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 )

62.27 +0.11 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 29, 2022 50.50 50.96 49.22 49.29 10,258,698 -1.38(-2.72%)
Apr 28, 2022 50.24 50.87 49.32 50.67 9,663,924 +0.93(+1.87%)
Apr 27, 2022 49.76 50.33 49.43 49.74 14,031,348 +0.05(+0.10%)
Apr 26, 2022 50.83 50.89 49.69 49.69 11,695,617 -1.50(-2.93%)
Apr 25, 2022 50.47 51.25 49.85 51.19 9,493,159 +0.29(+0.58%)
Apr 22, 2022 52.09 52.09 50.89 50.90 8,212,715 -1.41(-2.70%)
Apr 21, 2022 53.74 53.83 52.16 52.31 13,150,674 -0.95(-1.79%)
Apr 20, 2022 53.21 53.59 53.09 53.27 5,468,839 +0.39(+0.74%)
Apr 19, 2022 51.77 52.95 51.77 52.88 5,400,930 +1.16(+2.25%)
Apr 18, 2022 51.70 51.97 51.45 51.71 6,403,682 -0.09(-0.16%)
Apr 14, 2022 52.14 52.49 51.79 51.80 12,409,995 -0.31(-0.59%)
Apr 13, 2022 51.36 52.18 51.35 52.11 6,577,709 +0.84(+1.64%)
Apr 12, 2022 51.77 52.29 51.13 51.27 8,769,704 -0.07(-0.14%)
Apr 11, 2022 51.36 52.03 51.30 51.34 12,106,507 -0.26(-0.49%)
Apr 08, 2022 51.58 52.06 51.34 51.60 7,543,944 -0.03(-0.05%)
Apr 07, 2022 51.66 51.86 50.92 51.62 8,660,086 -0.09(-0.17%)
Apr 06, 2022 51.89 52.02 51.38 51.71 6,504,409 -0.60(-1.15%)
Apr 05, 2022 53.19 53.51 52.20 52.31 6,188,674 -0.99(-1.85%)
Apr 04, 2022 53.41 53.46 53.02 53.30 7,389,204 -0.11(-0.21%)
Apr 01, 2022 53.38 53.66 52.93 53.41 8,759,539 +0.34(+0.65%)
Mar 31, 2022 53.76 54.04 53.03 53.06 6,519,595 -0.78(-1.45%)
Mar 30, 2022 54.54 54.54 53.58 53.85 8,168,836 -0.80(-1.47%)
Mar 29, 2022 53.99 54.78 53.97 54.65 8,653,800 +1.12(+2.09%)
Mar 28, 2022 53.32 53.53 52.83 53.53 6,010,996 +0.10(+0.18%)
Mar 25, 2022 53.19 53.46 52.90 53.43 7,449,755 +0.37(+0.70%)
Mar 24, 2022 52.70 53.07 52.40 53.06 5,826,734 +0.46(+0.88%)
Mar 23, 2022 53.33 53.39 52.58 52.60 8,209,718 -0.99(-1.85%)
Mar 22, 2022 53.47 54.00 53.36 53.59 5,904,722 +0.34(+0.63%)
Mar 21, 2022 53.48 53.84 52.89 53.25 5,796,906 -0.14(-0.27%)
Mar 18, 2022 52.66 53.51 52.58 53.40 8,571,585 +0.39(+0.73%)
Mar 17, 2022 52.31 53.02 52.16 53.01 6,484,567 +0.52(+0.98%)
Mar 16, 2022 51.58 52.49 51.16 52.49 10,331,038 +1.45(+2.85%)
Mar 15, 2022 50.46 51.07 50.37 51.04 6,824,291 +0.78(+1.55%)
Mar 14, 2022 50.92 51.15 50.03 50.26 5,497,400 -0.45(-0.89%)
