 -3.28(-1.36%)
Aug 29, 2022 240.54 243.16 240.03 241.06 811,196 -1.59(-0.66%)
Aug 26, 2022 250.40 250.43 242.65 242.66 871,636 -7.50(-3.00%)
Aug 25, 2022 247.00 250.20 246.72 250.16 728,773 +4.14(+1.68%)
Aug 24, 2022 244.69 246.81 244.07 246.02 633,377 +1.16(+0.47%)
Aug 23, 2022 245.15 247.47 244.35 244.86 987,460 -0.03(-0.01%)
Aug 22, 2022 246.96 247.03 244.36 244.89 856,038 -5.34(-2.14%)
Aug 19, 2022 252.38 252.66 249.49 250.23 642,967 -4.18(-1.64%)
Aug 18, 2022 253.01 254.71 252.50 254.41 760,814 +2.10(+0.83%)
Aug 17, 2022 253.26 253.92 250.74 252.31 1,204,002 -3.46(-1.35%)
Aug 16, 2022 253.56 256.87 253.56 255.77 944,840 +1.64(+0.65%)
Aug 15, 2022 251.93 254.55 251.59 254.13 1,134,204 +0.32(+0.13%)
Aug 12, 2022 251.02 253.81 250.21 253.81 812,601 +3.91(+1.57%)
Aug 11, 2022 250.52 253.23 249.65 249.89 1,015,599 +1.48(+0.59%)
Aug 10, 2022 246.43 248.81 246.33 248.42 832,866 +5.99(+2.47%)
Aug 09, 2022 243.84 244.20 241.59 242.42 744,749 -2.10(-0.86%)
Aug 08, 2022 244.27 246.91 244.01 244.52 712,179 +1.59(+0.66%)
Aug 05, 2022 239.29 243.37 239.15 242.93 823,439 +1.39(+0.58%)
Aug 04, 2022 243.26 243.40 241.44 241.54 638,578 -1.84(-0.75%)
Aug 03, 2022 242.66 244.14 241.23 243.38 1,199,563 +2.06(+0.85%)
Aug 02, 2022 242.71 243.97 240.58 241.32 1,041,160 -2.40(-0.98%)
Aug 01, 2022 242.44 244.73 240.83 243.72 1,517,558 -0.06(-0.02%)
Jul 29, 2022 241.05 244.50 240.30 243.77 1,434,335 +3.28(+1.37%)
Jul 28, 2022 238.07 240.70 235.43 240.49 891,886 +3.69(+1.56%)
Jul 27, 2022 233.61 237.72 233.05 236.80 938,598 +4.34(+1.87%)
Jul 26, 2022 233.02 233.57 231.57 232.46 890,305 -1.26(-0.54%)
Jul 25, 2022 233.06 234.01 231.34 233.72 2,264,104 +1.39(+0.60%)
Jul 22, 2022 235.15 235.93 230.81 232.33 855,890 -2.08(-0.89%)
Jul 21, 2022 231.82 234.41 230.41 234.41 1,048,304 +1.85(+0.79%)
Jul 20, 2022 230.04 233.05 229.17 232.56 1,246,169 +2.45(+1.06%)
Jul 19, 2022 225.55 230.34 225.18 230.12 1,050,672 +7.30(+3.27%)
Jul 18, 2022 225.57 226.58 222.29 222.82 875,597 -0.50(-0.22%)
Jul 15, 2022 221.65 223.38 219.22 223.31 1,655,358 +4.22(+1.92%)
Jul 14, 2022 217.80 219.45 215.99 219.10 1,177,567 -2.18(-0.98%)
Jul 13, 2022 219.15 222.45 218.09 221.28 1,326,785 -0.56(-0.25%)
Jul 12, 2022 221.57 224.65 220.78 221.84 1,041,710 -0.48(-0.21%)
Jul 11, 2022 223.57 224.39 221.94 222.31 975,682 -2.55(-1.13%)
Jul 08, 2022 225.16 226.61 223.15 224.86 1,020,128 -0.75(-0.33%)
Jul 07, 2022 222.59 226.08 222.46 225.61 1,214,050 +4.71(+2.13%)
Jul 06, 2022 221.96 223.33 218.42 220.90 1,165,266 -1.32(-0.59%)
Jul 05, 2022 219.17 222.28 215.81 222.22 1,846,771 -0.30(-0.14%)
Jul 01, 2022 219.26 222.77 217.66 222.52 1,187,108 +2.74(+1.25%)
Jun 30, 2022 218.92 222.31 216.80 219.78 3,421,171 -2.06(-0.93%)
Jun 29, 2022 223.77 223.82 220.15 221.84 1,357,223 -1.75(-0.78%)
Jun 28, 2022 228.21 230.06 223.55 223.59 1,136,518 -3.33(-1.47%)
Jun 27, 2022 226.89 228.31 224.87 226.92 1,749,200 +0.87(+0.39%)
Jun 24, 2022 220.38 226.10 219.91 226.04 1,339,926 +7.69(+3.52%)
Jun 23, 2022 217.69 218.71 215.13 218.35 1,616,823 +1.36(+0.63%)
Jun 22, 2022 214.74 218.54 214.27 216.99 1,544,381 -0.79(-0.36%)
Jun 21, 2022 218.24 219.70 216.50 217.78 1,493,101 +2.92(+1.36%)
Jun 17, 2022 213.91 216.92 212.49 214.85 2,124,970 +2.03(+0.95%)
Jun 16, 2022 218.76 219.05 211.78 212.82 3,279,493 -10.91(-4.88%)
Jun 15, 2022 223.12 226.54 220.04 223.73 2,167,550 +2.60(+1.18%)
