Skip to main content

S&P Midcap 400 Ishares Core ETF (NY: IJH )

58.01 -0.34 (-0.57%)
Streaming Delayed Price Updated: 1:52 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 183.83 184.29 180.90 181.78 1,554,833 -2.09(-1.14%)
Jul 30, 2019 181.54 183.89 181.13 183.87 1,390,724 +1.22(+0.67%)
Jul 29, 2019 183.54 183.70 182.33 182.65 629,889 -0.89(-0.48%)
Jul 26, 2019 182.15 183.68 182.15 183.54 804,144 +1.78(+0.98%)
Jul 25, 2019 183.36 183.36 181.51 181.76 816,635 -1.81(-0.99%)
Jul 24, 2019 180.74 183.68 180.61 183.57 1,333,428 +2.62(+1.45%)
Jul 23, 2019 179.82 181.01 179.38 180.95 972,526 +1.90(+1.06%)
Jul 22, 2019 179.52 179.96 178.93 179.05 822,428 -0.07(-0.04%)
Jul 19, 2019 180.17 180.88 179.13 179.13 805,223 -0.66(-0.37%)
Jul 18, 2019 179.03 180.09 178.66 179.78 666,912 +0.69(+0.38%)
Jul 17, 2019 180.36 180.47 178.93 179.10 1,009,403 -1.37(-0.76%)
Jul 16, 2019 180.25 181.11 179.61 180.47 1,671,355 +0.06(+0.03%)
Jul 15, 2019 181.72 181.74 180.04 180.41 855,087 -0.94(-0.52%)
Jul 12, 2019 179.75 181.60 179.61 181.35 936,836 +1.84(+1.03%)
Jul 11, 2019 180.23 180.23 178.71 179.51 850,488 -0.39(-0.22%)
Jul 10, 2019 180.89 181.14 179.51 179.90 723,201 -0.11(-0.06%)
Jul 09, 2019 179.22 180.09 179.03 180.01 742,594 +0.06(+0.03%)
Jul 08, 2019 181.03 181.29 179.70 179.95 877,937 -1.76(-0.97%)
Jul 05, 2019 180.64 181.71 179.61 181.71 611,205 +0.13(+0.07%)
Jul 03, 2019 180.44 181.58 180.14 181.58 543,077 +1.67(+0.93%)
Jul 02, 2019 180.43 180.54 179.26 179.91 1,935,814 -0.52(-0.29%)
Jul 01, 2019 182.16 182.44 179.63 180.43 2,257,066 +0.51(+0.28%)
Jun 28, 2019 178.11 180.14 178.05 179.92 1,548,473 +2.27(+1.28%)
Jun 27, 2019 175.98 177.78 175.98 177.66 1,018,270 +2.26(+1.29%)
Jun 26, 2019 176.34 176.78 175.39 175.40 1,146,349 -0.30(-0.17%)
Jun 25, 2019 177.01 177.07 175.57 175.69 1,510,568 -1.01(-0.57%)
Jun 24, 2019 178.65 178.65 176.65 176.70 702,980 -1.35(-0.76%)
Jun 21, 2019 179.02 179.17 177.58 178.05 1,087,343 -1.08(-0.61%)
Jun 20, 2019 179.91 179.92 177.96 179.14 1,124,226 +1.07(+0.60%)
Jun 19, 2019 177.62 178.24 177.18 178.06 1,011,180 +0.53(+0.30%)
Jun 18, 2019 176.45 178.73 176.39 177.53 946,868 +1.97(+1.12%)
Jun 17, 2019 175.85 176.31 175.29 175.56 624,194 +0.05(+0.03%)
Jun 14, 2019 176.51 176.51 175.29 175.51 502,312 -1.19(-0.67%)
Jun 13, 2019 176.47 176.97 175.72 176.70 686,094 +1.12(+0.64%)
