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 )

116.95 -1.17 (-0.99%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 72.42 72.58 71.55 71.64 11,421,553 -0.06(-0.08%)
Oct 30, 2018 70.11 71.77 70.01 71.69 6,024,444 +1.62(+2.31%)
Oct 29, 2018 71.09 71.86 69.34 70.08 6,383,990 -0.20(-0.29%)
Oct 26, 2018 70.23 71.21 68.95 70.28 6,837,121 -0.67(-0.94%)
Oct 25, 2018 69.74 71.31 69.68 70.95 3,947,795 +1.51(+2.18%)
Oct 24, 2018 71.97 72.06 69.37 69.43 4,416,994 -2.53(-3.52%)
Oct 23, 2018 71.64 72.52 70.65 71.97 7,081,034 -0.57(-0.78%)
Oct 22, 2018 72.83 73.25 72.35 72.53 2,485,497 -0.06(-0.09%)
Oct 19, 2018 73.35 73.85 72.29 72.60 3,530,021 -0.72(-0.98%)
Oct 18, 2018 74.43 74.58 73.00 73.31 4,941,228 -1.42(-1.90%)
Oct 17, 2018 74.99 74.99 73.77 74.74 3,884,111 -0.38(-0.50%)
Oct 16, 2018 73.64 75.25 72.97 75.11 4,741,477 +1.99(+2.72%)
Oct 15, 2018 72.71 73.66 72.33 73.12 4,859,143 +0.34(+0.47%)
Oct 12, 2018 73.91 73.97 72.01 72.78 5,614,759 -0.13(-0.18%)
Oct 11, 2018 74.13 74.81 72.91 72.91 9,132,942 -1.62(-2.17%)
Oct 10, 2018 76.48 76.52 74.40 74.53 7,253,913 -2.09(-2.73%)
Oct 09, 2018 76.80 77.23 76.51 76.62 4,795,235 -0.24(-0.31%)
Oct 08, 2018 76.75 77.09 76.27 76.86 3,389,584 -0.06(-0.08%)
Oct 05, 2018 77.82 77.95 76.30 76.92 5,032,615 -0.86(-1.11%)
Oct 04, 2018 78.54 78.72 77.50 77.78 4,956,094 -0.94(-1.19%)
Oct 03, 2018 78.34 79.09 78.04 78.72 4,262,781 +0.69(+0.88%)
Oct 02, 2018 78.87 79.02 77.87 78.03 6,460,863 -0.84(-1.07%)
Oct 01, 2018 80.43 80.56 78.67 78.88 5,835,360 -1.19(-1.49%)
Sep 28, 2018 79.57 80.27 79.40 80.07 4,846,520 +0.31(+0.39%)
Sep 27, 2018 79.84 80.16 79.64 79.76 3,607,491 +0.03(+0.03%)
Sep 26, 2018 80.59 80.77 79.63 79.73 3,293,672 -0.68(-0.85%)
Sep 25, 2018 80.49 80.62 80.31 80.41 3,027,770 +0.05(+0.06%)
Sep 24, 2018 80.90 80.90 79.99 80.37 3,600,661 -0.54(-0.67%)
Sep 21, 2018 81.45 81.72 80.86 80.91 4,501,778 -0.45(-0.55%)
Sep 20, 2018 80.95 81.37 80.73 81.35 5,062,803 +0.70(+0.86%)
Sep 19, 2018 81.25 81.47 80.49 80.66 5,672,787 -0.51(-0.63%)
Sep 18, 2018 81.12 81.45 80.97 81.17 4,171,651 +0.23(+0.28%)
Sep 17, 2018 81.85 81.89 80.91 80.94 5,915,597 -0.91(-1.11%)
Sep 14, 2018 81.40 81.95 81.14 81.85 4,714,935 +0.59(+0.72%)
