Skip to main content

S&P Midcap 400 Value Ishares ETF (NY: IJJ )

122.21 +0.09 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 102.98 102.99 101.70 102.56 166,524 +0.19(+0.18%)
May 27, 2021 102.30 102.78 102.30 102.37 161,007 +0.73(+0.72%)
May 26, 2021 100.72 101.69 100.72 101.64 372,816 +1.12(+1.12%)
May 25, 2021 101.96 102.42 100.39 100.52 188,729 -1.18(-1.16%)
May 24, 2021 101.72 102.03 101.04 101.69 620,708 +0.48(+0.47%)
May 21, 2021 101.41 102.06 100.77 101.22 363,699 +0.39(+0.38%)
May 20, 2021 101.01 101.11 100.03 100.83 303,802 -0.03(-0.03%)
May 19, 2021 100.16 100.86 99.19 100.86 327,029 -0.86(-0.84%)
May 18, 2021 103.03 103.17 101.68 101.71 246,034 -1.36(-1.32%)
May 17, 2021 102.51 103.15 101.74 103.07 342,889 +0.35(+0.34%)
May 14, 2021 102.02 102.96 101.62 102.72 268,954 +1.41(+1.39%)
May 13, 2021 99.09 101.64 98.94 101.32 538,571 +2.41(+2.44%)
May 12, 2021 101.71 102.26 98.84 98.91 350,612 -3.15(-3.09%)
May 11, 2021 101.55 102.71 100.93 102.05 322,387 -1.01(-0.98%)
May 10, 2021 104.13 104.87 103.04 103.06 243,602 -0.73(-0.70%)
May 07, 2021 102.50 103.90 101.93 103.79 228,211 +1.11(+1.08%)
May 06, 2021 101.94 102.71 101.01 102.68 287,064 +0.95(+0.94%)
May 05, 2021 102.14 102.33 100.98 101.72 1,207,045 -0.12(-0.12%)
May 04, 2021 101.19 101.86 100.46 101.85 443,782 +0.20(+0.19%)
May 03, 2021 101.45 102.35 100.96 101.65 413,194 +1.05(+1.05%)
Apr 30, 2021 101.10 101.44 100.41 100.59 179,947 -1.15(-1.13%)
Apr 29, 2021 102.09 102.39 101.11 101.74 874,273 +0.33(+0.33%)
Apr 28, 2021 101.42 101.66 101.04 101.41 219,613 +0.14(+0.14%)
Apr 27, 2021 101.20 101.41 100.66 101.27 218,435 +0.35(+0.34%)
Apr 26, 2021 101.22 101.67 100.75 100.92 1,445,402 +0.26(+0.26%)
Apr 23, 2021 99.28 101.03 99.10 100.66 185,252 +1.79(+1.81%)
Apr 22, 2021 99.72 100.14 98.66 98.87 150,612 -0.60(-0.61%)
Apr 21, 2021 97.62 99.60 97.44 99.47 484,339 +1.71(+1.74%)
Apr 20, 2021 99.09 99.30 97.21 97.77 240,274 -1.75(-1.76%)
Apr 19, 2021 99.69 99.85 98.90 99.52 280,585 -0.23(-0.23%)
Apr 16, 2021 99.31 100.06 99.31 99.74 290,504 +0.74(+0.75%)
Apr 15, 2021 99.27 99.27 98.09 99.00 257,369 +0.44(+0.45%)
Apr 14, 2021 97.83 99.38 97.83 98.56 205,979 +0.73(+0.74%)
Apr 13, 2021 98.63 98.64 97.26 97.83 231,767 -0.86(-0.87%)
Apr 12, 2021 98.26 98.76 98.01 98.69 339,948 +0.57(+0.58%)
Apr 09, 2021 97.83 98.21 97.42 98.12 374,218 +0.56(+0.57%)
Apr 08, 2021 97.69 97.70 96.48 97.57 482,490 +0.03(+0.03%)
Apr 07, 2021 98.10 98.32 97.12 97.54 322,354 -0.31(-0.32%)
Apr 06, 2021 98.03 98.67 97.71 97.85 796,958 -0.07(-0.07%)
