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 (%)
Oct 31, 2018 168.12 168.71 167.13 167.25 2,955,844 +0.57(+0.34%)
Oct 30, 2018 163.93 166.85 163.61 166.68 3,956,646 +2.90(+1.77%)
Oct 29, 2018 166.37 167.89 162.02 163.78 2,662,941 -0.66(-0.40%)
Oct 26, 2018 164.67 166.35 161.99 164.44 2,772,075 -1.81(-1.09%)
Oct 25, 2018 164.77 167.18 164.25 166.25 2,074,707 +2.44(+1.49%)
Oct 24, 2018 168.91 169.32 163.74 163.81 2,719,155 -5.16(-3.06%)
Oct 23, 2018 168.31 170.12 166.09 168.98 2,208,801 -1.67(-0.98%)
Oct 22, 2018 171.96 172.17 170.50 170.65 1,096,123 -0.89(-0.52%)
Oct 19, 2018 173.10 173.82 171.06 171.54 1,191,142 -1.12(-0.65%)
Oct 18, 2018 174.75 175.09 172.09 172.66 1,566,218 -2.62(-1.49%)
Oct 17, 2018 175.47 175.72 173.26 175.28 2,044,961 -0.43(-0.25%)
Oct 16, 2018 173.15 175.81 171.90 175.71 1,625,638 +3.66(+2.12%)
Oct 15, 2018 171.14 173.28 170.94 172.05 3,069,277 +0.74(+0.43%)
Oct 12, 2018 173.25 173.34 169.01 171.31 3,519,328 +0.37(+0.22%)
Oct 11, 2018 173.72 174.69 170.83 170.94 4,536,334 -3.60(-2.06%)
Oct 10, 2018 178.92 179.01 174.35 174.54 3,021,589 -4.66(-2.60%)
Oct 09, 2018 179.72 180.42 179.09 179.20 1,391,450 -1.01(-0.56%)
Oct 08, 2018 179.72 180.56 178.91 180.21 1,095,188 +0.00(+0.00%)
Oct 05, 2018 181.62 181.95 179.15 180.21 1,750,629 -1.31(-0.72%)
Oct 04, 2018 183.04 183.12 180.84 181.53 1,613,470 -1.98(-1.08%)
Oct 03, 2018 183.55 184.39 182.88 183.51 1,476,139 +0.73(+0.40%)
Oct 02, 2018 183.66 184.06 182.54 182.78 2,389,311 -0.74(-0.41%)
Oct 01, 2018 185.79 185.79 183.09 183.52 1,214,938 -1.41(-0.76%)
Sep 28, 2018 183.91 185.49 183.91 184.93 1,188,203 +0.56(+0.30%)
Sep 27, 2018 184.51 185.16 184.01 184.36 1,546,201 +0.14(+0.07%)
Sep 26, 2018 186.08 186.14 184.12 184.23 1,340,881 -1.71(-0.92%)
Sep 25, 2018 186.43 186.44 185.75 185.93 1,105,934 -0.12(-0.06%)
Sep 24, 2018 186.70 186.83 185.14 186.05 1,718,265 -0.66(-0.35%)
Sep 21, 2018 187.60 187.98 186.65 186.71 2,442,583 -0.52(-0.28%)
Sep 20, 2018 186.64 187.37 186.21 187.23 911,974 +1.38(+0.74%)
Sep 19, 2018 186.47 187.35 185.52 185.85 1,151,408 -0.60(-0.32%)
Sep 18, 2018 185.97 186.82 185.40 186.46 1,713,272 +0.80(+0.43%)
Sep 17, 2018 187.42 187.57 185.55 185.66 2,057,190 -1.78(-0.95%)
Sep 14, 2018 186.81 187.80 186.60 187.43 2,082,977 +0.70(+0.38%)
Sep 13, 2018 186.92 187.18 186.21 186.73 1,354,104 +0.41(+0.22%)
