Skip to main content

S&P Smallcap Ishares Core ETF (NY: IJR )

110.56 +0.61 (+0.55%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 100.82 101.86 98.83 100.22 6,953,627 -0.48(-0.47%)
Feb 25, 2021 104.63 104.67 100.50 100.69 5,471,346 -3.21(-3.09%)
Feb 24, 2021 101.59 104.07 101.42 103.91 4,919,264 +2.79(+2.76%)
Feb 23, 2021 100.67 101.59 98.96 101.11 8,010,171 -0.57(-0.56%)
Feb 22, 2021 100.41 102.42 100.39 101.69 4,325,440 +0.61(+0.60%)
Feb 19, 2021 99.95 101.47 99.85 101.08 2,683,280 +1.69(+1.70%)
Feb 18, 2021 100.24 100.39 98.98 99.39 3,155,343 -1.53(-1.51%)
Feb 17, 2021 100.69 101.19 99.70 100.92 3,509,632 -0.53(-0.53%)
Feb 16, 2021 102.49 102.72 101.00 101.45 3,128,465 -0.24(-0.23%)
Feb 12, 2021 101.12 101.88 100.77 101.69 4,115,572 +0.20(+0.20%)
Feb 11, 2021 101.83 102.43 99.81 101.49 5,589,170 +0.23(+0.23%)
Feb 10, 2021 102.25 102.38 100.55 101.26 4,501,476 -0.34(-0.34%)
Feb 09, 2021 100.88 102.07 100.32 101.60 3,039,168 +0.72(+0.72%)
Feb 08, 2021 99.09 100.92 99.01 100.88 4,562,319 +2.72(+2.77%)
Feb 05, 2021 98.05 98.22 97.03 98.16 5,050,825 +1.15(+1.19%)
Feb 04, 2021 95.76 97.08 95.68 97.00 4,447,162 +1.71(+1.79%)
Feb 03, 2021 95.44 95.66 94.12 95.30 3,962,844 +0.34(+0.36%)
Feb 02, 2021 95.37 95.57 94.15 94.95 4,042,862 +0.26(+0.27%)
Feb 01, 2021 93.93 95.02 92.47 94.70 5,249,108 +1.65(+1.77%)
Jan 29, 2021 94.39 95.79 92.62 93.05 7,251,537 -1.40(-1.48%)
Jan 28, 2021 96.61 97.58 93.87 94.45 14,478,751 -1.91(-1.98%)
Jan 27, 2021 96.05 97.33 95.01 96.36 4,260,796 -0.27(-0.28%)
Jan 26, 2021 97.28 97.55 95.67 96.62 3,595,382 +0.01(+0.01%)
Jan 25, 2021 96.53 98.64 95.62 96.61 7,738,345 +0.14(+0.15%)
Jan 22, 2021 94.39 96.59 94.00 96.47 6,144,312 +1.20(+1.26%)
Jan 21, 2021 96.65 96.83 95.06 95.27 5,449,125 -1.10(-1.14%)
Jan 20, 2021 96.28 96.94 95.57 96.37 4,612,201 +0.51(+0.54%)
Jan 19, 2021 96.01 96.18 95.14 95.85 5,643,168 +0.91(+0.95%)
Jan 15, 2021 95.45 95.62 94.00 94.94 5,953,676 -1.69(-1.75%)
Jan 14, 2021 95.25 96.97 95.18 96.63 15,239,511 +2.24(+2.37%)
Jan 13, 2021 95.33 95.44 94.19 94.39 7,462,758 -0.84(-0.88%)
Jan 12, 2021 93.97 95.29 93.88 95.23 5,458,096 +1.61(+1.72%)
Jan 11, 2021 92.42 93.67 92.14 93.62 4,124,540 +0.43(+0.46%)