Apr 05, 2021 98.26 98.45 97.32 97.92 785,367 +0.68(+0.70%)
Apr 01, 2021 96.59 97.24 95.95 97.24 1,172,311 +1.17(+1.22%)
Mar 31, 2021 96.88 97.13 95.92 96.07 459,908 -0.56(-0.58%)
Mar 30, 2021 95.47 96.72 95.22 96.62 317,925 +1.41(+1.48%)
Mar 29, 2021 96.49 97.38 94.91 95.21 584,829 -1.71(-1.76%)
Mar 26, 2021 95.80 96.95 95.17 96.92 309,390 +1.98(+2.08%)
Mar 25, 2021 91.95 95.21 91.47 94.94 1,029,771 +2.36(+2.55%)
Mar 24, 2021 93.45 94.95 92.58 92.58 519,317 -0.15(-0.16%)
Mar 23, 2021 94.90 95.11 92.28 92.73 949,132 -2.84(-2.97%)
Mar 22, 2021 96.59 96.68 95.12 95.56 455,791 -1.15(-1.19%)
Mar 19, 2021 96.83 97.61 95.61 96.72 397,264 -0.40(-0.42%)
Mar 18, 2021 98.33 99.55 96.80 97.12 585,760 -1.38(-1.40%)
Mar 17, 2021 97.54 98.54 96.93 98.50 284,171 +0.93(+0.95%)
Mar 16, 2021 98.89 98.89 97.34 97.57 397,984 -1.34(-1.36%)
Mar 15, 2021 98.12 98.96 97.36 98.92 389,774 +1.10(+1.12%)
Mar 12, 2021 96.45 97.91 96.45 97.82 634,024 +1.48(+1.54%)
Mar 11, 2021 96.17 96.88 95.57 96.33 837,291 +0.75(+0.79%)
Mar 10, 2021 94.25 95.90 94.23 95.58 492,277 +1.61(+1.71%)
Mar 09, 2021 95.26 95.26 93.60 93.98 627,842 -0.34(-0.36%)
Mar 08, 2021 93.12 95.26 93.07 94.31 728,849 +1.65(+1.78%)
Mar 05, 2021 91.39 92.85 89.08 92.66 479,805 +2.49(+2.76%)
Mar 04, 2021 91.65 92.20 88.78 90.17 438,929 -1.38(-1.51%)
Mar 03, 2021 91.51 92.87 91.21 91.55 377,887 +0.42(+0.46%)
Mar 02, 2021 92.13 92.14 90.96 91.13 462,806 -1.09(-1.18%)
Mar 01, 2021 91.41 92.67 91.41 92.22 656,460 +2.42(+2.70%)
Feb 26, 2021 90.51 91.07 88.92 89.80 667,254 -0.69(-0.76%)
Feb 25, 2021 93.07 93.17 90.24 90.48 429,655 -2.51(-2.70%)
Feb 24, 2021 91.50 93.14 91.41 92.99 372,457 +1.73(+1.89%)
Feb 23, 2021 90.14 91.50 89.22 91.26 419,342 +0.61(+0.67%)
Feb 22, 2021 89.45 91.29 89.45 90.65 404,238 +0.84(+0.94%)
Feb 19, 2021 88.63 89.98 88.63 89.81 160,183 +1.64(+1.86%)
Feb 18, 2021 88.41 88.75 87.84 88.16 227,454 -0.92(-1.03%)
Feb 17, 2021 88.96 89.26 88.37 89.08 279,033 -0.38(-0.42%)
Feb 16, 2021 89.79 89.94 89.20 89.46 181,553 +0.29(+0.33%)
Feb 12, 2021 88.77 89.35 88.50 89.17 138,989 +0.23(+0.26%)
Feb 11, 2021 88.92 89.39 87.85 88.93 231,167 +0.24(+0.28%)
Feb 10, 2021 89.00 89.23 88.18 88.69 260,081 +0.04(+0.04%)
Feb 09, 2021 88.35 88.89 88.00 88.65 219,167 +0.25(+0.29%)
Feb 08, 2021 87.38 88.47 87.27 88.40 316,683 +1.53(+1.76%)
Feb 05, 2021 86.84 87.05 86.27 86.87 614,215 +0.81(+0.94%)
Feb 04, 2021 85.06 86.12 85.06 86.06 274,669 +1.31(+1.55%)
Feb 03, 2021 84.42 84.78 83.84 84.75 239,066 +0.45(+0.53%)
