Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell Midcap Ishares ETF (NY: IWR )

80.52 -0.70 (-0.86%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2018 42.80 42.93 42.39 42.93 6,691,926 +0.40(+0.93%)
Dec 28, 2018 42.79 43.08 42.29 42.54 7,346,688 -0.06(-0.13%)
Dec 27, 2018 41.68 42.60 41.16 42.59 6,798,980 +0.32(+0.76%)
Dec 26, 2018 40.60 42.28 40.31 42.27 9,436,807 +1.90(+4.71%)
Dec 24, 2018 41.19 41.38 40.36 40.37 4,999,052 -1.13(-2.72%)
Dec 21, 2018 42.39 42.88 41.37 41.49 6,777,452 -0.77(-1.81%)
Dec 20, 2018 42.77 43.01 41.75 42.26 4,613,123 -0.72(-1.68%)
Dec 19, 2018 43.66 44.38 42.75 42.98 4,805,443 -0.64(-1.46%)
Dec 18, 2018 44.00 44.23 43.39 43.62 6,217,729 -0.06(-0.15%)
Dec 17, 2018 44.55 44.68 43.44 43.68 3,037,523 -1.07(-2.39%)
Dec 14, 2018 44.94 45.31 44.60 44.75 2,750,241 -0.58(-1.28%)
Dec 13, 2018 45.80 45.96 45.18 45.33 2,328,870 -0.32(-0.70%)
Dec 12, 2018 45.93 46.17 45.63 45.65 2,480,322 +0.29(+0.63%)
Dec 11, 2018 46.06 46.16 45.17 45.37 2,361,011 -0.09(-0.20%)
Dec 10, 2018 45.50 45.71 44.71 45.46 2,471,150 -0.10(-0.22%)
Dec 07, 2018 46.51 46.82 45.35 45.56 1,966,011 -1.02(-2.19%)
Dec 06, 2018 46.04 46.59 45.32 46.58 2,151,450 -0.06(-0.12%)
Dec 04, 2018 48.06 48.19 46.57 46.63 1,781,915 -1.53(-3.17%)
Dec 03, 2018 48.13 48.38 47.75 48.16 1,586,754 +0.52(+1.10%)
Nov 30, 2018 47.27 47.67 47.20 47.64 1,478,967 +0.28(+0.60%)
Nov 29, 2018 47.29 47.64 47.05 47.35 1,291,119 -0.10(-0.21%)
Nov 28, 2018 46.74 47.50 46.46 47.45 1,734,414 +0.91(+1.96%)
Nov 27, 2018 46.47 46.66 46.32 46.54 1,744,962 -0.14(-0.30%)
Nov 26, 2018 46.42 46.69 46.36 46.68 1,243,670 +0.68(+1.48%)
Nov 23, 2018 45.72 46.28 45.72 46.00 513,250 -0.06(-0.14%)
Nov 21, 2018 46.06 46.06 46.06 0 +0.40(+0.89%)
Nov 20, 2018 45.72 46.13 45.48 45.66 1,726,595 -0.71(-1.53%)
Nov 19, 2018 47.08 47.20 46.23 46.37 1,396,319 -0.81(-1.72%)
Nov 16, 2018 46.85 47.31 46.75 47.18 769,767 +0.15(+0.31%)
Nov 15, 2018 46.30 47.13 46.08 47.03 1,084,191 +0.45(+0.97%)
Nov 14, 2018 47.29 47.35 46.32 46.58 920,083 -0.34(-0.73%)
Nov 13, 2018 47.02 47.44 46.81 46.92 903,525 +0.03(+0.06%)
Nov 12, 2018 47.64 47.74 46.84 46.89 816,002 -0.81(-1.70%)
Nov 09, 2018 47.88 47.99 47.40 47.70 1,166,775 -0.50(-1.03%)
Nov 08, 2018 48.21 48.39 48.04 48.20 682,001 -0.15(-0.30%)
Nov 07, 2018 47.95 48.36 47.73 48.34 984,236 +0.74(+1.55%)
Nov 06, 2018 47.30 47.61 47.29 47.61 1,114,325 +0.31(+0.66%)
Nov 05, 2018 47.18 47.42 46.95 47.30 850,740 +0.20(+0.43%)
Nov 02, 2018 47.54 47.66 46.73 47.09 1,205,487 -0.15(-0.31%)