Jan 08, 2021 94.74 94.74 92.08 93.19 5,649,685 -0.77(-0.82%)
Jan 07, 2021 93.33 94.13 92.99 93.96 4,412,727 +0.98(+1.06%)
Jan 06, 2021 89.64 93.80 89.64 92.98 8,242,691 +4.31(+4.86%)
Jan 05, 2021 86.60 89.28 86.59 88.67 4,336,032 +1.85(+2.13%)
Jan 04, 2021 88.21 88.50 85.63 86.82 6,196,320 -0.82(-0.94%)
Dec 31, 2020 87.64 87.64 87.64 2,585,272 +0.13(+0.15%)
Dec 30, 2020 86.96 87.95 86.96 87.51 2,585,272 +0.88(+1.01%)
Dec 29, 2020 88.32 88.46 86.24 86.63 5,798,878 -1.51(-1.71%)
Dec 28, 2020 88.62 88.82 88.04 88.14 5,270,582 +0.33(+0.38%)
Dec 24, 2020 88.10 88.11 87.36 87.80 1,612,547 +0.08(+0.09%)
Dec 23, 2020 87.30 88.04 87.25 87.73 3,921,668 +0.83(+0.95%)
Dec 22, 2020 86.50 87.01 86.01 86.90 3,431,078 +0.54(+0.63%)
Dec 21, 2020 85.37 86.56 84.93 86.35 4,268,660 -0.31(-0.35%)
Dec 18, 2020 87.67 87.90 86.50 86.66 5,743,430 -0.74(-0.85%)
Dec 17, 2020 86.94 87.44 86.49 87.40 2,626,889 +0.78(+0.90%)
Dec 16, 2020 87.23 87.32 86.24 86.62 3,421,806 -0.43(-0.49%)
Dec 15, 2020 85.50 87.08 85.25 87.05 2,701,029 +2.23(+2.63%)
Dec 14, 2020 85.87 86.22 84.79 84.82 4,006,769 -0.19(-0.23%)
Dec 11, 2020 85.09 85.75 84.28 85.01 2,105,565 -0.69(-0.81%)
Dec 10, 2020 84.72 85.87 84.40 85.70 2,455,515 +0.40(+0.47%)
Dec 09, 2020 85.95 86.47 84.72 85.31 7,076,517 +0.05(+0.06%)
Dec 08, 2020 84.02 85.41 83.91 85.26 2,951,887 +0.63(+0.74%)
Dec 07, 2020 84.83 84.86 84.17 84.63 3,750,577 -0.21(-0.25%)
Dec 04, 2020 83.38 85.00 83.37 84.84 3,614,707 +2.05(+2.48%)
Dec 03, 2020 82.59 83.44 82.38 82.78 2,520,161 +0.54(+0.66%)
Dec 02, 2020 81.67 82.53 81.27 82.24 3,636,928 +0.38(+0.46%)
Dec 01, 2020 81.99 82.56 81.39 81.86 7,509,594 +0.89(+1.10%)
Nov 30, 2020 82.55 82.59 80.73 80.97 3,552,048 -1.85(-2.24%)
Nov 27, 2020 82.97 83.10 82.23 82.82 1,133,224 -0.14(-0.17%)
Nov 25, 2020 83.37 83.37 82.28 82.97 3,720,490 -0.66(-0.78%)
Nov 24, 2020 82.74 84.08 82.48 83.62 5,368,832 +2.00(+2.45%)
Nov 23, 2020 80.56 82.09 80.43 81.62 9,109,991 +1.85(+2.32%)
Nov 20, 2020 79.48 79.98 79.15 79.77 2,986,213 -0.09(-0.11%)
Nov 19, 2020 79.20 79.96 78.69 79.86 3,496,522 +0.47(+0.59%)
Nov 18, 2020 80.87 81.16 79.37 79.39 3,985,555 -1.12(-1.39%)
Nov 17, 2020 79.51 80.73 78.51 80.51 7,443,712 +0.45(+0.56%)
Nov 16, 2020 79.54 80.16 78.90 80.06 5,886,681 +2.34(+3.01%)