Jun 12, 2019 175.71 175.85 174.89 175.57 993,901 -0.13(-0.07%)
Jun 11, 2019 176.95 177.49 175.16 175.70 1,023,136 +0.16(+0.09%)
Jun 10, 2019 175.46 176.74 175.27 175.55 1,533,275 +0.94(+0.54%)
Jun 07, 2019 174.40 175.38 174.00 174.61 647,658 +0.85(+0.49%)
Jun 06, 2019 173.14 174.10 172.16 173.76 971,763 +0.75(+0.43%)
Jun 05, 2019 173.18 173.37 171.06 173.01 700,867 +0.61(+0.35%)
Jun 04, 2019 169.79 172.51 169.60 172.40 833,944 +4.30(+2.56%)
Jun 03, 2019 167.22 168.88 167.12 168.10 1,777,168 +1.10(+0.66%)
May 31, 2019 166.86 167.81 166.22 167.00 1,415,499 -1.71(-1.01%)
May 30, 2019 169.48 170.47 167.87 168.71 1,289,782 -0.30(-0.18%)
May 29, 2019 169.18 169.45 167.88 169.01 1,045,027 -1.03(-0.61%)
May 28, 2019 172.08 172.48 170.00 170.04 635,645 -1.84(-1.07%)
May 24, 2019 172.02 172.41 171.15 171.89 589,303 +0.97(+0.57%)
May 23, 2019 172.28 172.33 170.05 170.92 840,663 -2.89(-1.67%)
May 22, 2019 174.51 174.82 173.41 173.81 999,451 -1.41(-0.80%)
May 21, 2019 173.97 175.50 173.89 175.22 762,208 +2.26(+1.31%)
May 20, 2019 173.10 173.98 172.50 172.96 553,013 -1.31(-0.75%)
May 17, 2019 174.97 176.50 174.10 174.27 614,576 -1.95(-1.11%)
May 16, 2019 175.66 177.33 175.60 176.23 1,078,547 +1.04(+0.59%)
May 15, 2019 173.65 175.55 173.07 175.19 813,114 +0.46(+0.26%)
May 14, 2019 173.42 175.50 173.08 174.72 868,566 +1.74(+1.01%)
May 13, 2019 175.08 175.27 172.34 172.98 1,225,966 -5.21(-2.92%)
May 10, 2019 176.94 178.65 174.87 178.19 962,430 +0.59(+0.33%)
May 09, 2019 176.68 177.99 175.17 177.60 538,498 -0.52(-0.29%)
May 08, 2019 178.41 179.51 177.79 178.12 1,381,929 -0.51(-0.28%)
May 07, 2019 180.55 180.98 177.45 178.62 1,053,492 -3.64(-2.00%)
May 06, 2019 179.74 182.64 179.60 182.27 1,798,837 -0.28(-0.15%)
May 03, 2019 180.84 182.65 180.74 182.54 863,617 +2.60(+1.44%)
May 02, 2019 179.34 180.47 178.20 179.94 1,116,544 +0.46(+0.26%)
May 01, 2019 181.97 181.97 179.47 179.48 1,017,091 -2.04(-1.12%)
Apr 30, 2019 181.88 181.88 179.95 181.52 978,824 -0.32(-0.18%)
Apr 29, 2019 181.98 182.41 181.59 181.84 1,532,207 +0.08(+0.05%)
Apr 26, 2019 180.27 181.95 179.91 181.76 909,281 +1.77(+0.98%)
Apr 25, 2019 181.54 181.54 179.09 179.99 737,084 -2.15(-1.18%)
Apr 24, 2019 181.77 182.83 181.71 182.14 1,025,352 +0.58(+0.32%)
Apr 23, 2019 179.63 181.89 179.59 181.56 1,075,017 +2.24(+1.25%)