Feb 02, 2021 84.27 84.56 83.54 84.30 328,011 +0.78(+0.93%)
Feb 01, 2021 82.75 83.70 82.05 83.52 8,831,975 +1.57(+1.91%)
Jan 29, 2021 83.58 83.78 81.77 81.95 151,982 -1.71(-2.04%)
Jan 28, 2021 83.94 84.43 83.65 83.66 202,318 +0.42(+0.51%)
Jan 27, 2021 83.65 84.27 82.98 83.24 224,604 -1.66(-1.96%)
Jan 26, 2021 86.07 86.19 84.81 84.90 226,056 -0.64(-0.75%)
Jan 25, 2021 85.52 86.25 84.64 85.54 233,202 -0.23(-0.27%)
Jan 22, 2021 84.75 85.80 84.57 85.77 155,071 +0.30(+0.35%)
Jan 21, 2021 86.46 86.58 85.47 85.47 209,396 -0.96(-1.11%)
Jan 20, 2021 85.95 86.49 85.86 86.43 216,237 +0.80(+0.93%)
Jan 19, 2021 85.90 85.97 85.16 85.63 240,667 +0.52(+0.61%)
Jan 15, 2021 85.14 85.57 84.18 85.11 337,940 -0.87(-1.02%)
Jan 14, 2021 85.53 86.50 85.53 85.99 300,028 +1.00(+1.17%)
Jan 13, 2021 85.59 85.82 84.84 84.99 338,620 -0.74(-0.87%)
Jan 12, 2021 84.77 85.84 84.55 85.73 266,916 +1.17(+1.39%)
Jan 11, 2021 83.45 84.75 83.38 84.56 382,982 +0.08(+0.10%)
Jan 08, 2021 85.24 85.45 83.45 84.47 660,331 -0.43(-0.51%)
Jan 07, 2021 84.94 85.28 84.62 84.91 589,108 +0.48(+0.57%)
Jan 06, 2021 81.55 85.09 81.55 84.43 1,103,404 +3.56(+4.40%)
Jan 05, 2021 79.60 81.37 79.60 80.87 961,902 +1.24(+1.56%)
Jan 04, 2021 81.59 81.65 79.09 79.63 3,458,731 -1.40(-1.73%)
Dec 31, 2020 81.03 81.03 81.03 135,051 +0.06(+0.07%)
Dec 30, 2020 80.47 81.44 80.47 80.97 135,051 +0.71(+0.89%)
Dec 29, 2020 81.36 81.40 79.93 80.26 147,701 -0.81(-1.00%)
Dec 28, 2020 81.58 81.87 81.06 81.07 176,405 -0.01(-0.01%)
Dec 24, 2020 81.12 81.12 80.41 81.08 47,075 +0.10(+0.13%)
Dec 23, 2020 80.28 81.17 80.28 80.97 125,161 +1.07(+1.34%)
Dec 22, 2020 80.01 80.08 79.60 79.90 195,236 +0.04(+0.05%)
Dec 21, 2020 79.19 79.88 78.58 79.86 163,657 -0.40(-0.50%)
Dec 18, 2020 81.12 81.39 79.92 80.27 109,913 -0.67(-0.82%)
Dec 17, 2020 80.74 80.94 80.37 80.94 126,490 +0.44(+0.55%)
Dec 16, 2020 81.02 81.02 80.04 80.49 125,336 -0.23(-0.29%)
Dec 15, 2020 79.35 80.75 79.08 80.73 216,656 +2.04(+2.59%)
Dec 14, 2020 80.11 80.36 78.69 78.69 75,743 -0.51(-0.65%)
Dec 11, 2020 79.06 79.69 78.71 79.21 218,416 -0.40(-0.50%)
Dec 10, 2020 78.83 79.69 78.72 79.61 164,303 +0.18(+0.22%)
Dec 09, 2020 79.89 80.29 78.94 79.43 189,782 -0.03(-0.04%)
Dec 08, 2020 78.47 79.62 78.47 79.46 139,664 +0.43(+0.54%)
Dec 07, 2020 79.33 79.33 78.64 79.03 242,493 -0.49(-0.61%)
Dec 04, 2020 78.27 79.51 78.27 79.51 185,900 +1.65(+2.13%)
Dec 03, 2020 77.52 78.31 77.37 77.86 127,195 +0.41(+0.53%)
Dec 02, 2020 76.78 77.58 76.47 77.45 281,536 +0.32(+0.41%)
Dec 01, 2020 77.11 77.82 76.84 77.13 214,361 +1.12(+1.48%)