Nov 01, 2018 46.62 47.31 46.53 47.24 902,122 +0.74(+1.60%)
Oct 31, 2018 46.48 46.91 46.40 46.50 1,699,430 +0.48(+1.04%)
Oct 30, 2018 45.23 46.07 45.22 46.02 1,096,048 +0.84(+1.85%)
Oct 29, 2018 45.87 46.18 44.64 45.18 1,896,732 -0.06(-0.14%)
Oct 26, 2018 45.35 45.82 44.69 45.25 2,624,212 -0.73(-1.59%)
Oct 25, 2018 45.62 46.27 45.41 45.98 1,105,581 +0.63(+1.39%)
Oct 24, 2018 46.69 46.84 45.30 45.35 1,773,864 -1.37(-2.93%)
Oct 23, 2018 46.35 46.96 45.87 46.71 1,795,468 -0.32(-0.67%)
Oct 22, 2018 47.42 47.49 46.98 47.03 1,222,454 -0.28(-0.58%)
Oct 19, 2018 47.72 47.97 47.23 47.31 1,100,009 -0.25(-0.53%)
Oct 18, 2018 48.03 48.17 47.35 47.56 768,232 -0.64(-1.34%)
Oct 17, 2018 48.32 48.32 47.74 48.20 1,013,122 -0.15(-0.31%)
Oct 16, 2018 47.63 48.41 47.43 48.35 903,378 +1.01(+2.14%)
Oct 15, 2018 47.21 47.69 47.18 47.34 879,742 +0.08(+0.18%)
Oct 12, 2018 47.53 47.55 46.69 47.26 1,510,610 +0.43(+0.93%)
Oct 11, 2018 47.59 47.94 46.69 46.83 2,072,350 -0.98(-2.05%)
Oct 10, 2018 49.15 49.18 47.77 47.81 1,174,831 -1.44(-2.92%)
Oct 09, 2018 49.41 49.57 49.23 49.25 793,585 -0.26(-0.52%)
Oct 08, 2018 49.50 49.61 49.20 49.50 849,752 -0.14(-0.28%)
Oct 05, 2018 49.94 50.08 49.35 49.64 729,425 -0.28(-0.55%)
Oct 04, 2018 50.31 50.35 49.69 49.92 1,064,625 -0.52(-1.03%)
Oct 03, 2018 50.55 50.63 50.36 50.44 796,956 +0.10(+0.20%)
Oct 02, 2018 50.54 50.59 50.30 50.34 662,954 -0.20(-0.39%)
Oct 01, 2018 50.92 50.92 50.43 50.54 591,417 -0.16(-0.31%)
Sep 28, 2018 50.46 50.81 50.46 50.69 637,213 +0.15(+0.30%)
Sep 27, 2018 50.59 50.76 50.50 50.55 479,232 +0.01(+0.02%)
Sep 26, 2018 50.87 50.98 50.49 50.54 614,726 -0.30(-0.59%)
Sep 25, 2018 51.00 51.02 50.80 50.83 593,809 -0.05(-0.09%)
Sep 24, 2018 51.14 51.14 50.77 50.88 892,026 -0.32(-0.63%)
Sep 21, 2018 51.37 51.42 51.19 51.20 701,980 -0.03(-0.06%)
Sep 20, 2018 51.10 51.29 51.04 51.23 558,898 +0.31(+0.60%)
Sep 19, 2018 51.04 51.20 50.88 50.92 711,204 -0.12(-0.24%)
Sep 18, 2018 50.86 51.12 50.83 51.05 672,995 +0.23(+0.46%)
Sep 17, 2018 51.18 51.19 50.78 50.81 743,915 -0.37(-0.72%)
Sep 14, 2018 51.11 51.28 51.02 51.18 873,429 +0.12(+0.24%)
Sep 13, 2018 51.07 51.19 50.97 51.06 671,605 +0.16(+0.32%)
Sep 12, 2018 50.84 50.96 50.59 50.90 606,257 +0.04(+0.07%)
Sep 11, 2018 50.66 50.97 50.56 50.86 538,569 +0.08(+0.16%)
Sep 10, 2018 50.79 50.85 50.71 50.78 517,821 +0.23(+0.46%)
Sep 07, 2018 50.59 50.83 50.48 50.55 615,818 -0.21(-0.42%)
Sep 06, 2018 50.96 51.03 50.65 50.76 589,068 -0.16(-0.31%)
Sep 05, 2018 50.93 51.00 50.60 50.92 607,613 -0.11(-0.21%)