Apr 22, 2019 179.57 179.79 178.69 179.32 964,655 -0.57(-0.32%)
Apr 18, 2019 179.69 180.17 178.83 179.89 1,167,976 +0.35(+0.19%)
Apr 17, 2019 181.57 181.62 179.06 179.54 1,162,467 -1.29(-0.71%)
Apr 16, 2019 181.33 181.51 180.38 180.83 837,542 +0.10(+0.06%)
Apr 15, 2019 181.20 181.41 180.32 180.73 717,214 -0.31(-0.17%)
Apr 12, 2019 180.75 181.34 180.03 181.04 1,123,396 +1.40(+0.78%)
Apr 11, 2019 179.41 179.85 178.93 179.64 1,341,525 +0.53(+0.30%)
Apr 10, 2019 177.84 179.30 177.75 179.10 1,317,206 +1.58(+0.89%)
Apr 09, 2019 178.79 178.82 177.17 177.53 1,204,006 -1.96(-1.09%)
Apr 08, 2019 179.06 179.54 178.44 179.49 1,257,940 +0.00(+0.00%)
Apr 05, 2019 178.54 179.54 178.33 179.49 1,589,372 +1.36(+0.77%)
Apr 04, 2019 177.52 178.28 177.10 178.13 1,183,710 +0.94(+0.53%)
Apr 03, 2019 177.55 178.09 176.72 177.19 2,300,299 +0.89(+0.50%)
Apr 02, 2019 177.05 177.05 175.58 176.30 1,641,487 -0.68(-0.39%)
Apr 01, 2019 175.92 177.05 175.58 176.98 1,319,445 +2.37(+1.36%)
Mar 29, 2019 175.17 175.44 174.07 174.62 1,661,719 +0.61(+0.35%)
Mar 28, 2019 172.98 174.10 172.26 174.01 1,046,585 +1.47(+0.85%)
Mar 27, 2019 172.74 173.32 171.03 172.54 1,049,706 -0.12(-0.07%)
Mar 26, 2019 172.22 173.44 171.43 172.66 1,279,899 +1.72(+1.00%)
Mar 25, 2019 170.52 171.90 169.47 170.94 1,261,660 +0.35(+0.21%)
Mar 22, 2019 174.66 174.84 170.58 170.59 1,468,973 -5.03(-2.87%)
Mar 21, 2019 172.72 176.13 172.72 175.63 1,445,792 +2.34(+1.35%)
Mar 20, 2019 174.65 175.12 172.43 173.29 1,279,504 -1.45(-0.83%)
Mar 19, 2019 176.31 176.47 174.33 174.73 1,284,280 -0.93(-0.53%)
Mar 18, 2019 174.72 175.99 174.54 175.66 2,227,450 +1.39(+0.80%)
Mar 15, 2019 174.26 175.53 173.94 174.28 1,989,897 +0.15(+0.08%)
Mar 14, 2019 174.41 174.49 173.51 174.13 1,063,449 -0.19(-0.11%)
Mar 13, 2019 174.28 175.06 174.16 174.32 1,000,396 +0.67(+0.39%)
Mar 12, 2019 173.56 174.05 173.06 173.65 851,937 +0.28(+0.16%)
Mar 11, 2019 171.60 173.40 171.38 173.37 1,336,939 +2.31(+1.35%)
Mar 08, 2019 170.39 171.16 170.22 171.06 1,148,453 -0.45(-0.26%)
Mar 07, 2019 172.87 172.93 171.09 171.51 1,757,749 -1.46(-0.84%)
Mar 06, 2019 175.41 175.41 172.94 172.97 1,475,978 -2.40(-1.37%)
Mar 05, 2019 176.24 176.24 175.25 175.37 1,326,592 -0.73(-0.42%)
Mar 04, 2019 177.45 177.57 174.59 176.10 1,696,592 -0.84(-0.47%)
Mar 01, 2019 176.82 177.53 175.69 176.94 1,546,476 +1.35(+0.77%)