Sep 12, 2018 186.09 186.56 185.04 186.32 1,394,319 +0.14(+0.07%)
Sep 11, 2018 185.53 186.60 185.12 186.18 1,762,423 +0.28(+0.15%)
Sep 10, 2018 186.16 186.59 185.64 185.91 751,744 +0.40(+0.22%)
Sep 07, 2018 185.36 186.45 184.88 185.50 1,657,354 -0.39(-0.21%)
Sep 06, 2018 186.73 187.17 185.49 185.90 1,281,806 -0.60(-0.32%)
Sep 05, 2018 186.39 186.72 185.06 186.50 901,779 -0.11(-0.06%)
Sep 04, 2018 186.82 187.35 185.64 186.61 1,266,679 -0.35(-0.19%)
Aug 31, 2018 186.96 186.96 186.96 0 +0.39(+0.21%)
Aug 30, 2018 187.11 187.36 186.29 186.56 1,476,558 -0.97(-0.52%)
Aug 29, 2018 187.09 187.74 186.29 187.53 1,113,998 +0.64(+0.34%)
Aug 28, 2018 187.24 187.49 186.13 186.89 1,306,766 -0.01(-0.00%)
Aug 27, 2018 186.72 187.77 186.65 186.90 1,278,559 +0.88(+0.47%)
Aug 24, 2018 185.84 186.34 185.59 186.03 731,671 +0.69(+0.38%)
Aug 23, 2018 185.99 186.14 184.94 185.33 2,316,127 -0.64(-0.34%)
Aug 22, 2018 186.00 186.42 185.64 185.97 830,232 -0.03(-0.02%)
Aug 21, 2018 184.86 186.47 184.81 186.00 1,959,298 +1.48(+0.80%)
Aug 20, 2018 184.24 184.85 183.75 184.51 1,158,428 +0.69(+0.38%)
Aug 17, 2018 182.71 183.98 182.27 183.82 1,052,692 +0.94(+0.52%)
Aug 16, 2018 182.19 183.78 182.06 182.88 1,137,325 +1.45(+0.80%)
Aug 15, 2018 182.40 182.40 180.04 181.43 2,087,211 -1.68(-0.91%)
Aug 14, 2018 181.94 183.64 181.89 183.11 1,566,467 +1.68(+0.92%)
Aug 13, 2018 182.40 182.99 180.88 181.43 1,418,229 -0.95(-0.52%)
Aug 10, 2018 182.47 183.42 182.04 182.38 1,371,309 -1.03(-0.56%)
Aug 09, 2018 183.82 184.39 183.34 183.42 1,292,082 -0.21(-0.11%)
Aug 08, 2018 184.04 184.04 182.95 183.63 1,517,580 -0.44(-0.24%)
Aug 07, 2018 184.05 184.85 184.04 184.07 877,983 +0.43(+0.23%)
Aug 06, 2018 182.89 183.81 182.50 183.64 1,355,101 +0.89(+0.49%)
Aug 03, 2018 182.38 183.06 181.90 182.75 768,943 +0.53(+0.29%)
Aug 02, 2018 179.90 182.45 179.82 182.22 988,656 +1.47(+0.81%)
Aug 01, 2018 181.09 181.33 179.62 180.75 1,151,700 -0.49(-0.27%)
Jul 31, 2018 180.06 181.84 179.89 181.24 1,376,054 +1.60(+0.89%)
Jul 30, 2018 180.52 181.09 179.54 179.64 1,062,065 -0.79(-0.44%)
Jul 27, 2018 182.62 182.75 179.79 180.43 1,152,267 -2.04(-1.12%)
Jul 26, 2018 181.68 183.05 181.45 182.47 1,011,060 +0.83(+0.46%)
Jul 25, 2018 181.09 181.70 180.22 181.63 1,153,243 +0.52(+0.29%)