Mar 11, 2022 51.55 51.74 50.68 50.71 5,799,765 -0.52(-1.01%)
Mar 10, 2022 50.62 51.32 50.49 51.22 6,613,078 -0.02(-0.04%)
Mar 09, 2022 50.72 51.49 50.72 51.24 8,181,255 +1.44(+2.88%)
Mar 08, 2022 49.74 51.00 49.38 49.81 11,764,723 +0.16(+0.33%)
Mar 07, 2022 51.51 51.52 49.63 49.65 10,343,749 -1.93(-3.74%)
Mar 04, 2022 51.91 51.99 51.08 51.57 8,061,199 -0.84(-1.60%)
Mar 03, 2022 53.08 53.11 52.02 52.41 7,661,670 -0.44(-0.83%)
Mar 02, 2022 51.77 53.07 51.77 52.85 11,153,692 +1.37(+2.66%)
Mar 01, 2022 52.35 52.61 51.10 51.48 15,866,460 -1.03(-1.97%)
Feb 28, 2022 51.89 52.77 51.86 52.51 9,325,057 +0.00(+0.00%)
Feb 25, 2022 51.21 52.51 51.26 52.51 9,881,591 +1.46(+2.86%)
Feb 24, 2022 49.07 51.15 48.95 51.05 11,832,675 +0.73(+1.44%)
Feb 23, 2022 51.54 51.70 50.26 50.33 9,066,042 -0.86(-1.68%)
Feb 22, 2022 51.67 52.09 50.88 51.19 8,343,314 -0.72(-1.39%)
Feb 18, 2022 51.91 0 -0.19(-0.36%)
Feb 17, 2022 52.86 52.95 52.05 52.10 8,547,514 -1.18(-2.22%)
Feb 16, 2022 52.90 53.46 52.74 53.28 7,049,723 +0.16(+0.30%)
Feb 15, 2022 52.47 53.20 52.44 53.12 7,556,542 +1.13(+2.17%)
Feb 14, 2022 52.15 52.63 51.64 51.99 9,694,621 -0.17(-0.33%)
Feb 11, 2022 52.89 53.32 51.86 52.16 6,435,034 -0.69(-1.30%)
Feb 10, 2022 52.88 54.12 52.58 52.85 8,751,724 -0.76(-1.43%)
Feb 09, 2022 53.13 53.63 53.09 53.61 5,344,813 +0.95(+1.80%)
Feb 08, 2022 51.73 52.73 51.73 52.67 6,490,528 +0.96(+1.86%)
Feb 07, 2022 51.72 52.04 51.47 51.70 6,338,988 +0.03(+0.06%)
Feb 04, 2022 51.49 52.09 50.97 51.67 6,438,794 +0.09(+0.18%)
Feb 03, 2022 51.98 52.36 51.53 51.58 8,805,381 -0.85(-1.61%)
Feb 02, 2022 52.52 52.67 52.02 52.43 8,263,795 +0.01(+0.02%)
Feb 01, 2022 52.06 52.50 51.42 52.42 8,320,013 +0.53(+1.02%)
Jan 31, 2022 50.54 51.92 51.88 9,652,116 +1.09(+2.15%)
Jan 28, 2022 49.85 50.79 49.16 50.79 9,919,603 +1.00(+2.00%)
Jan 27, 2022 51.01 51.58 49.57 49.79 12,262,306 -0.79(-1.57%)
Jan 26, 2022 51.73 52.22 50.09 50.59 16,087,788 -0.52(-1.02%)
Jan 25, 2022 51.32 51.65 50.17 51.11 12,842,208 -0.91(-1.75%)
Jan 24, 2022 50.42 52.14 49.65 52.02 26,279,294 +0.96(+1.87%)
Jan 21, 2022 51.72 52.29 51.04 51.07 16,430,654 -0.89(-1.71%)
Jan 20, 2022 53.07 53.81 51.92 51.96 11,479,339 -0.92(-1.75%)
Jan 19, 2022 53.87 54.01 52.88 52.88 8,088,458 -0.74(-1.38%)