Feb 28, 2019 176.09 176.43 175.35 175.59 1,443,149 -0.74(-0.42%)
Feb 27, 2019 175.72 176.57 175.32 176.33 1,006,780 +0.21(+0.12%)
Feb 26, 2019 177.44 177.68 176.03 176.12 1,477,621 -1.52(-0.86%)
Feb 25, 2019 178.49 178.89 177.34 177.65 1,405,472 +0.03(+0.02%)
Feb 22, 2019 176.73 177.79 176.53 177.62 2,092,777 +1.34(+0.76%)
Feb 21, 2019 176.64 176.68 175.60 176.28 1,208,007 -0.55(-0.31%)
Feb 20, 2019 176.17 177.17 175.95 176.83 1,387,792 +0.72(+0.41%)
Feb 19, 2019 175.21 176.53 175.05 176.11 1,087,308 +0.24(+0.14%)
Feb 15, 2019 174.68 175.88 173.80 175.87 1,651,316 +2.08(+1.19%)
Feb 14, 2019 172.97 174.53 172.73 173.80 1,832,852 -0.07(-0.04%)
Feb 13, 2019 173.44 174.20 172.90 173.87 1,151,915 +0.89(+0.52%)
Feb 12, 2019 172.15 173.30 172.05 172.98 1,080,100 +1.78(+1.04%)
Feb 11, 2019 170.57 171.28 170.07 171.20 1,203,293 +1.09(+0.64%)
Feb 08, 2019 169.49 170.44 168.73 170.10 1,441,635 -0.13(-0.08%)
Feb 07, 2019 170.14 170.77 168.80 170.23 1,477,219 -0.83(-0.48%)
Feb 06, 2019 171.02 171.44 170.43 171.06 1,979,578 -0.08(-0.05%)
Feb 05, 2019 170.68 171.39 170.27 171.14 1,613,726 +0.63(+0.37%)
Feb 04, 2019 169.09 170.52 168.38 170.51 1,335,925 +1.71(+1.01%)
Feb 01, 2019 168.75 169.25 168.01 168.80 2,073,399 +0.57(+0.34%)
Jan 31, 2019 167.50 168.66 167.02 168.23 1,833,608 +0.58(+0.35%)
Jan 30, 2019 167.18 168.40 165.87 167.65 1,239,764 +0.99(+0.60%)
Jan 29, 2019 166.84 167.24 166.23 166.66 1,696,262 +0.01(+0.01%)
Jan 28, 2019 165.54 166.82 165.26 166.65 1,427,931 -0.21(-0.13%)
Jan 25, 2019 166.43 167.23 166.25 166.86 1,468,961 +1.80(+1.09%)
Jan 24, 2019 163.83 165.47 163.80 165.06 1,267,416 +1.09(+0.67%)
Jan 23, 2019 164.88 165.41 162.54 163.97 1,235,593 -0.25(-0.15%)
Jan 22, 2019 165.84 166.03 163.31 164.22 1,677,353 -2.45(-1.47%)
Jan 18, 2019 165.43 167.11 165.05 166.67 1,862,412 +2.10(+1.28%)
Jan 17, 2019 162.36 165.19 162.34 164.57 2,537,691 +1.69(+1.04%)
Jan 16, 2019 161.88 163.41 161.89 162.88 1,843,973 +1.14(+0.70%)
Jan 15, 2019 161.08 161.94 160.63 161.74 2,778,117 +0.98(+0.61%)
Jan 14, 2019 160.53 161.59 160.28 160.75 1,507,490 -0.96(-0.60%)
Jan 11, 2019 160.90 161.99 160.43 161.72 3,081,412 +0.13(+0.08%)
Jan 10, 2019 159.39 161.63 159.11 161.59 1,354,734 +1.23(+0.77%)
Jan 09, 2019 159.55 160.81 159.01 160.36 2,296,167 +1.55(+0.98%)
Jan 08, 2019 157.68 158.84 156.55 158.81 1,879,192 +2.61(+1.67%)