Jul 24, 2018 183.26 183.26 180.48 181.11 1,396,171 -1.37(-0.75%)
Jul 23, 2018 182.44 182.85 181.74 182.48 915,712 +0.06(+0.04%)
Jul 20, 2018 183.12 183.32 182.35 182.42 1,082,466 -1.14(-0.62%)
Jul 19, 2018 182.47 183.87 181.88 183.56 1,202,099 +0.78(+0.43%)
Jul 18, 2018 182.08 182.82 181.45 182.78 1,034,437 +0.62(+0.34%)
Jul 17, 2018 181.17 182.45 181.02 182.16 1,667,192 +0.81(+0.44%)
Jul 16, 2018 182.48 182.68 180.87 181.35 1,107,124 -0.93(-0.51%)
Jul 13, 2018 182.31 183.27 182.19 182.28 1,269,413 -0.07(-0.04%)
Jul 12, 2018 182.88 182.90 181.31 182.36 1,444,325 +0.55(+0.30%)
Jul 11, 2018 182.43 183.04 181.61 181.81 2,949,886 -1.57(-0.85%)
Jul 10, 2018 183.91 184.09 182.64 183.37 922,133 -0.05(-0.03%)
Jul 09, 2018 182.46 183.44 182.19 183.43 664,762 +1.80(+0.99%)
Jul 06, 2018 180.24 181.97 179.90 181.62 1,091,059 +1.32(+0.73%)
Jul 05, 2018 179.66 180.31 178.55 180.31 1,923,918 +1.57(+0.88%)
Jul 03, 2018 178.73 178.73 178.73 0 +0.46(+0.26%)
Jul 02, 2018 177.17 178.36 176.69 178.28 1,647,546 +0.07(+0.04%)
Jun 29, 2018 179.69 178.12 178.20 1,394,709 +0.20(+0.11%)
Jun 28, 2018 177.17 178.38 176.35 178.00 1,377,768 +0.77(+0.43%)
Jun 27, 2018 179.48 180.30 177.19 177.23 1,338,292 -1.96(-1.09%)
Jun 26, 2018 179.15 179.82 178.41 179.19 1,121,586 +0.31(+0.17%)
Jun 25, 2018 181.08 181.08 178.13 178.88 2,961,678 -2.63(-1.45%)
Jun 22, 2018 182.40 182.64 181.45 181.51 958,840 +0.13(+0.07%)
Jun 21, 2018 182.65 182.72 180.87 181.39 940,364 -1.27(-0.69%)
Jun 20, 2018 182.39 182.85 181.68 182.65 1,180,379 +0.90(+0.50%)
Jun 19, 2018 180.72 181.82 179.66 181.75 1,184,138 -0.27(-0.15%)
Jun 18, 2018 180.88 182.30 180.72 182.02 1,338,132 +0.34(+0.19%)
Jun 15, 2018 182.04 180.49 181.69 5,711,399 -0.41(-0.23%)
Jun 14, 2018 182.29 182.32 181.07 182.10 1,461,576 +0.43(+0.24%)
Jun 13, 2018 183.10 183.10 181.58 181.67 862,490 -1.10(-0.60%)
Jun 12, 2018 182.76 183.23 182.20 182.77 909,954 +0.26(+0.14%)
Jun 11, 2018 182.68 183.04 182.32 182.51 1,224,384 +0.03(+0.02%)
Jun 08, 2018 181.41 182.53 181.11 182.48 1,413,441 +0.98(+0.54%)
Jun 07, 2018 181.86 182.12 180.72 181.50 1,192,956 +0.08(+0.05%)
Jun 06, 2018 181.41 179.82 181.41 734,151 +1.52(+0.85%)
Jun 05, 2018 179.28 180.07 179.05 179.89 1,167,452 +0.43(+0.24%)
Jun 04, 2018 178.91 179.46 178.34 179.46 1,545,225 +1.01(+0.57%)
Jun 01, 2018 178.56 178.97 178.26 178.45 1,049,769 +1.03(+0.58%)