Sep 13, 2018 81.67 81.67 81.08 81.26 3,507,245 +0.01(+0.01%)
Sep 12, 2018 81.44 81.49 80.65 81.25 3,626,595 -0.26(-0.31%)
Sep 11, 2018 81.36 81.80 81.02 81.51 3,379,159 +0.03(+0.03%)
Sep 10, 2018 81.77 81.95 81.35 81.48 2,606,520 +0.09(+0.11%)
Sep 07, 2018 81.47 81.85 81.10 81.39 3,295,743 -0.18(-0.22%)
Sep 06, 2018 82.34 82.46 81.57 81.57 4,891,651 -0.61(-0.75%)
Sep 05, 2018 82.19 82.30 81.42 82.19 3,534,653 -0.08(-0.10%)
Sep 04, 2018 82.53 82.62 81.66 82.27 4,505,116 -0.35(-0.42%)
Aug 31, 2018 82.62 82.62 82.62 0 +0.48(+0.58%)
Aug 30, 2018 82.21 82.64 81.92 82.14 5,572,470 -0.21(-0.26%)
Aug 29, 2018 82.31 82.50 81.86 82.35 2,785,253 +0.17(+0.21%)
Aug 28, 2018 82.42 82.60 81.86 82.18 3,365,683 +0.00(+0.00%)
Aug 27, 2018 82.41 82.84 82.10 82.18 6,322,799 +0.05(+0.07%)
Aug 24, 2018 82.03 82.22 81.88 82.12 2,739,019 +0.29(+0.36%)
Aug 23, 2018 82.09 82.20 81.60 81.83 3,145,669 -0.25(-0.30%)
Aug 22, 2018 81.88 82.21 81.70 82.08 4,917,073 +0.16(+0.20%)
Aug 21, 2018 81.14 82.18 81.06 81.91 3,530,354 +0.96(+1.19%)
Aug 20, 2018 80.87 81.15 80.46 80.95 3,352,116 +0.27(+0.34%)
Aug 17, 2018 80.15 80.75 79.86 80.68 3,227,751 +0.50(+0.63%)
Aug 16, 2018 79.89 80.47 79.80 80.17 2,844,344 +0.65(+0.82%)
Aug 15, 2018 80.17 80.27 79.08 79.53 5,057,338 -0.93(-1.16%)
Aug 14, 2018 79.63 80.56 79.63 80.46 4,109,608 +1.02(+1.29%)
Aug 13, 2018 79.88 80.09 79.10 79.43 2,823,378 -0.36(-0.45%)
Aug 10, 2018 79.50 80.27 79.42 79.79 3,633,079 -0.16(-0.21%)
Aug 09, 2018 79.85 80.26 79.79 79.95 3,554,073 +0.09(+0.11%)
Aug 08, 2018 79.93 80.02 79.31 79.86 2,824,491 -0.05(-0.06%)
Aug 07, 2018 80.02 80.29 79.88 79.91 3,158,199 +0.16(+0.19%)
Aug 06, 2018 79.21 79.85 79.07 79.75 3,479,365 +0.52(+0.66%)
Aug 03, 2018 79.58 79.84 78.77 79.23 3,224,035 -0.26(-0.32%)
Aug 02, 2018 78.47 79.60 78.39 79.49 3,668,087 +0.70(+0.88%)
Aug 01, 2018 78.77 78.95 78.11 78.79 3,839,887 -0.03(-0.03%)
Jul 31, 2018 78.10 79.08 78.03 78.82 3,742,176 +0.91(+1.17%)
Jul 30, 2018 78.25 78.72 77.84 77.91 3,702,176 -0.36(-0.46%)
Jul 27, 2018 79.76 79.89 78.10 78.26 4,259,106 -1.36(-1.71%)
Jul 26, 2018 78.94 79.91 78.87 79.63 6,233,595 +0.84(+1.07%)
Jul 25, 2018 78.64 78.78 78.10 78.78 4,821,274 +0.16(+0.21%)