Jan 07, 2019 154.53 157.35 153.92 156.20 3,295,795 +1.68(+1.09%)
Jan 04, 2019 151.56 155.05 151.38 154.52 1,591,983 +4.95(+3.31%)
Jan 03, 2019 151.35 152.13 148.88 149.57 2,043,867 -2.47(-1.63%)
Jan 02, 2019 150.51 152.80 149.52 152.04 2,836,998 -0.50(-0.33%)
Dec 31, 2018 151.75 152.53 150.23 152.53 5,168,528 +1.61(+1.07%)
Dec 28, 2018 151.46 152.91 150.02 150.93 4,455,114 -0.13(-0.09%)
Dec 27, 2018 148.16 151.06 145.96 151.05 5,470,896 +0.85(+0.57%)
Dec 26, 2018 144.27 150.26 143.41 150.20 4,640,607 +6.47(+4.50%)
Dec 24, 2018 146.67 147.17 143.62 143.73 3,387,223 -3.89(-2.63%)
Dec 21, 2018 151.28 152.61 147.23 147.62 4,706,273 -3.11(-2.07%)
Dec 20, 2018 151.92 153.18 148.96 150.73 4,534,370 -1.86(-1.22%)
Dec 19, 2018 155.32 157.38 151.84 152.59 4,434,561 -2.70(-1.74%)
Dec 18, 2018 156.40 157.53 154.72 155.29 2,954,866 -0.03(-0.02%)
Dec 17, 2018 158.32 159.14 154.56 155.32 2,954,076 -3.48(-2.19%)
Dec 14, 2018 159.79 161.15 158.31 158.80 1,873,975 -2.26(-1.41%)
Dec 13, 2018 163.24 163.72 160.94 161.06 2,090,323 -1.67(-1.02%)
Dec 12, 2018 163.43 164.85 162.69 162.73 2,241,259 +1.26(+0.78%)
Dec 11, 2018 164.02 164.75 160.84 161.47 2,597,457 -0.51(-0.32%)
Dec 10, 2018 162.94 163.43 159.78 161.98 2,934,551 -1.02(-0.62%)
Dec 07, 2018 166.41 167.57 162.19 163.00 2,418,582 -3.43(-2.06%)
Dec 06, 2018 164.88 166.48 162.20 166.42 4,645,117 -0.90(-0.54%)
Dec 04, 2018 173.25 173.41 167.11 167.32 2,046,014 -6.21(-3.58%)
Dec 03, 2018 174.38 174.40 171.70 173.53 4,622,371 +1.50(+0.87%)
Nov 30, 2018 170.67 172.32 170.41 172.03 1,861,859 +1.15(+0.68%)
Nov 29, 2018 170.49 172.03 169.41 170.88 1,102,199 -0.18(-0.11%)
Nov 28, 2018 168.30 171.09 166.80 171.06 1,250,493 +3.33(+1.99%)
Nov 27, 2018 168.37 168.84 167.22 167.72 1,204,683 -1.37(-0.81%)
Nov 26, 2018 168.24 169.55 168.04 169.09 1,001,882 +2.12(+1.27%)
Nov 23, 2018 166.02 168.26 165.85 166.97 431,078 -0.23(-0.14%)
Nov 21, 2018 167.20 167.20 167.20 0 +1.79(+1.08%)
Nov 20, 2018 166.30 167.41 164.73 165.41 1,693,088 -2.87(-1.70%)
Nov 19, 2018 170.31 170.94 167.69 168.28 2,808,611 -2.29(-1.34%)
Nov 16, 2018 169.71 171.07 169.31 170.57 1,582,842 +0.12(+0.07%)
Nov 15, 2018 167.58 170.77 166.88 170.45 2,663,673 +2.00(+1.19%)
Nov 14, 2018 170.89 171.33 167.26 168.46 1,648,816 -0.99(-0.58%)
Nov 13, 2018 169.94 171.59 169.01 169.45 1,431,206 +0.08(+0.05%)
Nov 12, 2018 171.97 172.22 169.11 169.36 1,159,292 -2.74(-1.59%)