May 31, 2018 179.38 179.66 177.24 177.42 1,223,139 -2.00(-1.12%)
May 30, 2018 177.68 179.94 177.55 179.43 1,624,036 +2.74(+1.55%)
May 29, 2018 176.34 177.70 175.59 176.69 1,342,825 -0.68(-0.39%)
May 25, 2018 177.37 177.37 177.37 0 -0.49(-0.28%)
May 24, 2018 177.51 178.04 176.36 177.86 788,318 +0.16(+0.09%)
May 23, 2018 177.00 177.74 176.78 177.71 724,798 +0.15(+0.08%)
May 22, 2018 179.01 179.21 177.46 177.56 1,142,863 -1.23(-0.69%)
May 21, 2018 177.95 178.92 177.88 178.79 1,573,098 +1.72(+0.97%)
May 18, 2018 177.52 177.62 177.04 177.07 1,354,203 -0.36(-0.21%)
May 17, 2018 177.05 178.10 176.86 177.43 1,940,416 +0.36(+0.21%)
May 16, 2018 176.08 177.62 176.02 177.07 1,582,798 +1.24(+0.70%)
May 15, 2018 175.68 176.27 175.04 175.83 1,228,456 -0.51(-0.29%)
May 14, 2018 177.00 177.35 175.99 176.34 741,896 -0.20(-0.11%)
May 11, 2018 176.69 177.15 176.06 176.54 917,222 +0.15(+0.08%)
May 10, 2018 175.58 176.89 175.44 176.39 1,217,173 +1.32(+0.75%)
May 09, 2018 174.60 175.56 174.01 175.07 1,005,833 +0.88(+0.51%)
May 08, 2018 173.53 174.37 173.31 174.19 1,036,347 +0.55(+0.32%)
May 07, 2018 173.29 174.50 173.02 173.64 751,968 +0.96(+0.55%)
May 04, 2018 169.96 173.40 169.44 172.69 704,354 +2.30(+1.35%)
May 03, 2018 170.07 171.00 168.43 170.39 851,654 -0.26(-0.15%)
May 02, 2018 170.84 172.08 170.52 170.66 753,216 -0.31(-0.18%)
May 01, 2018 170.04 171.19 168.72 170.97 1,148,674 +0.66(+0.39%)
Apr 30, 2018 172.71 173.11 170.31 170.31 1,154,445 -1.83(-1.06%)
Apr 27, 2018 172.27 172.69 171.26 172.14 852,340 -0.28(-0.16%)
Apr 26, 2018 172.14 172.98 171.42 172.42 680,026 +0.65(+0.38%)
Apr 25, 2018 171.48 172.48 170.27 171.78 1,376,021 +0.13(+0.07%)
Apr 24, 2018 173.60 174.30 170.33 171.65 1,318,380 -1.26(-0.73%)
Apr 23, 2018 173.22 173.95 172.16 172.91 700,992 -0.04(-0.02%)
Apr 20, 2018 173.84 174.13 172.50 172.94 905,012 -1.08(-0.62%)
Apr 19, 2018 174.56 174.89 173.25 174.03 793,970 -0.86(-0.49%)
Apr 18, 2018 174.90 175.82 174.62 174.88 1,087,493 +0.50(+0.29%)
Apr 17, 2018 174.12 174.87 173.53 174.38 1,185,916 +1.31(+0.76%)
Apr 16, 2018 172.29 173.49 171.70 173.07 1,150,658 +1.77(+1.03%)
Apr 13, 2018 172.65 172.65 170.73 171.30 1,269,632 -0.56(-0.32%)
Apr 12, 2018 171.76 172.51 171.33 171.86 1,015,363 +0.74(+0.43%)
Apr 11, 2018 170.60 171.88 170.29 171.12 946,211 -0.21(-0.12%)