Nov 30, 2020 77.65 77.67 75.94 76.01 198,967 -1.84(-2.37%)
Nov 27, 2020 78.10 78.27 77.58 77.85 81,077 -0.20(-0.25%)
Nov 25, 2020 78.46 78.46 77.55 78.05 229,540 -0.82(-1.04%)
Nov 24, 2020 77.70 78.99 77.57 78.87 271,403 +2.21(+2.88%)
Nov 23, 2020 75.70 77.06 75.70 76.66 453,197 +1.62(+2.16%)
Nov 20, 2020 75.15 75.22 74.74 75.05 100,651 -0.22(-0.30%)
Nov 19, 2020 74.58 75.35 74.08 75.27 230,183 +0.62(+0.83%)
Nov 18, 2020 75.99 76.32 74.65 74.65 870,824 -1.05(-1.38%)
Nov 17, 2020 74.72 75.99 74.23 75.70 408,715 +0.20(+0.26%)
Nov 16, 2020 75.16 75.57 74.46 75.50 386,483 +1.91(+2.59%)
Nov 13, 2020 72.29 73.70 72.21 73.60 196,168 +1.94(+2.70%)
Nov 12, 2020 72.53 72.58 71.01 71.66 151,831 -1.40(-1.92%)
Nov 11, 2020 74.04 74.04 72.57 73.06 127,700 -0.73(-0.99%)
Nov 10, 2020 72.50 73.96 72.46 73.79 342,767 +1.41(+1.95%)
Nov 09, 2020 73.82 74.83 72.28 72.38 365,620 +3.81(+5.56%)
Nov 06, 2020 69.52 69.52 68.46 68.57 166,647 -0.68(-0.99%)
Nov 05, 2020 67.95 69.52 67.95 69.25 325,541 +2.09(+3.12%)
Nov 04, 2020 67.62 68.39 66.68 67.15 341,943 -1.13(-1.66%)
Nov 03, 2020 67.67 68.66 67.59 68.29 149,149 +1.64(+2.45%)
Nov 02, 2020 65.96 66.69 65.70 66.65 930,432 +1.46(+2.24%)
Oct 30, 2020 65.09 65.61 64.36 65.19 253,500 -0.34(-0.51%)
Oct 29, 2020 64.59 65.82 64.27 65.53 535,589 +0.77(+1.18%)
Oct 28, 2020 65.18 65.79 64.75 64.76 236,031 -1.79(-2.68%)
Oct 27, 2020 67.69 67.69 66.55 66.55 124,407 -1.18(-1.74%)
Oct 26, 2020 68.45 68.45 66.98 67.72 89,577 -1.64(-2.36%)
Oct 23, 2020 69.23 69.62 68.76 69.36 111,561 +0.42(+0.61%)
Oct 22, 2020 67.79 68.98 67.78 68.94 109,690 +1.31(+1.94%)
Oct 21, 2020 67.90 68.28 67.62 67.63 119,088 -0.26(-0.39%)
Oct 20, 2020 67.72 68.55 67.72 67.89 128,767 +0.61(+0.90%)
Oct 19, 2020 68.29 68.70 67.21 67.29 152,980 -0.81(-1.19%)
Oct 16, 2020 68.33 68.58 67.99 68.10 106,106 -0.10(-0.15%)
Oct 15, 2020 66.64 68.30 66.57 68.20 95,945 +0.80(+1.19%)
Oct 14, 2020 67.89 68.25 67.40 67.40 88,455 -0.29(-0.42%)
Oct 13, 2020 68.10 68.24 67.62 67.69 108,061 -0.80(-1.17%)
Oct 12, 2020 68.22 68.65 68.03 68.49 124,031 +0.50(+0.74%)
Oct 09, 2020 68.60 68.60 67.85 67.99 97,335 -0.11(-0.16%)
Oct 08, 2020 67.83 68.12 67.47 68.10 114,695 +0.76(+1.13%)
Oct 07, 2020 66.91 67.58 66.91 67.34 126,275 +1.12(+1.69%)
Oct 06, 2020 66.83 67.95 66.04 66.22 352,106 -0.23(-0.35%)
Oct 05, 2020 65.39 66.47 65.39 66.45 161,925 +1.65(+2.55%)
Oct 02, 2020 62.61 65.09 62.61 64.79 197,666 +0.97(+1.52%)
Oct 01, 2020 63.31 63.83 62.99 63.83 154,029 +0.79(+1.25%)
Sep 30, 2020 62.75 63.69 62.60 63.04 171,809 +0.50(+0.81%)