Jan 18, 2022 54.26 54.31 53.54 53.62 8,854,601 -1.18(-2.15%)
Jan 14, 2022 54.80 0 -0.15(-0.28%)
Jan 13, 2022 55.30 55.69 54.83 54.96 7,717,726 -0.15(-0.27%)
Jan 12, 2022 55.51 55.74 54.82 55.10 4,525,661 -0.18(-0.32%)
Jan 11, 2022 54.82 55.29 54.25 55.28 7,669,619 +0.51(+0.92%)
Jan 10, 2022 54.70 54.80 53.87 54.77 7,824,650 -0.21(-0.39%)
Jan 07, 2022 55.43 55.69 54.80 54.99 8,904,751 -0.42(-0.76%)
Jan 06, 2022 55.21 55.76 54.84 55.41 10,464,700 +0.29(+0.53%)
Jan 05, 2022 56.44 56.63 55.11 55.11 6,816,742 -1.28(-2.27%)
Jan 04, 2022 56.37 56.66 56.18 56.40 6,332,623 +0.27(+0.49%)
Jan 03, 2022 56.11 56.49 55.70 56.12 8,305,541 +0.18(+0.32%)
Dec 31, 2021 55.84 56.24 55.84 55.94 3,297,284 +0.06(+0.11%)
Dec 30, 2021 56.13 56.46 55.86 55.88 3,461,241 -0.19(-0.33%)
Dec 29, 2021 55.81 56.13 55.69 56.07 4,656,251 +0.32(+0.57%)
Dec 28, 2021 55.76 56.17 55.62 55.75 4,794,655 -0.00(-0.01%)
Dec 27, 2021 55.15 55.78 54.87 55.76 4,188,259 +0.73(+1.32%)
Dec 23, 2021 54.88 55.16 54.70 55.03 4,290,766 +0.40(+0.74%)
Dec 22, 2021 54.07 54.67 54.07 54.63 5,003,227 +0.49(+0.90%)
Dec 21, 2021 53.25 54.14 53.18 54.14 5,854,445 +1.39(+2.63%)
Dec 20, 2021 52.96 52.98 52.03 52.76 8,306,477 -0.87(-1.62%)
Dec 17, 2021 53.37 54.19 53.15 53.63 9,379,099 -0.10(-0.18%)
Dec 16, 2021 54.83 54.86 53.54 53.72 6,581,989 -0.73(-1.35%)
Dec 15, 2021 54.00 54.50 53.32 54.46 7,125,346 +0.57(+1.06%)
Dec 14, 2021 53.86 54.45 53.69 53.88 6,947,560 -0.21(-0.39%)
Dec 13, 2021 54.56 54.64 53.92 54.10 4,470,106 -0.75(-1.37%)
Dec 10, 2021 55.15 55.22 54.38 54.85 5,372,788 +0.07(+0.13%)
Dec 09, 2021 55.31 55.47 54.77 54.78 5,882,203 -0.81(-1.45%)
Dec 08, 2021 55.43 55.70 55.20 55.58 6,593,599 +0.29(+0.53%)
Dec 07, 2021 54.99 55.77 54.93 55.29 5,180,614 +0.93(+1.70%)
Dec 06, 2021 53.73 54.73 53.40 54.37 6,770,755 +1.10(+2.07%)
Dec 03, 2021 54.23 54.26 52.86 53.27 10,591,481 -0.73(-1.35%)
Dec 02, 2021 52.74 54.16 52.71 54.00 9,350,639 +1.48(+2.82%)
Dec 01, 2021 54.35 54.77 52.49 52.51 9,907,479 -0.86(-1.61%)
Nov 30, 2021 54.42 54.52 53.27 53.37 8,890,503 -1.43(-2.60%)
Nov 29, 2021 55.52 55.54 54.48 54.79 6,515,832 +0.02(+0.04%)
Nov 26, 2021 55.23 55.36 54.34 54.78 7,837,931 -1.80(-3.17%)