Nov 13, 2020 76.39 78.08 76.38 77.73 6,683,992 +2.03(+2.68%)
Nov 12, 2020 76.62 76.75 74.98 75.70 4,400,141 -1.65(-2.14%)
Nov 11, 2020 78.26 78.26 76.65 77.35 3,728,593 -0.51(-0.66%)
Nov 10, 2020 76.53 78.25 76.25 77.87 10,361,905 +2.00(+2.63%)
Nov 09, 2020 77.07 78.42 75.78 75.87 9,069,457 +3.49(+4.82%)
Nov 06, 2020 73.31 73.40 72.27 72.38 5,489,254 -0.71(-0.98%)
Nov 05, 2020 71.74 73.37 71.73 73.09 4,696,838 +2.08(+2.93%)
Nov 04, 2020 70.98 71.96 70.14 71.01 6,300,211 -0.68(-0.96%)
Nov 03, 2020 71.01 72.11 70.89 71.70 4,399,066 +1.76(+2.52%)
Nov 02, 2020 69.32 69.96 68.99 69.94 5,606,240 +1.45(+2.11%)
Oct 30, 2020 69.01 69.54 67.79 68.49 9,916,682 -0.88(-1.27%)
Oct 29, 2020 68.22 69.67 67.62 69.38 4,498,728 +1.06(+1.55%)
Oct 28, 2020 68.92 69.39 68.25 68.32 4,318,885 -2.16(-3.06%)
Oct 27, 2020 71.33 71.50 70.44 70.48 3,296,917 -0.93(-1.31%)
Oct 26, 2020 72.02 72.13 70.47 71.41 4,253,611 -1.51(-2.07%)
Oct 23, 2020 72.92 73.17 72.21 72.92 2,902,828 +0.34(+0.47%)
Oct 22, 2020 71.72 72.63 71.34 72.58 2,846,919 +1.17(+1.64%)
Oct 21, 2020 71.91 72.13 71.37 71.41 3,303,735 -0.40(-0.56%)
Oct 20, 2020 71.79 72.54 71.56 71.81 3,442,507 +0.48(+0.68%)
Oct 19, 2020 72.40 72.86 71.14 71.33 3,112,912 -0.79(-1.09%)
Oct 16, 2020 72.59 72.82 72.11 72.11 2,932,481 -0.42(-0.58%)
Oct 15, 2020 70.78 72.73 70.54 72.53 3,416,727 +0.92(+1.29%)
Oct 14, 2020 72.20 72.69 71.57 71.61 3,100,663 -0.41(-0.57%)
Oct 13, 2020 72.38 72.38 71.69 72.02 3,367,561 -0.82(-1.12%)
Oct 12, 2020 72.67 72.97 72.26 72.84 2,520,275 +0.49(+0.67%)
Oct 09, 2020 72.59 72.87 71.95 72.35 7,031,835 +0.38(+0.53%)
Oct 08, 2020 71.47 72.06 71.16 71.97 3,951,086 +1.07(+1.50%)
Oct 07, 2020 70.66 71.24 70.33 70.91 14,120,654 +1.00(+1.43%)
Oct 06, 2020 70.52 71.80 69.81 69.91 4,892,803 -0.02(-0.03%)
Oct 05, 2020 69.06 70.04 69.05 69.93 2,954,683 +1.53(+2.24%)
Oct 02, 2020 66.45 68.73 66.28 68.40 6,142,248 +0.66(+0.97%)
Oct 01, 2020 67.23 67.77 66.53 67.74 3,034,024 +0.95(+1.42%)
Sep 30, 2020 66.72 67.88 66.24 66.79 5,919,494 +0.19(+0.29%)
Sep 29, 2020 66.94 67.04 65.87 66.60 2,884,717 -0.38(-0.57%)
Sep 28, 2020 65.89 67.23 65.89 66.98 2,739,491 +1.85(+2.85%)
Sep 25, 2020 64.18 65.32 64.17 65.12 5,738,885 +0.68(+1.05%)