Nov 09, 2018 173.06 173.26 170.97 172.10 1,081,790 -1.85(-1.06%)
Nov 08, 2018 174.17 174.87 173.28 173.95 930,337 -0.70(-0.40%)
Nov 07, 2018 173.16 174.77 172.15 174.65 1,400,354 +2.64(+1.53%)
Nov 06, 2018 170.87 172.19 170.69 172.01 1,449,945 +0.99(+0.58%)
Nov 05, 2018 170.41 171.61 169.83 171.02 2,234,806 +0.78(+0.46%)
Nov 02, 2018 170.99 171.38 168.71 170.24 1,893,843 +0.16(+0.10%)
Nov 01, 2018 167.51 170.25 167.13 170.08 2,434,432 +3.31(+1.98%)
Oct 31, 2018 167.64 168.23 166.65 166.77 2,964,311 +0.57(+0.34%)
Oct 30, 2018 163.46 166.38 163.14 166.20 3,967,981 +2.90(+1.77%)
Oct 29, 2018 165.89 167.41 161.56 163.31 2,670,570 -0.66(-0.40%)
Oct 26, 2018 164.20 165.87 161.52 163.97 2,780,016 -1.81(-1.09%)
Oct 25, 2018 164.30 166.70 163.78 165.77 2,080,650 +2.43(+1.49%)
Oct 24, 2018 168.43 168.84 163.27 163.34 2,726,944 -5.15(-3.06%)
Oct 23, 2018 167.82 169.63 165.62 168.49 2,215,128 -1.67(-0.98%)
Oct 22, 2018 171.47 171.68 170.01 170.16 1,099,263 -0.89(-0.52%)
Oct 19, 2018 172.61 173.32 170.57 171.05 1,194,554 -1.12(-0.65%)
Oct 18, 2018 174.26 174.59 171.60 172.17 1,570,705 -2.61(-1.49%)
Oct 17, 2018 174.97 175.22 172.76 174.78 2,050,819 -0.43(-0.25%)
Oct 16, 2018 172.65 175.31 171.41 175.21 1,630,295 +3.65(+2.13%)
Oct 15, 2018 170.66 172.78 170.45 171.56 3,078,070 +0.74(+0.43%)
Oct 12, 2018 172.75 172.84 168.53 170.82 3,529,410 +0.37(+0.21%)
Oct 11, 2018 173.22 174.19 170.34 170.45 4,549,329 -3.59(-2.06%)
Oct 10, 2018 178.41 178.50 173.85 174.04 3,030,245 -4.64(-2.60%)
Oct 09, 2018 179.20 179.91 178.58 178.69 1,395,436 -1.01(-0.56%)
Oct 08, 2018 179.21 180.04 178.40 179.70 1,098,325 +0.00(+0.00%)
Oct 05, 2018 181.10 181.43 178.63 179.70 1,755,644 -1.31(-0.72%)
Oct 04, 2018 182.52 182.59 180.32 181.01 1,618,092 -1.98(-1.08%)
Oct 03, 2018 183.02 183.87 182.35 182.99 1,480,367 +0.73(+0.40%)
Oct 02, 2018 183.13 183.53 182.01 182.25 2,396,155 -0.74(-0.41%)
Oct 01, 2018 185.26 185.26 182.56 183.00 1,218,418 -1.40(-0.76%)
Sep 28, 2018 183.38 184.96 183.38 184.40 1,191,607 +0.56(+0.30%)
Sep 27, 2018 183.98 184.63 183.48 183.84 1,550,630 +0.14(+0.08%)
Sep 26, 2018 185.55 185.61 183.59 183.70 1,344,722 -1.70(-0.92%)
Sep 25, 2018 185.90 185.90 185.22 185.40 1,109,102 -0.12(-0.06%)
Sep 24, 2018 186.17 186.30 184.61 185.52 1,723,187 -0.66(-0.35%)