Apr 10, 2018 170.76 172.00 170.09 171.33 1,150,221 +2.70(+1.60%)
Apr 09, 2018 169.53 170.93 168.51 168.63 975,173 +0.10(+0.06%)
Apr 06, 2018 170.86 171.74 167.24 168.53 2,057,662 -3.42(-1.99%)
Apr 05, 2018 171.57 172.38 170.81 171.95 897,494 +1.29(+0.76%)
Apr 04, 2018 167.01 170.93 166.62 170.66 1,386,118 +1.49(+0.88%)
Apr 03, 2018 167.87 169.74 167.03 169.16 2,420,527 +2.31(+1.38%)
Apr 02, 2018 170.41 170.79 165.51 166.86 2,115,566 -4.01(-2.35%)
Mar 29, 2018 170.87 170.87 170.87 0 +2.32(+1.38%)
Mar 28, 2018 168.72 169.44 167.54 168.54 1,615,779 +0.33(+0.19%)
Mar 27, 2018 171.41 171.41 167.55 168.21 1,475,357 -2.62(-1.53%)
Mar 26, 2018 169.39 170.88 167.74 170.83 1,544,307 +3.72(+2.22%)
Mar 23, 2018 170.56 171.27 167.03 167.11 2,610,782 -3.41(-2.00%)
Mar 22, 2018 173.53 174.16 170.46 170.52 2,906,445 -4.36(-2.49%)
Mar 21, 2018 174.53 176.14 174.39 174.88 640,039 +0.51(+0.29%)
Mar 20, 2018 174.68 175.13 173.95 174.37 1,327,211 +0.16(+0.09%)
Mar 19, 2018 175.22 175.28 172.75 174.22 1,140,565 -1.59(-0.90%)
Mar 16, 2018 175.02 176.32 174.83 175.81 1,598,402 +1.09(+0.62%)
Mar 15, 2018 175.63 175.78 174.32 174.72 987,442 -0.64(-0.37%)
Mar 14, 2018 176.99 177.15 174.97 175.36 1,070,205 -0.88(-0.50%)
Mar 13, 2018 178.05 178.17 175.90 176.24 1,061,474 -1.01(-0.57%)
Mar 12, 2018 177.31 177.79 176.71 177.25 1,257,854 +0.19(+0.11%)
Mar 09, 2018 175.16 177.11 174.94 177.06 2,740,599 +2.86(+1.64%)
Mar 08, 2018 174.83 175.05 173.11 174.20 973,447 -0.34(-0.19%)
Mar 07, 2018 174.79 174.54 2,038,717 +0.44(+0.26%)
Mar 06, 2018 173.07 174.12 171.80 174.09 1,611,433 +1.83(+1.06%)
Mar 05, 2018 172.75 169.67 172.26 1,424,241 +1.77(+1.04%)
Mar 02, 2018 167.43 170.84 167.07 170.49 1,425,324 +1.74(+1.03%)
Mar 01, 2018 169.22 170.69 167.37 168.75 1,833,380 -0.49(-0.29%)
Feb 28, 2018 171.91 172.20 169.22 169.24 1,120,852 -2.08(-1.21%)
Feb 27, 2018 173.85 174.43 171.28 171.31 1,017,594 -2.47(-1.42%)
Feb 26, 2018 173.36 173.90 172.14 173.78 884,263 +0.95(+0.55%)
Feb 23, 2018 171.64 172.84 171.04 172.83 913,021 +2.17(+1.27%)
Feb 22, 2018 170.45 170.66 1,081,780 -0.24(-0.14%)
Feb 21, 2018 171.61 173.63 170.90 170.90 1,018,902 -0.39(-0.23%)
Feb 20, 2018 172.00 172.68 170.80 171.29 936,029 -1.22(-0.71%)
Feb 16, 2018 172.51 172.51 172.51 0 +0.39(+0.23%)