Sep 24, 2020 64.20 65.53 63.47 64.45 6,181,618 +0.26(+0.40%)
Sep 23, 2020 66.00 66.63 64.14 64.19 4,493,716 -1.77(-2.68%)
Sep 22, 2020 65.74 66.12 65.07 65.96 4,033,597 +0.39(+0.59%)
Sep 21, 2020 66.48 66.59 64.79 65.57 4,076,416 -2.36(-3.47%)
Sep 18, 2020 68.47 69.00 67.10 67.93 3,514,677 -0.39(-0.57%)
Sep 17, 2020 67.92 68.64 67.50 68.32 2,527,859 -0.55(-0.80%)
Sep 16, 2020 68.73 69.79 68.55 68.87 2,085,439 +0.46(+0.68%)
Sep 15, 2020 68.96 69.16 68.25 68.41 2,317,287 +0.02(+0.03%)
Sep 14, 2020 67.81 68.54 67.49 68.39 2,281,047 +1.16(+1.73%)
Sep 11, 2020 68.01 68.07 66.62 67.22 4,401,107 -0.46(-0.69%)
Sep 10, 2020 68.86 69.17 67.60 67.69 4,319,112 -0.92(-1.34%)
Sep 09, 2020 68.48 68.90 67.93 68.60 3,708,944 +0.77(+1.13%)
Sep 08, 2020 68.63 68.99 67.68 67.84 3,756,941 -1.69(-2.42%)
Sep 04, 2020 70.76 70.84 68.22 69.52 3,878,963 -0.37(-0.53%)
Sep 03, 2020 71.46 71.66 69.45 69.89 6,478,192 -1.78(-2.48%)
Sep 02, 2020 71.09 71.89 70.59 71.67 4,473,443 +0.81(+1.15%)
Sep 01, 2020 69.90 70.90 69.50 70.86 4,821,024 +0.81(+1.15%)
Aug 31, 2020 71.00 71.03 70.02 70.05 3,719,441 -1.05(-1.48%)
Aug 28, 2020 70.93 71.11 70.48 71.11 5,047,003 +0.54(+0.76%)
Aug 27, 2020 70.58 71.23 70.13 70.57 3,044,177 +0.25(+0.35%)
Aug 26, 2020 70.91 71.05 70.23 70.32 2,585,487 -0.60(-0.84%)
Aug 25, 2020 71.18 71.31 70.27 70.92 2,367,023 -0.06(-0.08%)
Aug 24, 2020 70.36 70.97 69.75 70.97 2,610,424 +1.26(+1.81%)
Aug 21, 2020 69.88 70.17 69.26 69.71 2,922,527 -0.45(-0.65%)
Aug 20, 2020 70.09 70.67 69.87 70.17 2,336,773 -0.57(-0.80%)
Aug 19, 2020 71.04 71.50 70.58 70.74 3,118,215 -0.01(-0.01%)
Aug 18, 2020 71.56 71.61 70.57 70.75 3,323,839 -0.86(-1.20%)
Aug 17, 2020 71.64 71.73 71.08 71.61 2,774,528 +0.11(+0.16%)
Aug 14, 2020 70.99 71.90 70.84 71.49 3,383,323 -0.03(-0.04%)
Aug 13, 2020 71.63 72.14 71.23 71.52 3,233,526 -0.42(-0.58%)
Aug 12, 2020 72.42 72.59 71.42 71.94 3,191,117 +0.25(+0.34%)
Aug 11, 2020 72.46 73.11 71.32 71.69 4,124,204 -0.08(-0.11%)
Aug 10, 2020 71.19 72.32 71.19 71.77 3,513,515 +0.71(+1.00%)
Aug 07, 2020 69.67 71.08 69.55 71.06 5,138,761 +1.27(+1.82%)
Aug 06, 2020 70.03 70.20 69.45 69.79 3,799,412 -0.39(-0.55%)
Aug 05, 2020 69.28 70.20 69.09 70.18 7,030,416 +1.57(+2.29%)