Jul 24, 2018 79.71 79.86 78.22 78.62 4,383,779 -0.74(-0.93%)
Jul 23, 2018 79.24 79.54 78.92 79.36 3,019,886 +0.03(+0.03%)
Jul 20, 2018 79.58 79.73 79.25 79.33 4,086,950 -0.29(-0.37%)
Jul 19, 2018 79.04 79.66 78.69 79.63 3,679,208 +0.61(+0.78%)
Jul 18, 2018 78.72 79.07 78.33 79.01 3,537,908 +0.32(+0.41%)
Jul 17, 2018 78.27 78.90 78.20 78.69 3,544,441 +0.43(+0.55%)
Jul 16, 2018 78.70 78.85 77.92 78.26 6,056,013 -0.27(-0.35%)
Jul 13, 2018 78.67 79.13 78.48 78.54 3,688,272 -0.07(-0.09%)
Jul 12, 2018 78.85 78.90 78.11 78.61 3,499,477 +0.18(+0.23%)
Jul 11, 2018 78.72 79.09 78.39 78.43 5,083,681 -0.66(-0.83%)
Jul 10, 2018 79.61 79.72 78.64 79.09 4,031,059 -0.38(-0.47%)
Jul 09, 2018 79.28 79.46 78.99 79.46 3,049,815 +0.59(+0.74%)
Jul 06, 2018 78.31 79.00 78.16 78.88 2,962,113 +0.59(+0.76%)
Jul 05, 2018 77.78 78.28 77.26 78.28 3,967,215 +0.94(+1.22%)
Jul 03, 2018 77.34 77.34 77.34 0 +0.19(+0.25%)
Jul 02, 2018 76.00 77.20 75.79 77.15 6,162,020 +0.80(+1.04%)
Jun 29, 2018 76.85 77.11 76.35 76.35 4,670,590 -0.25(-0.32%)
Jun 28, 2018 76.32 76.79 75.92 76.60 4,790,203 +0.20(+0.26%)
Jun 27, 2018 77.64 77.85 76.37 76.40 4,596,814 -1.09(-1.40%)
Jun 26, 2018 77.11 77.79 76.91 77.48 4,791,965 +0.47(+0.61%)
Jun 25, 2018 78.04 78.11 76.58 77.01 5,145,426 -1.21(-1.55%)
Jun 22, 2018 78.64 78.67 77.89 78.23 3,346,496 -0.02(-0.02%)
Jun 21, 2018 78.98 79.05 78.04 78.24 4,795,543 -0.78(-0.99%)
Jun 20, 2018 78.73 79.08 78.46 79.03 3,838,694 +0.61(+0.78%)
Jun 19, 2018 78.01 78.50 77.40 78.42 3,410,866 -0.07(-0.09%)
Jun 18, 2018 77.71 78.49 77.54 78.49 3,386,979 +0.46(+0.58%)
Jun 15, 2018 78.05 77.40 78.03 3,518,488 +0.03(+0.04%)
Jun 14, 2018 77.97 78.10 77.51 78.01 3,773,329 +0.26(+0.34%)
Jun 13, 2018 78.28 78.34 77.64 77.74 2,979,708 -0.47(-0.59%)
Jun 12, 2018 78.18 78.41 77.89 78.21 3,163,265 +0.08(+0.11%)
Jun 11, 2018 77.95 78.28 77.87 78.12 4,062,127 +0.22(+0.28%)
Jun 08, 2018 77.64 78.00 77.60 77.91 4,700,674 +0.19(+0.25%)
Jun 07, 2018 78.05 78.12 77.36 77.71 4,424,363 -0.29(-0.37%)
Jun 06, 2018 78.01 78.01 2,919,834 +0.49(+0.64%)
Jun 05, 2018 76.94 77.52 76.72 77.51 8,987,701 +0.56(+0.72%)
Jun 04, 2018 76.37 76.96 76.19 76.96 6,485,722 +0.88(+1.15%)