Nov 24, 2021 56.29 56.65 56.07 56.57 4,072,109 -0.05(-0.09%)
Nov 23, 2021 56.64 56.95 56.12 56.62 6,941,753 -0.06(-0.11%)
Nov 22, 2021 56.87 57.23 56.62 56.68 4,436,223 +0.11(+0.20%)
Nov 19, 2021 56.60 56.83 56.37 56.57 4,337,726 -0.26(-0.47%)
Nov 18, 2021 57.16 56.84 56.70 56.83 4,279,089 -0.06(-0.11%)
Nov 17, 2021 57.23 57.24 56.61 56.89 4,702,787 -0.48(-0.84%)
Nov 16, 2021 57.24 57.63 57.19 57.38 4,523,844 +0.07(+0.12%)
Nov 15, 2021 57.44 57.44 57.16 57.31 3,539,280 +0.12(+0.21%)
Nov 12, 2021 57.14 57.25 56.98 57.19 3,239,545 +0.20(+0.35%)
Nov 11, 2021 56.88 57.14 56.69 56.99 3,506,757 +0.30(+0.54%)
Nov 10, 2021 57.00 56.68 4,312,225 -0.51(-0.89%)
Nov 09, 2021 57.26 57.39 56.99 57.19 4,653,305 -0.07(-0.11%)
Nov 08, 2021 57.58 57.68 57.14 57.26 3,927,872 +0.03(+0.05%)
Nov 05, 2021 57.15 57.62 56.94 57.23 4,312,190 +0.50(+0.88%)
Nov 04, 2021 57.08 57.29 56.59 56.72 5,129,127 -0.19(-0.33%)
Nov 03, 2021 56.19 57.11 56.10 56.91 4,667,979 +0.63(+1.12%)
Nov 02, 2021 56.21 56.41 55.90 56.28 4,923,256 +0.12(+0.21%)
Nov 01, 2021 55.26 56.19 55.50 56.16 4,465,248 +1.13(+2.06%)
Oct 29, 2021 54.94 55.27 54.80 55.03 3,624,010 +0.05(+0.10%)
Oct 28, 2021 54.36 55.00 54.35 54.98 4,688,219 +0.86(+1.58%)
Oct 27, 2021 54.97 54.99 54.11 54.12 4,079,993 -0.86(-1.57%)
Oct 26, 2021 55.47 54.98 54.98 4,469,496 -0.36(-0.65%)
Oct 25, 2021 55.14 55.53 54.99 55.34 3,231,762 +0.29(+0.53%)
Oct 22, 2021 55.06 55.38 54.81 55.05 3,396,563 +0.09(+0.17%)
Oct 21, 2021 54.74 55.02 54.62 54.96 3,837,649 +0.14(+0.25%)
Oct 20, 2021 54.46 54.93 54.35 54.82 3,706,111 +0.44(+0.81%)
Oct 19, 2021 54.44 54.55 54.20 54.38 4,464,427 +0.15(+0.28%)
Oct 18, 2021 53.91 54.33 53.76 54.23 5,605,957 +0.11(+0.21%)
Oct 15, 2021 54.50 54.69 54.10 54.12 2,931,830 +0.05(+0.10%)
Oct 14, 2021 53.66 54.10 53.60 54.07 3,082,305 +0.90(+1.69%)
Oct 13, 2021 53.05 53.28 52.56 53.17 3,196,403 +0.21(+0.40%)
Oct 12, 2021 52.77 53.21 52.70 52.96 3,471,853 +0.31(+0.58%)
Oct 11, 2021 52.98 53.38 52.65 52.65 3,800,720 -0.29(-0.54%)
Oct 08, 2021 53.32 53.44 52.93 52.94 2,865,461 -0.32(-0.60%)
Oct 07, 2021 52.84 53.61 52.84 53.26 5,368,626 +0.77(+1.46%)
Oct 06, 2021 52.10 52.50 51.57 52.49 6,467,156 -0.07(-0.13%)
Oct 05, 2021 52.68 53.07 52.33 52.56 6,661,077 +0.04(+0.08%)