Jun 14, 2022 222.72 223.51 218.92 221.13 3,387,135 -0.82(-0.37%)
Jun 13, 2022 226.65 227.49 221.01 221.94 2,112,404 -10.56(-4.54%)
Jun 10, 2022 235.04 235.99 232.12 232.50 1,372,262 -6.31(-2.64%)
Jun 09, 2022 242.86 243.30 238.80 238.82 973,002 -5.04(-2.07%)
Jun 08, 2022 247.19 247.42 243.13 243.86 1,133,912 -4.60(-1.85%)
Jun 07, 2022 243.41 248.47 242.76 248.46 1,127,500 +3.18(+1.29%)
Jun 06, 2022 246.15 246.73 244.48 245.29 1,100,226 +1.42(+0.58%)
Jun 03, 2022 244.70 245.02 243.02 243.86 1,078,091 -2.82(-1.14%)
Jun 02, 2022 241.79 246.73 241.07 246.68 1,229,293 +5.50(+2.28%)
Jun 01, 2022 244.37 245.05 238.16 241.18 1,322,108 -2.07(-0.85%)
May 31, 2022 244.54 244.98 241.63 243.25 2,371,281 -2.38(-0.97%)
May 27, 2022 241.15 245.68 241.03 245.63 1,542,697 +5.55(+2.31%)
May 26, 2022 236.12 241.13 236.11 240.09 1,222,857 +5.46(+2.33%)
May 25, 2022 229.32 235.65 229.22 234.62 1,340,816 +4.46(+1.94%)
May 24, 2022 231.02 231.57 226.06 230.16 1,687,280 -2.88(-1.23%)
May 23, 2022 232.72 234.15 229.80 233.03 1,303,023 +2.46(+1.07%)
May 20, 2022 233.46 233.79 225.22 230.57 1,712,119 -0.60(-0.26%)
May 19, 2022 229.48 233.96 229.29 231.18 1,729,365 -0.25(-0.11%)
May 18, 2022 237.90 238.09 230.59 231.43 1,823,897 -9.26(-3.85%)
May 17, 2022 237.42 240.69 235.85 240.69 1,477,021 +7.03(+3.01%)
May 16, 2022 234.13 235.52 231.79 233.66 1,432,972 -1.30(-0.55%)
May 13, 2022 231.69 236.52 231.69 234.95 1,528,832 +5.97(+2.61%)
May 12, 2022 225.64 230.56 224.63 228.98 2,769,558 +2.23(+0.98%)
May 11, 2022 230.84 235.42 226.46 226.75 2,674,321 -3.98(-1.72%)
May 10, 2022 234.18 235.54 226.61 230.73 3,624,184 -0.72(-0.31%)
May 09, 2022 236.22 237.34 230.49 231.45 3,055,686 -8.10(-3.38%)
May 06, 2022 241.36 242.08 236.38 239.55 2,089,125 -3.22(-1.33%)
May 05, 2022 249.74 249.74 240.36 242.78 1,725,773 -9.30(-3.69%)
May 04, 2022 245.74 252.31 242.95 252.07 1,753,472 +6.82(+2.78%)
May 03, 2022 242.84 246.46 242.30 245.26 1,606,290 +2.45(+1.01%)
May 02, 2022 241.49 244.22 237.55 242.81 2,942,149 +1.40(+0.58%)
Apr 29, 2022 247.32 249.55 241.03 241.40 2,094,786 -6.75(-2.72%)
Apr 28, 2022 246.04 249.15 241.55 248.15 1,973,335 +4.55(+1.87%)
Apr 27, 2022 243.67 246.48 242.07 243.60 2,865,146 +0.23(+0.10%)
Apr 26, 2022 248.93 249.23 243.35 243.37 2,388,199 -7.34(-2.93%)
Apr 25, 2022 247.15 250.98 244.15 250.71 1,938,466 +1.43(+0.57%)
Apr 22, 2022 255.10 255.10 249.22 249.28 1,677,004 -6.92(-2.70%)
Apr 21, 2022 263.16 263.64 255.45 256.20 2,685,316 -4.67(-1.79%)
Apr 20, 2022 260.58 262.44 259.99 260.87 1,116,715 +1.91(+0.74%)
Apr 19, 2022 253.52 259.30 253.52 258.96 1,102,848 +5.70(+2.25%)
Apr 18, 2022 253.20 254.51 251.98 253.26 1,307,606 -0.42(-0.16%)
Apr 14, 2022 255.35 257.08 253.63 253.67 2,534,072 -1.50(-0.59%)
Apr 13, 2022 251.54 255.52 251.48 255.17 1,343,142 +4.11(+1.64%)
Apr 12, 2022 253.54 256.08 250.41 251.07 1,790,739 -0.36(-0.14%)
Apr 11, 2022 251.53 254.82 251.25 251.43 2,472,101 -1.25(-0.49%)
Apr 08, 2022 252.61 254.97 251.43 252.68 1,540,444 -0.13(-0.05%)
Apr 07, 2022 252.99 253.96 249.35 252.80 1,768,355 -0.44(-0.17%)
Apr 06, 2022 254.14 254.76 251.61 253.24 1,328,175 -2.94(-1.15%)
Apr 05, 2022 260.49 262.05 255.63 256.18 1,263,703 -4.83(-1.85%)
Apr 04, 2022 261.57 261.81 259.68 261.01 1,508,846 -0.54(-0.21%)
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.