Aug 04, 2020 68.05 68.66 67.76 68.60 3,743,608 +0.40(+0.58%)
Aug 03, 2020 67.78 68.37 67.29 68.21 3,929,177 +0.77(+1.14%)
Jul 31, 2020 67.65 67.74 66.07 67.44 6,714,167 -0.44(-0.64%)
Jul 30, 2020 67.40 68.06 66.89 67.88 3,889,402 -0.43(-0.62%)
Jul 29, 2020 66.97 68.41 66.94 68.30 4,194,219 +1.69(+2.53%)
Jul 28, 2020 66.92 67.37 66.55 66.62 2,562,991 -0.46(-0.69%)
Jul 27, 2020 66.45 67.14 65.96 67.08 2,238,274 +0.76(+1.14%)
Jul 24, 2020 66.99 67.26 66.17 66.32 3,028,751 -1.15(-1.70%)
Jul 23, 2020 66.95 68.07 66.71 67.47 5,476,933 +0.46(+0.69%)
Jul 22, 2020 66.57 67.35 66.45 67.00 3,752,078 +0.06(+0.08%)
Jul 21, 2020 66.24 67.25 66.07 66.95 4,187,853 +1.46(+2.23%)
Jul 20, 2020 65.79 65.97 65.20 65.49 2,468,836 -0.52(-0.79%)
Jul 17, 2020 66.12 66.51 65.58 66.01 3,702,522 +0.01(+0.01%)
Jul 16, 2020 65.95 66.45 65.51 66.00 2,961,322 -0.46(-0.70%)
Jul 15, 2020 65.01 66.80 65.01 66.46 5,810,457 +2.45(+3.83%)
Jul 14, 2020 62.88 64.04 62.61 64.01 5,008,131 +1.03(+1.64%)
Jul 13, 2020 64.20 65.02 62.96 62.98 4,263,118 -0.62(-0.97%)
Jul 10, 2020 62.25 63.64 62.07 63.59 4,122,349 +1.38(+2.22%)
Jul 09, 2020 63.70 63.78 61.52 62.21 3,261,943 -1.46(-2.29%)
Jul 08, 2020 63.41 64.04 62.49 63.67 3,965,887 +0.27(+0.42%)
Jul 07, 2020 64.12 64.52 63.25 63.41 4,113,379 -1.31(-2.02%)
Jul 06, 2020 65.46 65.66 64.40 64.71 4,648,310 +0.61(+0.95%)
Jul 02, 2020 65.05 65.56 63.92 64.11 3,679,820 +0.36(+0.56%)
Jul 01, 2020 64.83 65.35 63.52 63.75 7,500,804 -0.93(-1.44%)
Jun 30, 2020 63.63 64.89 63.52 64.67 3,976,689 +0.85(+1.34%)
Jun 29, 2020 62.15 64.13 61.70 63.82 6,002,046 +2.60(+4.25%)
Jun 26, 2020 62.70 62.83 61.15 61.22 5,718,346 -1.88(-2.99%)
Jun 25, 2020 61.58 63.16 61.30 63.10 5,932,365 +0.97(+1.55%)
Jun 24, 2020 63.47 63.60 61.31 62.14 7,738,147 -2.24(-3.47%)
Jun 23, 2020 64.97 65.14 64.04 64.37 4,718,419 +0.20(+0.31%)
Jun 22, 2020 63.33 64.20 62.52 64.17 4,405,938 +0.56(+0.88%)
Jun 19, 2020 65.65 65.65 63.21 63.61 4,663,921 -0.84(-1.31%)
Jun 18, 2020 63.99 65.30 63.62 64.46 4,126,935 -0.26(-0.40%)
Jun 17, 2020 66.29 66.32 64.57 64.71 5,480,678 -1.44(-2.18%)
Jun 16, 2020 67.17 67.40 64.68 66.15 6,137,583 +1.64(+2.54%)
Jun 15, 2020 60.64 65.04 60.64 64.51 7,335,178 +1.40(+2.21%)
Jun 12, 2020 63.22 64.63 61.32 63.12 10,161,685 +1.56(+2.53%)