Sep 04, 2018 50.97 51.09 50.79 51.03 1,097,298 +0.01(+0.02%)
Aug 31, 2018 51.02 51.02 51.02 0 +0.08(+0.15%)
Aug 30, 2018 51.15 51.17 50.86 50.94 454,739 -0.30(-0.58%)
Aug 29, 2018 51.13 51.32 51.00 51.24 544,351 +0.15(+0.30%)
Aug 28, 2018 51.09 51.13 50.88 51.08 424,228 +0.09(+0.17%)
Aug 27, 2018 50.90 51.10 50.90 51.00 703,218 +0.29(+0.58%)
Aug 24, 2018 50.53 50.73 50.52 50.70 482,420 +0.32(+0.64%)
Aug 23, 2018 50.50 50.58 50.33 50.38 784,424 -0.13(-0.26%)
Aug 22, 2018 50.49 50.62 50.44 50.51 600,352 -0.05(-0.10%)
Aug 21, 2018 50.38 50.67 50.38 50.56 529,770 +0.22(+0.43%)
Aug 20, 2018 50.21 50.38 50.15 50.35 403,894 +0.24(+0.47%)
Aug 17, 2018 49.78 50.17 49.74 50.11 818,758 +0.28(+0.56%)
Aug 16, 2018 49.70 50.01 49.66 49.83 584,410 +0.39(+0.78%)
Aug 15, 2018 49.64 49.64 49.18 49.44 746,465 -0.42(-0.84%)
Aug 14, 2018 49.60 49.94 49.60 49.86 1,036,582 +0.42(+0.84%)
Aug 13, 2018 49.75 49.83 49.37 49.45 671,189 -0.27(-0.53%)
Aug 10, 2018 49.74 49.92 49.64 49.71 503,851 -0.30(-0.60%)
Aug 09, 2018 50.04 50.22 49.99 50.01 528,103 +0.02(+0.05%)
Aug 08, 2018 50.13 50.13 49.89 49.99 569,111 -0.11(-0.21%)
Aug 07, 2018 50.08 50.16 50.01 50.10 511,273 +0.15(+0.31%)
Aug 06, 2018 49.73 50.00 49.69 49.95 1,383,933 +0.20(+0.40%)
Aug 03, 2018 49.66 49.76 49.55 49.74 506,913 +0.12(+0.24%)
Aug 02, 2018 49.01 49.65 48.98 49.63 567,593 +0.35(+0.71%)
Aug 01, 2018 49.44 49.51 49.14 49.28 558,763 -0.22(-0.44%)
Jul 31, 2018 49.30 49.60 49.23 49.50 546,280 +0.40(+0.81%)
Jul 30, 2018 49.49 49.55 49.07 49.10 579,109 -0.38(-0.77%)
Jul 27, 2018 50.03 50.14 49.31 49.48 580,828 -0.47(-0.95%)
Jul 26, 2018 49.81 50.09 49.74 49.95 948,950 +0.20(+0.40%)
Jul 25, 2018 49.36 49.79 49.32 49.75 1,140,606 +0.42(+0.85%)
Jul 24, 2018 49.77 49.79 49.20 49.33 922,839 -0.27(-0.55%)
Jul 23, 2018 49.59 49.65 49.42 49.60 375,981 +0.03(+0.05%)
Jul 20, 2018 49.72 49.84 49.56 49.58 692,406 -0.21(-0.41%)
Jul 19, 2018 49.57 49.87 49.48 49.78 827,444 +0.08(+0.16%)
Jul 18, 2018 49.56 49.74 49.46 49.71 1,129,576 +0.14(+0.28%)
Jul 17, 2018 49.28 49.62 49.16 49.57 526,087 +0.24(+0.48%)
Jul 16, 2018 49.62 49.62 49.25 49.33 546,105 -0.19(-0.39%)
Jul 13, 2018 49.52 49.68 49.47 49.53 400,933 +0.00(+0.01%)
Jul 12, 2018 49.48 49.64 49.28 49.52 569,365 +0.30(+0.60%)
Jul 11, 2018 49.34 49.45 49.17 49.23 713,981 -0.36(-0.73%)
Jul 10, 2018 49.62 49.68 49.43 49.59 653,655 +0.05(+0.11%)
Jul 09, 2018 49.35 49.54 49.31 49.53 798,691 +0.37(+0.75%)
Jul 06, 2018 48.75 49.22 48.66 49.16 454,655 +0.41(+0.83%)