Oct 04, 2021 52.73 53.07 52.30 52.52 6,856,482 -0.27(-0.52%)
Oct 01, 2021 52.17 53.14 51.78 52.80 6,386,472 +0.84(+1.62%)
Sep 30, 2021 53.03 53.06 51.95 51.95 9,092,876 -0.82(-1.55%)
Sep 29, 2021 52.93 53.10 52.59 52.77 4,142,518 +0.02(+0.04%)
Sep 28, 2021 53.33 53.47 52.71 52.75 6,006,707 -0.83(-1.56%)
Sep 27, 2021 53.16 53.87 53.14 53.59 3,738,301 +0.50(+0.94%)
Sep 24, 2021 53.00 53.29 52.81 53.08 3,621,438 -0.27(-0.50%)
Sep 23, 2021 52.87 53.62 52.80 53.35 3,704,713 +0.74(+1.41%)
Sep 22, 2021 52.20 52.99 52.20 52.61 4,085,945 +0.68(+1.30%)
Sep 21, 2021 52.33 52.40 51.63 51.93 5,640,946 -0.05(-0.09%)
Sep 20, 2021 51.80 52.13 51.31 51.98 8,130,906 -0.83(-1.57%)
Sep 17, 2021 53.16 53.33 52.67 52.81 4,153,426 -0.42(-0.79%)
Sep 16, 2021 53.30 53.50 52.94 53.23 3,687,261 -0.09(-0.17%)
Sep 15, 2021 52.80 53.33 52.64 53.31 5,035,811 +0.58(+1.10%)
Sep 14, 2021 53.48 53.50 52.59 52.73 4,200,511 -0.56(-1.06%)
Sep 13, 2021 53.35 53.46 52.95 53.30 4,252,304 +0.31(+0.58%)
Sep 10, 2021 53.76 53.79 52.96 52.99 4,372,494 -0.50(-0.94%)
Sep 09, 2021 53.55 53.96 53.41 53.49 5,098,316 -0.11(-0.21%)
Sep 08, 2021 53.68 53.84 53.28 53.60 5,028,008 -0.18(-0.33%)
Sep 07, 2021 54.39 54.39 53.77 53.78 5,801,943 -0.62(-1.15%)
Sep 03, 2021 54.55 54.63 54.30 54.41 5,309,257 -0.26(-0.48%)
Sep 02, 2021 54.58 54.82 54.43 54.67 6,549,418 +0.23(+0.43%)
Sep 01, 2021 54.44 54.62 53.96 54.44 4,386,429 +0.15(+0.28%)
Aug 31, 2021 54.46 54.51 54.11 54.28 3,376,151 -0.15(-0.28%)
Aug 30, 2021 54.66 54.71 54.31 54.44 4,544,285 -0.14(-0.26%)
Aug 27, 2021 53.65 54.66 53.63 54.58 7,181,465 +1.04(+1.95%)
Aug 26, 2021 54.01 54.04 53.48 53.53 5,987,208 -0.49(-0.90%)
Aug 25, 2021 53.75 54.29 53.65 54.02 5,502,102 +0.30(+0.55%)
Aug 24, 2021 53.38 53.83 53.35 53.72 4,070,570 +0.52(+0.97%)
Aug 23, 2021 53.03 53.29 52.98 53.21 3,113,463 +0.46(+0.87%)
Aug 20, 2021 52.13 52.77 52.07 52.75 4,777,324 +0.64(+1.23%)
Aug 19, 2021 52.08 52.51 51.80 52.11 5,248,216 -0.44(-0.84%)
Aug 18, 2021 52.98 53.28 52.53 52.55 3,583,336 -0.50(-0.93%)
Aug 17, 2021 53.25 53.29 52.51 53.04 5,889,080 -0.66(-1.23%)
Aug 16, 2021 53.64 53.78 53.23 53.71 3,655,890 -0.14(-0.25%)
Aug 13, 2021 53.95 54.03 53.73 53.84 3,443,363 -0.08(-0.15%)