Feb 15, 2018 171.41 172.15 169.77 172.12 1,167,688 +1.74(+1.02%)
Feb 14, 2018 166.21 170.59 166.05 170.38 2,276,845 +3.19(+1.91%)
Feb 13, 2018 165.90 167.43 165.18 167.19 1,376,080 +0.47(+0.28%)
Feb 12, 2018 165.62 167.65 164.35 166.72 1,997,988 +1.53(+0.93%)
Feb 09, 2018 164.92 166.12 160.35 165.19 3,629,723 +1.91(+1.17%)
Feb 08, 2018 169.04 169.11 163.25 163.27 2,836,551 -5.62(-3.33%)
Feb 07, 2018 168.69 170.37 167.78 168.89 2,738,403 -0.05(-0.03%)
Feb 06, 2018 164.21 169.74 162.61 168.95 6,199,047 -0.83(-0.49%)
Feb 05, 2018 172.37 173.48 167.64 169.77 3,132,817 -4.03(-2.32%)
Feb 02, 2018 176.30 176.47 173.66 173.80 1,501,318 -3.56(-2.01%)
Feb 01, 2018 176.80 177.78 176.38 177.36 2,205,786 +0.34(+0.19%)
Jan 31, 2018 178.18 178.82 176.42 177.02 2,952,049 -0.44(-0.25%)
Jan 30, 2018 178.19 178.27 177.14 177.46 1,260,326 -1.87(-1.04%)
Jan 29, 2018 180.35 180.65 179.28 179.33 903,796 -1.48(-0.82%)
Jan 26, 2018 180.39 180.82 179.35 180.81 937,018 +0.77(+0.43%)
Jan 25, 2018 180.77 180.94 179.29 180.04 1,025,622 -0.14(-0.08%)
Jan 24, 2018 181.13 181.44 179.46 180.17 1,665,782 -0.48(-0.27%)
Jan 23, 2018 180.29 180.91 179.72 180.65 982,122 +0.39(+0.22%)
Jan 22, 2018 179.56 180.31 179.15 180.26 870,268 +0.89(+0.50%)
Jan 19, 2018 177.69 179.38 177.68 179.38 1,024,921 +1.91(+1.08%)
Jan 18, 2018 177.92 178.18 177.32 177.46 1,183,617 -0.72(-0.40%)
Jan 17, 2018 177.50 178.56 177.10 178.18 1,372,891 +1.34(+0.76%)
Jan 16, 2018 178.78 179.18 176.53 176.83 1,651,865 -1.34(-0.75%)
Jan 12, 2018 178.18 178.18 178.18 0 +0.51(+0.29%)
Jan 11, 2018 175.40 177.70 175.40 177.67 1,181,841 +2.50(+1.42%)
Jan 10, 2018 175.71 175.17 934,125 -0.84(-0.47%)
Jan 09, 2018 176.53 176.80 175.99 176.01 828,978 -0.24(-0.13%)
Jan 08, 2018 175.35 176.43 174.75 176.24 1,167,556 +0.87(+0.50%)
Jan 05, 2018 175.20 175.50 174.73 175.37 1,346,737 +0.68(+0.39%)
Jan 04, 2018 174.96 175.38 174.66 174.69 1,307,232 +0.50(+0.29%)
Jan 03, 2018 173.88 174.49 173.61 174.19 1,473,695 +0.32(+0.18%)
Jan 02, 2018 172.88 173.87 172.50 173.87 3,236,624 +1.62(+0.94%)
Dec 29, 2017 172.25 172.25 172.25 0 -0.86(-0.50%)
Dec 28, 2017 172.74 173.19 172.29 173.11 954,456 +0.57(+0.33%)
Dec 27, 2017 172.61 173.12 172.37 172.54 935,834 -0.05(-0.03%)
Dec 26, 2017 172.48 172.88 172.36 172.59 719,712 +0.10(+0.06%)
Dec 22, 2017 172.51 172.60 172.03 172.49 1,081,142 -0.03(-0.02%)