Jun 01, 2018 76.08 76.38 75.89 76.08 4,405,250 +0.52(+0.69%)
May 31, 2018 76.33 76.50 75.45 75.56 3,486,590 -0.80(-1.05%)
May 30, 2018 75.63 76.55 75.57 76.36 3,259,208 +1.06(+1.40%)
May 29, 2018 74.89 75.50 74.59 75.31 4,686,624 +0.05(+0.06%)
May 25, 2018 75.26 75.26 75.26 0 -0.11(-0.15%)
May 24, 2018 75.31 75.51 74.70 75.37 3,307,628 +0.02(+0.02%)
May 23, 2018 75.05 75.48 74.90 75.35 2,913,759 +0.07(+0.10%)
May 22, 2018 76.06 76.13 75.22 75.28 3,154,792 -0.62(-0.82%)
May 21, 2018 75.44 75.94 75.41 75.90 2,904,470 +0.69(+0.92%)
May 18, 2018 75.21 75.33 74.96 75.21 3,846,648 +0.16(+0.21%)
May 17, 2018 74.75 75.23 74.61 75.05 4,700,186 +0.46(+0.61%)
May 16, 2018 73.85 74.85 73.81 74.59 4,597,890 +0.88(+1.19%)
May 15, 2018 73.43 73.87 73.23 73.72 2,784,523 +0.04(+0.05%)
May 14, 2018 74.13 74.38 73.59 73.68 2,354,976 -0.32(-0.43%)
May 11, 2018 73.92 74.23 73.72 74.00 2,559,104 +0.12(+0.16%)
May 10, 2018 73.56 74.10 73.47 73.88 3,041,007 +0.39(+0.53%)
May 09, 2018 73.19 73.65 72.87 73.49 3,742,920 +0.41(+0.56%)
May 08, 2018 72.43 73.09 72.41 73.08 3,925,555 +0.62(+0.86%)
May 07, 2018 72.08 72.78 72.04 72.46 2,346,672 +0.56(+0.77%)
May 04, 2018 70.71 72.27 70.54 71.90 2,436,302 +0.88(+1.23%)
May 03, 2018 71.26 71.46 70.34 71.03 2,800,502 -0.44(-0.61%)
May 02, 2018 71.24 71.96 71.15 71.47 2,260,200 +0.17(+0.24%)
May 01, 2018 70.94 71.39 70.21 71.29 3,435,245 +0.31(+0.44%)
Apr 30, 2018 71.81 72.02 70.98 70.98 3,614,716 -0.64(-0.89%)
Apr 27, 2018 71.89 72.04 71.27 71.62 2,391,540 -0.24(-0.33%)
Apr 26, 2018 71.74 72.07 71.45 71.86 2,133,307 +0.23(+0.32%)
Apr 25, 2018 71.68 71.88 71.10 71.63 2,408,172 -0.12(-0.17%)
Apr 24, 2018 72.18 72.67 71.18 71.75 2,805,303 -0.34(-0.47%)
Apr 23, 2018 72.26 72.55 71.77 72.09 2,442,803 -0.03(-0.04%)
Apr 20, 2018 72.32 72.67 71.90 72.11 2,639,462 -0.43(-0.59%)
Apr 19, 2018 72.95 73.08 72.28 72.54 3,612,661 -0.57(-0.79%)
Apr 18, 2018 73.04 73.50 72.85 73.12 4,116,083 +0.26(+0.36%)
Apr 17, 2018 72.55 73.10 72.43 72.85 5,949,437 +0.68(+0.95%)
Apr 16, 2018 71.79 72.37 71.46 72.17 3,443,921 +0.79(+1.11%)
Apr 13, 2018 71.85 71.97 71.20 71.37 6,012,406 -0.26(-0.36%)
Apr 12, 2018 71.64 71.96 71.37 71.63 3,935,248 +0.36(+0.50%)