Aug 12, 2021 54.00 54.06 53.65 53.92 3,589,341 -0.09(-0.16%)
Aug 11, 2021 53.65 54.02 53.34 54.01 11,913,037 +0.43(+0.81%)
Aug 10, 2021 53.44 53.74 53.24 53.58 4,269,152 +0.19(+0.36%)
Aug 09, 2021 53.47 53.58 53.09 53.38 3,961,320 -0.16(-0.29%)
Aug 06, 2021 53.61 53.83 53.35 53.54 5,014,047 +0.25(+0.47%)
Aug 05, 2021 52.98 53.39 52.94 53.29 4,408,948 +0.50(+0.95%)
Aug 04, 2021 53.04 53.39 52.79 52.79 5,062,278 -0.54(-1.01%)
Aug 03, 2021 53.18 53.35 52.59 53.33 8,475,856 +0.31(+0.58%)
Aug 02, 2021 53.50 54.04 52.97 53.02 6,842,606 -0.20(-0.38%)
Jul 30, 2021 53.08 53.71 53.02 53.23 3,737,017 -0.08(-0.15%)
Jul 29, 2021 53.11 53.62 53.05 53.30 5,249,134 +0.54(+1.03%)
Jul 28, 2021 52.57 53.05 52.08 52.76 4,781,576 +0.39(+0.75%)
Jul 27, 2021 52.42 52.48 52.02 52.37 4,496,845 -0.33(-0.62%)
Jul 26, 2021 52.66 53.00 52.53 52.69 4,174,815 +0.08(+0.15%)
Jul 23, 2021 52.44 52.66 52.12 52.61 3,524,069 +0.45(+0.86%)
Jul 22, 2021 52.59 52.59 51.91 52.16 5,479,740 -0.52(-0.98%)
Jul 21, 2021 52.31 52.89 52.31 52.68 7,840,743 +0.64(+1.22%)
Jul 20, 2021 50.77 52.30 50.62 52.04 7,236,059 +1.43(+2.83%)
Jul 19, 2021 50.60 51.05 50.17 50.61 10,879,114 -0.89(-1.73%)
Jul 16, 2021 52.51 52.51 51.47 51.50 5,763,934 -0.65(-1.25%)
Jul 15, 2021 52.05 52.35 51.74 52.15 5,148,852 -0.14(-0.26%)
Jul 14, 2021 52.87 53.14 52.21 52.28 4,448,544 -0.30(-0.57%)
Jul 13, 2021 53.15 53.27 52.57 52.59 4,853,278 -0.81(-1.52%)
Jul 12, 2021 53.07 53.47 52.88 53.40 5,084,574 +0.14(+0.27%)
Jul 09, 2021 52.67 53.30 52.61 53.25 7,641,386 +1.10(+2.11%)
Jul 08, 2021 51.90 52.64 51.53 52.15 7,225,307 -0.66(-1.24%)
Jul 07, 2021 52.71 53.01 52.29 52.81 5,228,378 +0.07(+0.13%)
Jul 06, 2021 53.35 53.35 52.29 52.74 6,075,156 -0.59(-1.11%)
Jul 02, 2021 53.63 53.66 53.15 53.34 3,420,504 -0.17(-0.32%)
Jul 01, 2021 53.32 53.64 53.19 53.51 8,344,461 +0.48(+0.90%)
Jun 30, 2021 52.93 53.16 52.87 53.03 9,779,317 -0.01(-0.02%)
Jun 29, 2021 53.26 53.45 52.93 53.04 5,374,321 -0.05(-0.10%)
Jun 28, 2021 53.69 53.69 52.84 53.09 4,734,719 -0.55(-1.03%)
Jun 25, 2021 53.34 53.71 53.21 53.65 4,605,837 +0.49(+0.91%)
Jun 24, 2021 53.01 53.20 52.72 53.16 4,368,795 +0.50(+0.95%)
Jun 23, 2021 52.64 52.91 52.62 52.66 3,949,589 +0.04(+0.07%)