Jun 11, 2020 63.99 64.38 61.39 61.56 8,545,839 -5.47(-8.17%)
Jun 10, 2020 69.32 69.34 67.00 67.03 5,820,073 -2.53(-3.64%)
Jun 09, 2020 70.04 70.34 68.90 69.56 7,427,504 -1.74(-2.44%)
Jun 08, 2020 71.09 71.53 70.60 71.30 9,417,248 +1.48(+2.12%)
Jun 05, 2020 70.19 70.92 69.41 69.82 7,967,946 +2.93(+4.37%)
Jun 04, 2020 65.73 67.44 65.21 66.89 22,631,310 +0.89(+1.34%)
Jun 03, 2020 64.88 66.47 64.80 66.00 4,969,676 +2.18(+3.42%)
Jun 02, 2020 63.61 64.08 63.10 63.82 5,671,123 +0.72(+1.14%)
Jun 01, 2020 62.64 63.89 62.31 63.11 4,961,084 +0.69(+1.10%)
May 29, 2020 62.56 62.86 61.45 62.42 5,793,492 -0.76(-1.20%)
May 28, 2020 65.87 65.87 62.81 63.17 5,355,985 -1.93(-2.96%)
May 27, 2020 64.11 65.31 62.61 65.10 5,759,225 +2.44(+3.90%)
May 26, 2020 62.34 63.08 62.30 62.65 4,032,108 +2.48(+4.12%)
May 22, 2020 60.06 60.29 59.29 60.17 4,141,856 +0.25(+0.41%)
May 21, 2020 59.85 60.43 59.27 59.93 7,301,205 +0.06(+0.09%)
May 20, 2020 59.19 60.27 59.02 59.87 5,710,800 +1.81(+3.12%)
May 19, 2020 59.11 59.58 58.06 58.06 6,281,768 -1.21(-2.04%)
May 18, 2020 57.68 59.53 57.52 59.27 4,931,377 +3.94(+7.13%)
May 15, 2020 54.16 55.62 53.83 55.32 7,438,558 +0.74(+1.35%)
May 14, 2020 53.05 54.63 51.62 54.59 10,397,341 +0.21(+0.38%)
May 13, 2020 56.09 56.15 53.56 54.38 9,123,619 -2.17(-3.84%)
May 12, 2020 59.15 59.21 56.50 56.55 6,469,119 -2.18(-3.71%)
May 11, 2020 59.00 59.51 57.95 58.73 5,334,109 -1.09(-1.83%)
May 08, 2020 58.46 59.86 58.26 59.82 5,531,553 +2.43(+4.24%)
May 07, 2020 57.42 57.89 56.94 57.39 8,356,486 +0.80(+1.42%)
May 06, 2020 57.60 58.08 56.48 56.59 4,694,365 -0.68(-1.19%)
May 05, 2020 58.09 59.07 57.09 57.27 5,399,531 +0.15(+0.26%)
May 04, 2020 56.65 57.47 55.84 57.11 6,888,363 -0.21(-0.36%)
May 01, 2020 58.31 58.44 56.45 57.32 6,968,721 -2.46(-4.12%)
Apr 30, 2020 60.96 60.97 59.64 59.79 6,781,725 -2.57(-4.12%)
Apr 29, 2020 60.89 62.93 60.27 62.35 6,485,007 +3.29(+5.58%)
Apr 28, 2020 59.35 59.77 58.17 59.06 7,808,244 +1.28(+2.22%)
Apr 27, 2020 55.95 58.31 55.85 57.78 8,150,089 +2.36(+4.26%)
Apr 24, 2020 55.29 55.84 54.52 55.42 3,899,521 +0.67(+1.22%)
Apr 23, 2020 54.42 55.71 54.18 54.75 5,329,311 +0.68(+1.26%)
Apr 22, 2020 54.88 55.04 53.88 54.07 6,217,351 +0.38(+0.70%)