Sep 29, 2020 63.15 63.15 62.01 62.54 146,148 -0.58(-0.93%)
Sep 28, 2020 62.43 63.35 62.43 63.12 146,414 +1.57(+2.54%)
Sep 25, 2020 60.50 61.74 60.43 61.55 191,462 +0.76(+1.25%)
Sep 24, 2020 60.56 61.64 59.87 60.80 539,157 +0.07(+0.12%)
Sep 23, 2020 62.32 62.91 60.72 60.72 149,687 -1.78(-2.85%)
Sep 22, 2020 62.53 63.05 62.06 62.50 311,968 +0.13(+0.20%)
Sep 21, 2020 63.17 63.17 61.74 62.38 149,416 -2.02(-3.14%)
Sep 18, 2020 65.33 65.55 64.16 64.40 92,248 -0.83(-1.26%)
Sep 17, 2020 64.56 65.42 64.23 65.23 96,047 -0.32(-0.49%)
Sep 16, 2020 65.38 66.34 65.24 65.55 103,062 +0.44(+0.67%)
Sep 15, 2020 65.72 65.79 65.03 65.11 119,781 -0.27(-0.41%)
Sep 14, 2020 64.69 65.50 64.60 65.38 104,195 +1.24(+1.94%)
Sep 11, 2020 64.49 64.49 63.60 64.13 130,220 -0.07(-0.12%)
Sep 10, 2020 65.38 65.68 64.21 64.21 176,904 -0.98(-1.50%)
Sep 09, 2020 65.09 65.43 64.42 65.18 196,864 +0.72(+1.12%)
Sep 08, 2020 65.38 65.39 64.46 64.46 178,826 -1.65(-2.50%)
Sep 04, 2020 66.81 66.81 65.06 66.11 340,460 +0.10(+0.16%)
Sep 03, 2020 67.21 67.79 65.67 66.01 198,966 -1.42(-2.10%)
Sep 02, 2020 66.71 67.60 66.48 67.43 270,975 +0.82(+1.22%)
Sep 01, 2020 65.90 66.61 65.30 66.61 122,883 +0.50(+0.75%)
Aug 31, 2020 67.03 67.03 66.09 66.11 98,057 -0.93(-1.38%)
Aug 28, 2020 66.96 67.07 66.48 67.04 115,202 +0.35(+0.52%)
Aug 27, 2020 66.24 67.06 66.24 66.69 253,545 +0.62(+0.93%)
Aug 26, 2020 66.53 66.54 65.96 66.07 285,536 -0.48(-0.73%)
Aug 25, 2020 66.96 67.11 65.99 66.56 151,716 -0.15(-0.22%)
Aug 24, 2020 65.73 66.70 65.30 66.70 153,691 +1.46(+2.24%)
Aug 21, 2020 65.37 65.64 64.94 65.24 139,874 -0.31(-0.48%)
Aug 20, 2020 65.46 66.04 65.36 65.56 128,064 -0.59(-0.89%)
Aug 19, 2020 66.52 66.82 66.07 66.14 150,409 -0.27(-0.41%)
Aug 18, 2020 67.28 67.28 66.38 66.42 89,577 -0.96(-1.43%)
Aug 17, 2020 67.64 67.64 67.14 67.38 153,698 -0.18(-0.26%)
Aug 14, 2020 67.11 68.00 67.02 67.56 107,479 +0.12(+0.18%)
Aug 13, 2020 67.61 67.92 67.26 67.44 118,937 -0.48(-0.71%)
Aug 12, 2020 68.41 68.55 67.51 67.92 149,708 +0.22(+0.32%)
Aug 11, 2020 68.25 68.99 67.61 67.70 171,804 +0.14(+0.21%)
Aug 10, 2020 66.97 67.90 66.97 67.56 258,509 +0.82(+1.22%)
Aug 07, 2020 65.19 66.75 65.19 66.75 194,793 +1.35(+2.07%)
Aug 06, 2020 65.56 65.95 65.27 65.39 225,473 -0.26(-0.39%)
Aug 05, 2020 65.20 65.72 65.06 65.65 210,682 +0.98(+1.52%)
Aug 04, 2020 64.06 64.67 64.04 64.67 203,426 +0.39(+0.60%)
Aug 03, 2020 64.06 64.35 63.56 64.28 255,697 +0.62(+0.97%)
Jul 31, 2020 64.21 64.21 62.77 63.66 296,910 -0.76(-1.17%)