Dec 21, 2017 172.53 172.90 172.06 172.51 1,117,996 +0.42(+0.24%)
Dec 20, 2017 172.40 172.55 171.45 172.10 837,138 +0.33(+0.19%)
Dec 19, 2017 172.69 172.90 171.66 171.77 1,593,714 -0.77(-0.45%)
Dec 18, 2017 171.89 172.82 171.79 172.54 1,137,988 +1.77(+1.03%)
Dec 15, 2017 170.02 171.76 169.74 170.77 1,579,676 +1.68(+1.00%)
Dec 14, 2017 170.61 170.81 168.97 169.09 1,280,270 -1.45(-0.85%)
Dec 13, 2017 170.50 171.46 170.41 170.54 1,238,536 +0.00(+0.00%)
Dec 12, 2017 171.21 171.21 170.44 889,563 +0.00(+0.00%)
Dec 11, 2017 171.22 171.41 170.65 170.89 1,438,164 -0.19(-0.11%)
Dec 08, 2017 171.10 171.53 170.51 171.08 943,277 +0.62(+0.36%)
Dec 07, 2017 169.31 170.83 169.06 170.47 1,003,585 +1.19(+0.70%)
Dec 06, 2017 169.84 170.11 169.23 169.28 1,056,905 -0.68(-0.40%)
Dec 05, 2017 170.80 171.68 169.92 169.96 1,228,656 -1.38(-0.80%)
Dec 04, 2017 172.86 173.26 171.30 171.33 1,282,440 -0.07(-0.04%)
Dec 01, 2017 171.94 171.95 168.95 171.41 1,693,295 -0.40(-0.23%)
Nov 30, 2017 171.52 172.51 171.16 171.81 1,154,097 +1.01(+0.59%)
Nov 29, 2017 170.32 171.33 170.24 170.79 1,216,889 +0.73(+0.43%)
Nov 28, 2017 168.25 170.08 168.14 170.06 1,221,477 +2.30(+1.37%)
Nov 27, 2017 168.33 168.43 167.76 167.76 668,018 -0.28(-0.17%)
Nov 24, 2017 168.47 168.47 167.97 168.04 320,310 +0.07(+0.04%)
Nov 22, 2017 168.29 168.56 167.94 167.97 950,087 -0.10(-0.06%)
Nov 21, 2017 167.70 168.14 167.57 168.07 861,054 +1.07(+0.64%)
Nov 20, 2017 166.63 167.03 166.28 167.00 829,293 +0.60(+0.36%)
Nov 17, 2017 165.50 166.67 165.42 166.40 2,717,680 +0.45(+0.27%)
Nov 16, 2017 164.95 166.39 164.84 165.95 1,347,514 +1.61(+0.98%)
Nov 15, 2017 164.25 164.87 163.16 164.34 964,125 -0.76(-0.46%)
Nov 14, 2017 164.70 165.24 164.63 165.10 1,000,866 -0.20(-0.12%)
Nov 13, 2017 164.43 165.35 164.05 165.30 777,883 +0.37(+0.22%)
Nov 10, 2017 164.88 165.21 164.57 164.93 918,029 -0.03(-0.02%)
Nov 09, 2017 164.89 165.66 163.85 164.95 1,633,221 -0.86(-0.52%)
Nov 08, 2017 165.21 165.95 164.78 165.81 613,444 +0.44(+0.27%)
Nov 07, 2017 166.52 166.63 164.78 165.37 854,318 -1.05(-0.63%)
Nov 06, 2017 165.87 166.70 165.83 166.42 907,085 +0.62(+0.37%)
Nov 03, 2017 165.26 165.87 165.04 165.80 901,528 +0.49(+0.30%)
Nov 02, 2017 165.06 165.98 164.88 165.31 1,838,336 +0.07(+0.04%)
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.