Sep 21, 2018 187.06 187.45 186.11 186.18 2,449,580 -0.52(-0.28%)
Sep 20, 2018 186.10 186.84 185.68 186.70 914,586 +1.38(+0.74%)
Sep 19, 2018 185.94 186.82 184.99 185.32 1,154,706 -0.60(-0.32%)
Sep 18, 2018 185.44 186.29 184.87 185.92 1,718,179 +0.79(+0.43%)
Sep 17, 2018 186.88 187.03 185.02 185.13 2,063,083 -1.77(-0.95%)
Sep 14, 2018 186.28 187.26 186.07 186.90 2,088,944 +0.70(+0.38%)
Sep 13, 2018 186.39 186.64 185.68 186.20 1,357,982 +0.41(+0.22%)
Sep 12, 2018 185.56 186.02 184.51 185.79 1,398,313 +0.14(+0.07%)
Sep 11, 2018 185.00 186.07 184.59 185.65 1,767,471 +0.27(+0.15%)
Sep 10, 2018 185.63 186.06 185.11 185.38 753,897 +0.40(+0.22%)
Sep 07, 2018 184.83 185.91 184.35 184.97 1,662,101 -0.39(-0.21%)
Sep 06, 2018 186.20 186.63 184.97 185.37 1,285,478 -0.60(-0.32%)
Sep 05, 2018 185.86 186.19 184.53 185.97 904,362 -0.11(-0.06%)
Sep 04, 2018 186.29 186.82 185.11 186.08 1,270,307 -0.35(-0.19%)
Aug 31, 2018 186.42 186.42 186.42 0 +0.39(+0.21%)
Aug 30, 2018 186.58 186.83 185.76 186.03 1,480,788 -0.97(-0.52%)
Aug 29, 2018 186.55 187.20 185.76 187.00 1,117,189 +0.64(+0.34%)
Aug 28, 2018 186.71 186.95 185.59 186.36 1,310,509 -0.01(-0.00%)
Aug 27, 2018 186.19 187.23 186.11 186.37 1,282,222 +0.88(+0.47%)
Aug 24, 2018 185.31 185.80 185.06 185.49 733,766 +0.69(+0.38%)
Aug 23, 2018 185.46 185.61 184.42 184.80 2,322,762 -0.64(-0.34%)
Aug 22, 2018 185.47 185.89 185.11 185.44 832,610 -0.03(-0.01%)
Aug 21, 2018 184.34 185.94 184.28 185.47 1,964,911 +1.48(+0.80%)
Aug 20, 2018 183.72 184.33 183.22 183.99 1,161,746 +0.69(+0.38%)
Aug 17, 2018 182.19 183.45 181.75 183.29 1,055,707 +0.94(+0.52%)
Aug 16, 2018 181.67 183.26 181.54 182.35 1,140,583 +1.44(+0.80%)
Aug 15, 2018 181.88 181.88 179.53 180.91 2,093,190 -1.67(-0.91%)
Aug 14, 2018 181.43 183.11 181.37 182.58 1,570,955 +1.67(+0.92%)
Aug 13, 2018 181.88 182.47 180.37 180.91 1,422,292 -0.95(-0.52%)
Aug 10, 2018 181.94 182.89 181.53 181.86 1,375,237 -1.03(-0.56%)
Aug 09, 2018 183.29 183.86 182.82 182.89 1,295,783 -0.21(-0.11%)
Aug 08, 2018 183.51 183.51 182.43 183.10 1,521,927 -0.44(-0.24%)
Aug 07, 2018 183.52 184.33 183.51 183.54 880,498 +0.43(+0.23%)
Aug 06, 2018 182.37 183.29 181.98 183.11 1,358,983 +0.88(+0.49%)
Aug 03, 2018 181.85 182.54 181.38 182.23 771,145 +0.53(+0.29%)
Aug 02, 2018 179.38 181.93 179.31 181.70 991,488 +1.47(+0.82%)
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.