Jul 30, 2020 64.34 64.52 63.47 64.42 414,659 -0.87(-1.34%)
Jul 29, 2020 64.18 65.39 64.13 65.29 356,571 +1.38(+2.15%)
Jul 28, 2020 64.07 64.50 63.90 63.92 138,861 -0.37(-0.58%)
Jul 27, 2020 64.12 64.32 63.44 64.29 339,151 +0.19(+0.30%)
Jul 24, 2020 64.43 64.70 64.02 64.10 214,101 -0.59(-0.91%)
Jul 23, 2020 64.30 65.17 64.19 64.69 168,904 +0.34(+0.54%)
Jul 22, 2020 63.59 64.37 63.58 64.34 197,874 +0.43(+0.68%)
Jul 21, 2020 63.18 64.27 63.16 63.91 222,787 +1.33(+2.13%)
Jul 20, 2020 63.24 63.37 62.40 62.57 392,134 -0.91(-1.44%)
Jul 17, 2020 63.75 63.97 63.31 63.49 140,946 -0.07(-0.11%)
Jul 16, 2020 63.24 64.07 62.95 63.56 153,352 -0.14(-0.23%)
Jul 15, 2020 62.94 63.98 62.66 63.70 379,103 +2.18(+3.54%)
Jul 14, 2020 60.56 61.55 60.18 61.52 166,874 +0.83(+1.37%)
Jul 13, 2020 61.42 62.25 60.69 60.69 261,414 -0.31(-0.51%)
Jul 10, 2020 59.56 61.01 59.56 61.00 225,471 +1.40(+2.35%)
Jul 09, 2020 61.09 61.09 59.01 59.60 190,333 -1.45(-2.37%)
Jul 08, 2020 60.84 61.42 60.29 61.04 191,335 +0.26(+0.43%)
Jul 07, 2020 61.56 61.78 60.73 60.78 520,753 -1.40(-2.26%)
Jul 06, 2020 62.70 63.11 61.76 62.19 241,439 +0.71(+1.15%)
Jul 02, 2020 62.36 62.97 61.35 61.48 152,531 +0.34(+0.56%)
Jul 01, 2020 62.09 62.50 61.09 61.14 211,735 -0.83(-1.34%)
Jun 30, 2020 61.16 62.15 61.09 61.97 288,876 +0.71(+1.16%)
Jun 29, 2020 60.00 61.40 59.56 61.26 333,279 +1.84(+3.10%)
Jun 26, 2020 60.53 60.55 59.31 59.42 189,859 -1.51(-2.48%)
Jun 25, 2020 59.81 60.94 59.45 60.93 372,678 +0.76(+1.25%)
Jun 24, 2020 61.87 61.87 59.69 60.17 210,413 -2.41(-3.84%)
Jun 23, 2020 63.50 63.55 62.35 62.58 242,814 +0.02(+0.03%)
Jun 22, 2020 62.24 62.74 61.33 62.56 193,313 +0.04(+0.07%)
Jun 19, 2020 64.11 64.11 61.94 62.52 491,918 -0.60(-0.95%)
Jun 18, 2020 62.65 63.72 62.22 63.11 178,980 -0.14(-0.22%)
Jun 17, 2020 64.71 64.71 63.11 63.25 196,656 -1.31(-2.03%)
Jun 16, 2020 65.57 65.72 63.39 64.56 308,216 +1.54(+2.44%)
Jun 15, 2020 60.03 63.25 59.69 63.03 321,635 +0.78(+1.25%)
Jun 12, 2020 62.99 63.23 60.46 62.25 247,261 +1.50(+2.47%)
Jun 11, 2020 62.97 63.19 60.53 60.75 444,789 -5.10(-7.74%)
Jun 10, 2020 68.38 68.38 65.82 65.84 208,003 -2.80(-4.07%)
Jun 09, 2020 69.07 69.23 67.96 68.64 526,992 -1.59(-2.26%)
Jun 08, 2020 69.46 70.28 69.27 70.23 369,282 +1.85(+2.71%)
Jun 05, 2020 68.51 69.57 68.23 68.38 491,083 +2.61(+3.97%)
Jun 04, 2020 64.79 65.76 64.26 65.76 483,525 +0.62(+0.95%)
Jun 03, 2020 63.69 65.38 63.69 65.15 370,441 +2.22(+3.53%)
Jun 02, 2020 62.89 63.38 62.62 62.92 497,013 +0.47(+0.76%)
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.