Jun 22, 2021 52.53 52.76 52.16 52.62 3,979,152 +0.06(+0.12%)
Jun 21, 2021 51.72 52.61 51.69 52.56 5,559,803 +1.21(+2.36%)
Jun 18, 2021 51.72 52.03 51.33 51.35 7,822,182 -1.03(-1.96%)
Jun 17, 2021 53.12 53.25 51.94 52.38 6,081,232 -0.84(-1.58%)
Jun 16, 2021 53.52 53.59 52.94 53.22 5,218,492 -0.37(-0.68%)
Jun 15, 2021 53.70 53.75 53.20 53.59 4,589,257 -0.05(-0.10%)
Jun 14, 2021 54.18 54.21 53.45 53.64 5,031,823 -0.47(-0.86%)
Jun 11, 2021 53.93 54.12 53.80 54.11 4,223,947 +0.40(+0.75%)
Jun 10, 2021 54.01 54.12 53.53 53.70 5,434,191 -0.12(-0.22%)
Jun 09, 2021 54.23 54.27 53.82 53.82 5,579,787 -0.35(-0.65%)
Jun 08, 2021 53.81 54.25 53.50 54.17 4,932,949 +0.48(+0.90%)
Jun 07, 2021 53.86 53.93 53.59 53.69 20,100,788 -0.09(-0.16%)
Jun 04, 2021 53.75 53.83 53.44 53.77 4,393,316 +0.32(+0.59%)
Jun 03, 2021 53.44 53.60 53.06 53.46 7,020,987 -0.29(-0.54%)
Jun 02, 2021 54.18 54.18 53.65 53.75 5,438,699 -0.30(-0.55%)
Jun 01, 2021 54.15 54.18 53.78 54.05 5,959,238 +0.29(+0.55%)
May 28, 2021 53.95 53.95 53.48 53.75 4,299,034 +0.08(+0.15%)
May 27, 2021 53.66 53.84 53.59 53.67 4,700,534 +0.31(+0.58%)
May 26, 2021 53.02 53.38 52.95 53.36 3,243,349 +0.53(+1.00%)
May 25, 2021 53.45 53.63 52.79 52.83 4,174,443 -0.39(-0.73%)
May 24, 2021 53.27 53.43 52.99 53.22 4,483,213 +0.27(+0.51%)
May 21, 2021 53.27 53.44 52.80 52.95 6,672,737 +0.08(+0.15%)
May 20, 2021 52.72 53.00 52.42 52.87 4,598,201 +0.25(+0.47%)
May 19, 2021 52.18 52.65 51.81 52.62 5,640,151 -0.35(-0.67%)
May 18, 2021 53.56 53.66 52.95 52.98 6,917,929 -0.56(-1.05%)
May 17, 2021 53.38 53.59 52.98 53.54 4,719,658 -0.04(-0.08%)
May 14, 2021 53.13 53.67 52.92 53.58 6,294,711 +0.85(+1.62%)
May 13, 2021 51.90 52.95 51.81 52.72 11,163,190 +1.02(+1.96%)
May 12, 2021 53.04 53.35 51.70 51.71 8,452,265 -1.66(-3.11%)
May 11, 2021 52.97 53.66 52.78 53.37 21,369,748 -0.51(-0.95%)
May 10, 2021 54.58 54.73 53.85 53.88 5,455,618 -0.63(-1.16%)
May 07, 2021 53.87 54.56 53.68 54.51 5,790,036 +0.58(+1.08%)
May 06, 2021 53.71 53.94 53.13 53.93 5,249,181 +0.29(+0.54%)
May 05, 2021 53.86 54.02 53.28 53.64 4,574,473 -0.10(-0.19%)
May 04, 2021 53.63 53.77 53.16 53.75 7,654,674 -0.17(-0.32%)
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.