Jul 05, 2018 48.59 48.76 48.36 48.76 777,916 +0.41(+0.85%)
Jul 03, 2018 48.35 48.35 48.35 0 -0.01(-0.02%)
Jul 02, 2018 48.02 48.37 47.91 48.36 524,640 +0.06(+0.13%)
Jun 29, 2018 48.41 48.68 48.30 48.30 570,100 +0.05(+0.10%)
Jun 28, 2018 47.95 48.35 47.77 48.25 819,483 +0.26(+0.54%)
Jun 27, 2018 48.59 48.78 47.99 47.99 884,853 -0.50(-1.03%)
Jun 26, 2018 48.54 48.65 48.34 48.49 1,064,297 +0.04(+0.08%)
Jun 25, 2018 48.91 49.01 48.21 48.45 1,045,744 -0.63(-1.28%)
Jun 22, 2018 49.28 49.41 49.06 49.08 732,576 +0.03(+0.06%)
Jun 21, 2018 49.37 49.37 48.97 49.05 509,701 -0.35(-0.71%)
Jun 20, 2018 49.37 49.47 49.24 49.40 817,265 +0.19(+0.39%)
Jun 19, 2018 49.04 49.25 48.86 49.21 1,205,255 -0.22(-0.44%)
Jun 18, 2018 49.12 49.47 49.08 49.42 706,205 +0.03(+0.06%)
Jun 15, 2018 49.42 49.08 49.40 718,169 -0.04(-0.07%)
Jun 14, 2018 49.43 49.51 49.32 49.43 1,012,977 +0.17(+0.35%)
Jun 13, 2018 49.61 49.65 49.26 49.26 736,455 -0.30(-0.62%)
Jun 12, 2018 49.42 49.62 49.38 49.56 498,716 +0.21(+0.43%)
Jun 11, 2018 49.32 49.45 49.23 49.35 455,663 +0.07(+0.15%)
Jun 08, 2018 49.00 49.28 48.97 49.28 493,722 +0.23(+0.48%)
Jun 07, 2018 49.16 49.27 48.86 49.04 562,405 -0.07(-0.15%)
Jun 06, 2018 49.12 49.12 678,331 +0.37(+0.75%)
Jun 05, 2018 48.64 48.80 48.58 48.75 476,509 +0.11(+0.23%)
Jun 04, 2018 48.53 48.64 48.41 48.64 589,246 +0.25(+0.52%)
Jun 01, 2018 48.27 48.46 48.26 48.39 430,328 +0.41(+0.84%)
May 31, 2018 48.34 48.38 47.91 47.98 1,230,199 -0.43(-0.89%)
May 30, 2018 48.07 48.54 48.04 48.41 801,738 +0.59(+1.22%)
May 29, 2018 47.96 48.07 47.58 47.83 567,900 -0.39(-0.81%)
May 25, 2018 48.22 48.22 48.22 0 -0.12(-0.25%)
May 24, 2018 48.27 48.39 48.02 48.34 402,647 -0.00(-0.00%)
May 23, 2018 48.11 48.35 48.05 48.35 857,863 +0.08(+0.16%)
May 22, 2018 48.60 48.61 48.24 48.27 362,462 -0.20(-0.42%)
May 21, 2018 48.40 48.55 48.36 48.47 590,151 +0.31(+0.63%)
May 18, 2018 48.16 48.23 48.10 48.17 488,469 -0.04(-0.08%)
May 17, 2018 48.14 48.35 48.04 48.20 375,762 +0.08(+0.17%)
May 16, 2018 47.94 48.24 47.94 48.12 469,130 +0.22(+0.46%)
May 15, 2018 47.91 47.96 47.72 47.90 620,770 -0.19(-0.40%)
May 14, 2018 48.29 48.37 48.00 48.09 411,713 -0.05(-0.11%)
May 11, 2018 48.16 48.30 48.02 48.15 523,691 -0.00(-0.00%)
May 10, 2018 47.90 48.24 47.89 48.15 567,724 +0.36(+0.76%)
May 09, 2018 47.54 47.88 47.46 47.78 428,966 +0.36(+0.76%)
May 08, 2018 47.30 47.48 47.18 47.42 558,803 +0.05(+0.11%)
May 07, 2018 47.31 47.55 47.23 47.37 458,478 +0.20(+0.43%)
May 04, 2018 46.45 47.33 46.36 47.17 442,508 +0.56(+1.20%)