Apr 11, 2018 70.93 71.48 70.75 71.27 4,245,710 +0.12(+0.17%)
Apr 10, 2018 70.59 71.41 70.42 71.16 3,509,945 +1.32(+1.89%)
Apr 09, 2018 70.40 70.77 69.80 69.83 2,112,270 -0.18(-0.26%)
Apr 06, 2018 70.88 71.35 69.42 70.02 4,098,942 -1.29(-1.80%)
Apr 05, 2018 70.92 71.36 70.65 71.30 4,247,283 +0.76(+1.07%)
Apr 04, 2018 68.93 70.75 68.78 70.54 3,676,151 +0.88(+1.26%)
Apr 03, 2018 69.04 69.87 68.85 69.67 5,082,538 +1.03(+1.50%)
Apr 02, 2018 70.15 70.33 68.19 68.64 3,957,660 -1.61(-2.29%)
Mar 29, 2018 70.24 70.24 70.24 0 +0.66(+0.94%)
Mar 28, 2018 69.63 70.07 69.23 69.59 5,423,667 +0.09(+0.13%)
Mar 27, 2018 70.88 70.94 69.20 69.50 3,470,807 -1.19(-1.69%)
Mar 26, 2018 70.03 70.69 69.36 70.69 3,867,648 +1.56(+2.26%)
Mar 23, 2018 70.77 71.01 69.11 69.13 4,670,620 -1.52(-2.16%)
Mar 22, 2018 71.60 72.08 70.63 70.65 4,102,682 -1.49(-2.06%)
Mar 21, 2018 71.81 72.66 71.73 72.14 2,406,877 +0.31(+0.43%)
Mar 20, 2018 71.96 72.16 71.57 71.83 2,746,968 -0.02(-0.03%)
Mar 19, 2018 72.32 72.41 70.95 71.85 2,626,671 -0.64(-0.88%)
Mar 16, 2018 71.94 72.67 71.86 72.49 3,299,915 +0.54(+0.75%)
Mar 15, 2018 72.41 72.45 71.69 71.95 1,626,124 -0.32(-0.44%)
Mar 14, 2018 72.97 73.06 72.15 72.27 3,021,641 -0.35(-0.48%)
Mar 13, 2018 73.21 73.32 72.49 72.61 3,872,966 -0.24(-0.32%)
Mar 12, 2018 72.73 73.17 72.55 72.85 3,723,205 +0.27(+0.38%)
Mar 09, 2018 71.86 72.66 71.61 72.58 3,159,337 +1.09(+1.53%)
Mar 08, 2018 71.74 71.94 71.07 71.49 2,128,531 -0.11(-0.15%)
Mar 07, 2018 71.66 71.60 3,471,776 +0.52(+0.73%)
Mar 06, 2018 70.52 71.11 69.84 71.08 2,954,159 +0.85(+1.20%)
Mar 05, 2018 69.43 70.59 69.30 70.23 3,082,480 +0.51(+0.73%)
Mar 02, 2018 68.09 69.91 67.97 69.72 3,106,425 +1.13(+1.64%)
Mar 01, 2018 68.79 69.42 67.92 68.60 6,113,780 -0.28(-0.41%)
Feb 28, 2018 70.28 70.49 68.86 68.88 2,682,790 -1.28(-1.83%)
Feb 27, 2018 71.21 71.52 70.16 70.16 3,114,306 -1.04(-1.46%)
Feb 26, 2018 70.93 71.32 70.44 71.20 2,763,151 +0.48(+0.68%)
Feb 23, 2018 70.26 70.71 69.96 70.71 5,864,777 +0.90(+1.29%)
Feb 22, 2018 69.77 69.81 3,091,489 -0.05(-0.08%)
Feb 21, 2018 69.91 70.96 69.77 69.87 2,126,450 +0.15(+0.22%)
Feb 20, 2018 70.02 70.43 69.51 69.71 3,677,015 -0.61(-0.87%)
Feb 16, 2018 70.32 70.32 70.32 0 +0.25(+0.35%)