Apr 21, 2020 53.51 54.21 53.00 53.69 7,416,541 -1.17(-2.13%)
Apr 20, 2020 54.74 55.90 54.36 54.86 8,494,386 -1.12(-2.01%)
Apr 17, 2020 55.66 56.35 55.14 55.98 8,685,523 +2.43(+4.55%)
Apr 16, 2020 54.05 54.56 52.44 53.55 10,089,163 -0.43(-0.80%)
Apr 15, 2020 54.69 54.93 53.53 53.98 9,047,099 -2.60(-4.59%)
Apr 14, 2020 57.05 57.64 55.91 56.58 8,888,287 +0.97(+1.75%)
Apr 13, 2020 57.11 57.53 55.03 55.60 9,144,356 -1.98(-3.44%)
Apr 09, 2020 56.20 57.88 56.03 57.59 10,227,063 +2.84(+5.19%)
Apr 08, 2020 53.07 55.21 52.64 54.75 8,537,775 +2.39(+4.56%)
Apr 07, 2020 53.87 55.10 52.07 52.36 9,251,463 +0.31(+0.60%)
Apr 06, 2020 50.15 52.33 50.02 52.05 8,279,319 +3.93(+8.16%)
Apr 03, 2020 49.56 50.12 47.21 48.12 8,997,370 -1.82(-3.65%)
Apr 02, 2020 49.19 51.24 48.55 49.94 10,945,615 +0.69(+1.40%)
Apr 01, 2020 50.74 51.09 48.79 49.25 11,847,475 -3.70(-6.99%)
Mar 31, 2020 52.99 53.73 51.97 52.95 10,174,336 -0.13(-0.25%)
Mar 30, 2020 52.23 53.21 51.12 53.08 12,834,061 +1.22(+2.35%)
Mar 27, 2020 52.27 53.50 51.33 51.87 16,391,106 -2.18(-4.03%)
Mar 26, 2020 51.13 54.34 51.13 54.05 11,578,678 +3.47(+6.87%)
Mar 25, 2020 50.51 52.84 48.83 50.57 10,946,077 +0.44(+0.87%)
Mar 24, 2020 47.98 50.29 47.91 50.14 14,025,585 +4.01(+8.69%)
Mar 23, 2020 46.45 47.28 44.63 46.13 17,289,174 -0.63(-1.35%)
Mar 20, 2020 49.25 50.59 46.52 46.76 13,401,350 -1.82(-3.75%)
Mar 19, 2020 45.98 49.89 44.88 48.58 16,047,240 +1.62(+3.44%)
Mar 18, 2020 48.72 49.91 45.00 46.96 12,029,103 -4.80(-9.27%)
Mar 17, 2020 49.39 51.87 47.21 51.76 15,475,805 +2.47(+5.01%)
Mar 16, 2020 49.31 52.06 47.50 49.29 11,797,810 -6.57(-11.77%)
Mar 13, 2020 54.24 56.21 51.11 55.87 15,525,108 +3.98(+7.68%)
Mar 12, 2020 54.21 55.79 46.96 51.89 15,152,993 -6.64(-11.35%)
Mar 11, 2020 60.66 61.21 57.73 58.53 11,902,562 -3.73(-5.99%)
Mar 10, 2020 62.51 62.62 59.44 62.26 13,664,088 +1.79(+2.97%)
Mar 09, 2020 63.50 63.50 60.38 60.46 11,557,375 -6.56(-9.78%)
Mar 06, 2020 66.22 67.76 65.51 67.02 9,358,566 -1.22(-1.79%)
Mar 05, 2020 69.13 69.54 67.46 68.24 7,533,622 -2.53(-3.57%)
Mar 04, 2020 69.79 70.86 68.85 70.77 11,254,529 +2.12(+3.09%)
Mar 03, 2020 70.19 71.58 67.84 68.64 8,616,116 -1.47(-2.10%)
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.