May 03, 2018 46.51 46.74 46.06 46.61 695,760 -0.08(-0.17%)
May 02, 2018 46.89 47.10 46.64 46.69 677,668 -0.27(-0.58%)
May 01, 2018 46.80 46.98 46.51 46.97 627,868 +0.05(+0.11%)
Apr 30, 2018 47.41 47.52 46.91 46.92 629,300 -0.38(-0.80%)
Apr 27, 2018 47.23 47.38 47.13 47.30 477,277 +0.07(+0.14%)
Apr 26, 2018 47.07 47.37 46.91 47.23 506,754 +0.31(+0.66%)
Apr 25, 2018 46.88 47.03 46.54 46.92 527,165 +0.03(+0.06%)
Apr 24, 2018 47.59 47.66 46.58 46.89 646,944 -0.46(-0.98%)
Apr 23, 2018 47.44 47.62 47.16 47.35 457,161 +0.01(+0.01%)
Apr 20, 2018 47.65 47.70 47.21 47.35 596,472 -0.29(-0.61%)
Apr 19, 2018 47.88 47.99 47.46 47.64 509,693 -0.33(-0.68%)
Apr 18, 2018 47.99 48.19 47.90 47.96 454,139 +0.16(+0.33%)
Apr 17, 2018 47.70 47.93 47.54 47.81 1,065,733 +0.44(+0.93%)
Apr 16, 2018 47.23 47.49 47.03 47.37 490,055 +0.44(+0.95%)
Apr 13, 2018 47.30 47.30 46.74 46.92 1,134,715 -0.15(-0.31%)
Apr 12, 2018 47.08 47.24 46.98 47.07 918,323 +0.21(+0.46%)
Apr 11, 2018 46.75 47.13 46.59 46.85 491,891 -0.14(-0.31%)
Apr 10, 2018 46.88 47.16 46.71 47.00 867,289 +0.68(+1.47%)
Apr 09, 2018 46.53 46.94 46.28 46.32 816,997 +0.06(+0.14%)
Apr 06, 2018 46.93 47.13 45.93 46.25 593,375 -0.99(-2.10%)
Apr 05, 2018 47.17 47.38 47.00 47.24 510,163 +0.31(+0.65%)
Apr 04, 2018 45.78 47.00 45.71 46.94 744,901 +0.50(+1.08%)
Apr 03, 2018 46.18 46.51 45.91 46.43 685,306 +0.51(+1.11%)
Apr 02, 2018 46.87 46.96 45.52 45.93 1,287,185 -1.07(-2.29%)
Mar 29, 2018 47.00 47.00 47.00 0 +0.61(+1.33%)
Mar 28, 2018 46.57 46.70 46.21 46.39 1,147,518 -0.07(-0.14%)
Mar 27, 2018 47.29 47.31 46.24 46.45 887,585 -0.64(-1.35%)
Mar 26, 2018 46.71 47.13 46.26 47.09 899,120 +1.06(+2.29%)
Mar 23, 2018 46.97 47.20 46.01 46.03 1,443,350 -0.92(-1.95%)
Mar 22, 2018 47.64 47.89 46.95 46.95 602,660 -1.11(-2.32%)
Mar 21, 2018 48.01 48.43 47.99 48.06 695,660 +0.07(+0.15%)
Mar 20, 2018 48.01 48.17 47.88 47.99 553,033 +0.07(+0.14%)
Mar 19, 2018 48.24 48.26 47.60 47.92 679,857 -0.47(-0.98%)
Mar 16, 2018 48.21 48.52 48.21 48.40 935,625 +0.24(+0.50%)
Mar 15, 2018 48.41 48.46 48.05 48.15 608,170 -0.17(-0.35%)
Mar 14, 2018 48.75 48.75 48.23 48.32 678,734 -0.19(-0.40%)
Mar 13, 2018 48.96 49.01 48.44 48.52 559,916 -0.20(-0.41%)
Mar 12, 2018 48.79 48.88 48.62 48.71 1,460,082 -0.01(-0.02%)
Mar 09, 2018 48.24 48.73 48.17 48.72 917,496 +0.72(+1.51%)
Mar 08, 2018 48.01 48.08 47.73 48.00 606,068 +0.12(+0.26%)
Mar 07, 2018 47.94 47.88 529,775 +0.05(+0.09%)
Mar 06, 2018 47.71 47.86 47.40 47.83 611,721 +0.32(+0.67%)