Feb 15, 2018 69.90 70.11 69.12 70.08 3,004,987 +0.70(+1.01%)
Feb 14, 2018 67.75 69.54 67.60 69.38 3,331,496 +1.25(+1.84%)
Feb 13, 2018 68.31 68.12 4,121,782 +0.05(+0.07%)
Feb 12, 2018 67.48 68.40 66.73 68.08 5,372,082 +0.65(+0.97%)
Feb 09, 2018 67.30 67.99 65.59 67.42 6,119,234 +0.72(+1.08%)
Feb 08, 2018 68.60 68.80 66.70 66.70 6,651,232 -1.88(-2.74%)
Feb 07, 2018 68.52 68.67 68.03 68.59 3,988,666 +0.04(+0.05%)
Feb 06, 2018 66.61 68.90 65.85 68.55 8,312,165 -0.16(-0.24%)
Feb 05, 2018 69.89 70.22 67.89 68.71 4,285,735 -1.76(-2.50%)
Feb 02, 2018 71.48 71.59 70.31 70.48 6,174,640 -1.43(-1.99%)
Feb 01, 2018 71.38 72.01 71.22 71.91 3,465,787 +0.30(+0.42%)
Jan 31, 2018 72.11 72.56 71.39 71.61 2,614,115 -0.39(-0.54%)
Jan 30, 2018 72.16 72.44 71.74 72.00 5,916,699 -0.67(-0.93%)
Jan 29, 2018 72.92 73.19 72.67 72.67 2,842,685 -0.41(-0.56%)
Jan 26, 2018 73.11 73.16 72.65 73.08 2,468,072 +0.25(+0.34%)
Jan 25, 2018 73.01 73.06 72.21 72.83 6,524,758 +0.20(+0.28%)
Jan 24, 2018 73.34 73.37 72.36 72.63 4,654,240 -0.43(-0.58%)
Jan 23, 2018 72.93 73.21 72.51 73.06 4,001,275 +0.07(+0.10%)
Jan 22, 2018 72.72 72.99 72.49 72.99 2,578,141 +0.18(+0.25%)
Jan 19, 2018 71.76 72.84 71.76 72.81 3,248,913 +1.05(+1.46%)
Jan 18, 2018 72.24 72.31 71.66 71.76 3,592,421 -0.59(-0.82%)
Jan 17, 2018 71.92 72.53 71.70 72.35 3,844,661 +0.72(+1.00%)
Jan 16, 2018 72.66 73.02 71.41 71.63 2,732,565 -0.72(-0.99%)
Jan 12, 2018 72.35 72.35 72.35 0 +0.33(+0.45%)
Jan 11, 2018 70.91 72.12 70.86 72.02 2,854,962 +1.30(+1.84%)
Jan 10, 2018 70.91 70.72 2,481,978 -0.12(-0.17%)
Jan 09, 2018 70.98 71.10 70.75 70.84 2,171,837 -0.07(-0.10%)
Jan 08, 2018 70.71 70.98 70.15 70.91 2,749,282 +0.11(+0.15%)
Jan 05, 2018 70.71 70.83 70.31 70.81 3,031,154 +0.30(+0.43%)
Jan 04, 2018 70.70 70.86 70.31 70.51 3,463,554 +0.19(+0.27%)
Jan 03, 2018 70.41 70.57 70.06 70.31 4,145,594 -0.06(-0.09%)
Jan 02, 2018 70.20 70.51 69.94 70.38 5,393,380 +0.53(+0.76%)
Dec 29, 2017 69.85 69.85 69.85 0 -0.49(-0.70%)
Dec 28, 2017 70.17 70.37 70.00 70.34 2,128,722 +0.28(+0.40%)
Dec 27, 2017 70.17 70.44 69.92 70.06 2,395,465 -0.08(-0.12%)
Dec 26, 2017 70.06 70.25 70.00 70.14 2,034,914 +0.06(+0.09%)
Dec 22, 2017 70.24 70.24 69.92 70.08 1,913,184 -0.18(-0.26%)
Dec 21, 2017 70.11 70.51 70.06 70.26 2,710,149 +0.28(+0.40%)
Dec 20, 2017 70.28 70.30 69.70 69.98 2,730,806 +0.15(+0.22%)
Dec 19, 2017 70.63 70.65 69.75 69.82 3,529,641 -0.63(-0.90%)
Dec 18, 2017 70.06 70.78 69.94 70.46 2,440,902 +1.01(+1.45%)
Dec 15, 2017 68.66 69.89 68.62 69.45 3,990,948 +1.14(+1.67%)
Dec 14, 2017 69.20 69.30 68.12 68.31 4,005,381 -0.79(-1.14%)
Dec 13, 2017 68.71 69.59 68.71 69.10 4,481,753 +0.34(+0.50%)
Dec 12, 2017 69.06 69.22 68.72 68.75 7,146,560 -0.16(-0.24%)
Dec 11, 2017 69.16 69.33 68.79 68.91 2,524,646 -0.19(-0.28%)
Dec 08, 2017 69.46 69.54 69.05 69.10 2,089,191 -0.05(-0.07%)
Dec 07, 2017 69.15 69.47 68.65 69.15 2,764,956 +0.34(+0.50%)
Dec 06, 2017 69.23 68.78 68.81 2,082,712 -0.30(-0.43%)
Dec 05, 2017 69.59 70.09 69.10 69.10 2,982,678 -0.73(-1.05%)
Dec 04, 2017 70.69 70.93 69.79 69.84 3,548,970 +0.04(+0.05%)
Dec 01, 2017 70.17 70.18 68.53 69.80 4,724,639 -0.42(-0.59%)
Nov 30, 2017 70.65 70.68 70.05 70.22 4,720,862 -0.02(-0.03%)
Nov 29, 2017 70.05 70.46 69.88 70.24 4,164,997 +0.43(+0.61%)
Nov 28, 2017 68.87 69.85 68.74 69.81 3,642,055 +1.17(+1.70%)
Nov 27, 2017 69.14 69.23 68.62 68.64 3,205,423 -0.34(-0.49%)
Nov 24, 2017 69.11 69.11 68.76 68.98 3,186,589 +0.05(+0.07%)
Nov 22, 2017 69.18 69.37 68.90 68.93 5,337,844 -0.15(-0.21%)
Nov 21, 2017 68.42 69.09 68.35 69.08 3,934,174 +0.92(+1.36%)
Nov 20, 2017 67.76 68.18 67.63 68.15 1,654,715 +0.52(+0.76%)
Nov 17, 2017 67.14 67.96 67.13 67.64 1,952,197 +0.29(+0.43%)
Nov 16, 2017 66.50 67.58 66.47 67.35 3,865,122 +1.13(+1.71%)
Nov 15, 2017 66.12 66.51 65.77 66.21 2,399,473 -0.36(-0.54%)
Nov 14, 2017 66.35 66.65 66.24 66.58 2,776,330 -0.02(-0.03%)
Nov 13, 2017 66.24 66.69 66.07 66.59 2,498,216 +0.12(+0.18%)
Nov 10, 2017 66.42 66.73 66.39 66.48 2,439,129 +0.05(+0.08%)
Nov 09, 2017 66.24 66.79 65.83 66.42 3,382,031 -0.31(-0.46%)
Nov 08, 2017 66.30 66.81 66.01 66.73 2,017,909 +0.30(+0.45%)
Nov 07, 2017 67.18 67.28 66.17 66.43 5,354,914 -0.72(-1.08%)
Nov 06, 2017 67.03 67.42 66.94 67.16 3,167,246 +0.14(+0.22%)
Nov 03, 2017 67.29 67.29 66.94 67.01 2,340,504 -0.44(-0.64%)
Nov 02, 2017 67.31 67.70 66.99 67.45 4,279,800 +0.08(+0.12%)
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.