Mar 05, 2018 46.73 47.63 46.73 47.51 953,547 +0.55(+1.18%)
Mar 02, 2018 46.30 47.03 46.15 46.96 540,020 +0.37(+0.80%)
Mar 01, 2018 46.94 47.28 46.27 46.59 3,033,376 -0.40(-0.85%)
Feb 28, 2018 47.59 47.71 46.98 46.99 757,975 -0.44(-0.92%)
Feb 27, 2018 48.08 48.24 47.42 47.42 591,217 -0.64(-1.33%)
Feb 26, 2018 47.97 48.09 47.66 48.06 681,087 +0.27(+0.57%)
Feb 23, 2018 47.39 47.80 47.25 47.78 1,045,991 +0.66(+1.41%)
Feb 22, 2018 47.04 47.12 780,876 -0.01(-0.03%)
Feb 21, 2018 47.45 47.92 47.13 47.13 574,538 -0.25(-0.52%)
Feb 20, 2018 47.47 47.78 47.25 47.38 1,267,052 -0.25(-0.53%)
Feb 16, 2018 47.63 47.63 47.63 0 +0.02(+0.03%)
Feb 15, 2018 47.42 47.62 46.96 47.62 574,754 +0.51(+1.09%)
Feb 14, 2018 46.09 47.16 46.07 47.10 867,970 +0.73(+1.58%)
Feb 13, 2018 46.44 46.37 918,047 +0.15(+0.33%)
Feb 12, 2018 45.90 46.49 45.60 46.22 1,180,562 +0.54(+1.19%)
Feb 09, 2018 45.57 45.97 44.29 45.67 1,630,281 +0.59(+1.30%)
Feb 08, 2018 46.80 46.81 45.09 45.09 1,219,385 -1.60(-3.43%)
Feb 07, 2018 46.76 47.35 46.55 46.69 1,163,570 -0.13(-0.28%)
Feb 06, 2018 45.34 46.95 45.10 46.82 1,988,183 -0.06(-0.12%)
Feb 05, 2018 47.53 47.84 46.35 46.88 1,036,600 -1.09(-2.28%)
Feb 02, 2018 48.66 48.76 47.94 47.97 906,810 -0.96(-1.95%)
Feb 01, 2018 48.83 49.11 48.79 48.93 721,060 -0.05(-0.11%)
Jan 31, 2018 49.19 49.31 48.77 48.98 2,028,261 -0.03(-0.06%)
Jan 30, 2018 49.17 49.33 49.12 49.01 907,722 -0.47(-0.95%)
Jan 29, 2018 49.84 49.92 49.47 49.48 1,050,728 -0.44(-0.89%)
Jan 26, 2018 49.70 49.93 49.56 49.92 567,430 +0.38(+0.77%)
Jan 25, 2018 49.78 49.84 49.41 49.54 744,689 -0.07(-0.13%)
Jan 24, 2018 49.76 49.87 49.40 49.61 840,992 -0.07(-0.13%)
Jan 23, 2018 49.49 49.71 49.40 49.67 2,926,964 +0.17(+0.34%)
Jan 22, 2018 49.18 49.50 49.14 49.50 1,269,066 +0.36(+0.73%)
Jan 19, 2018 48.87 49.14 48.83 49.14 880,234 +0.38(+0.78%)
Jan 18, 2018 48.85 48.91 48.67 48.76 2,228,999 -0.15(-0.31%)
Jan 17, 2018 48.70 49.03 48.60 48.91 759,112 +0.41(+0.85%)
Jan 16, 2018 49.06 49.14 48.43 48.50 1,478,356 -0.39(-0.80%)
Jan 12, 2018 48.89 48.89 48.89 0 +0.22(+0.46%)
Jan 11, 2018 48.29 48.67 48.22 48.67 919,153 +0.51(+1.05%)
Jan 10, 2018 48.23 48.25 48.02 48.16 1,197,642 -0.18(-0.37%)
Jan 09, 2018 48.44 48.50 48.31 48.34 1,045,651 +0.00(+0.00%)
Jan 08, 2018 48.18 48.37 48.08 48.34 884,839 +0.18(+0.38%)
Jan 05, 2018 48.12 48.19 47.99 48.16 919,056 +0.20(+0.41%)
Jan 04, 2018 48.00 48.05 47.91 47.96 745,257 +0.16(+0.33%)
Jan 03, 2018 47.61 47.85 47.61 47.80 1,103,507 +0.24(+0.50%)
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.