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

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

112.23 +0.28 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 102.06 103.90 100.89 103.90 542,674 +1.97(+1.93%)
Nov 29, 2022 101.58 102.25 101.33 101.93 279,910 +0.55(+0.54%)
Nov 28, 2022 102.44 102.79 101.20 101.39 251,291 -1.92(-1.86%)
Nov 25, 2022 102.74 103.40 102.71 103.30 199,031 +0.58(+0.57%)
Nov 23, 2022 102.64 103.22 102.25 102.72 296,535 -0.07(-0.07%)
Nov 22, 2022 101.65 102.84 101.63 102.79 3,901,836 +1.60(+1.58%)
Nov 21, 2022 100.59 101.28 100.50 101.19 238,077 +0.21(+0.21%)
Nov 18, 2022 101.22 101.53 100.18 100.98 133,259 +0.78(+0.78%)
Nov 17, 2022 99.18 100.25 98.97 100.20 846,690 -0.38(-0.38%)
Nov 16, 2022 101.30 101.50 100.41 100.58 241,231 -1.36(-1.34%)
Nov 15, 2022 102.29 102.69 101.10 101.94 513,084 +1.22(+1.21%)
Nov 14, 2022 101.21 102.17 100.70 100.72 303,020 -0.88(-0.86%)
Nov 11, 2022 101.55 102.15 101.22 101.60 431,531 +0.43(+0.42%)
Nov 10, 2022 99.46 101.18 99.28 101.17 243,129 +4.96(+5.16%)
Nov 09, 2022 97.38 97.91 96.09 96.21 1,270,575 -1.75(-1.79%)
Nov 08, 2022 98.04 98.96 96.98 97.96 312,994 +0.09(+0.09%)
Nov 07, 2022 97.76 98.12 96.75 97.87 1,345,275 +0.69(+0.71%)
Nov 04, 2022 96.95 97.92 95.75 97.18 3,321,014 +1.81(+1.90%)
Nov 03, 2022 94.53 95.90 93.72 95.37 361,324 -0.11(-0.11%)
Nov 02, 2022 97.43 95.48 95.48 207,854 -2.42(-2.48%)
Nov 01, 2022 98.60 98.71 97.40 97.90 299,066 +0.27(+0.28%)
Oct 31, 2022 97.24 98.08 96.93 97.63 667,102 -0.01(-0.01%)
Oct 28, 2022 96.05 97.74 95.75 97.64 229,582 +1.77(+1.85%)
Oct 27, 2022 96.07 96.92 95.72 95.87 534,019 +0.47(+0.49%)
Oct 26, 2022 95.40 96.59 94.85 95.40 1,028,989 +0.34(+0.36%)
Oct 25, 2022 93.03 95.24 92.92 95.06 4,505,272 +1.97(+2.11%)
Oct 24, 2022 92.81 93.48 92.30 93.09 269,694 +0.69(+0.75%)
Oct 21, 2022 90.65 92.62 90.34 92.40 263,171 +1.88(+2.08%)
Oct 20, 2022 91.95 92.69 90.27 90.52 238,834 -1.35(-1.47%)
Oct 19, 2022 92.44 92.92 91.03 91.88 212,347 -1.32(-1.42%)
Oct 18, 2022 93.50 94.17 92.55 93.20 277,565 +1.41(+1.54%)
Oct 17, 2022 91.25 92.25 91.25 91.79 383,431 +2.12(+2.37%)
Oct 14, 2022 92.01 92.56 89.54 89.67 278,150 -1.70(-1.86%)
Oct 13, 2022 87.71 91.89 87.23 91.37 428,744 +2.11(+2.37%)
Oct 12, 2022 89.87 89.91 89.07 89.26 464,400 -0.51(-0.56%)
Oct 11, 2022 89.20 90.87 88.73 89.76 254,066 +0.19(+0.22%)
Oct 10, 2022 90.02 90.33 89.05 89.57 366,626 -0.06(-0.07%)
Oct 07, 2022 90.91 91.00 89.24 89.63 422,642 -2.09(-2.28%)
Oct 06, 2022 92.22 92.67 91.45 91.72 465,993 -0.85(-0.91%)
Oct 05, 2022 92.15 93.01 91.22 92.57 686,573 -0.73(-0.78%)
Oct 04, 2022 91.43 93.34 91.43 93.30 422,001 +3.38(+3.76%)
Oct 03, 2022 88.62 90.47 87.81 89.92 645,022 +2.32(+2.64%)
Sep 30, 2022 88.18 89.31 87.43 87.60 513,252 -0.59(-0.67%)
Sep 29, 2022 89.22 89.22 87.31 88.20 434,897 -1.98(-2.19%)
Sep 28, 2022 88.59 90.62 88.15 90.17 438,744 +2.11(+2.40%)
Sep 27, 2022 89.20 89.68 87.29 88.06 390,773 -0.18(-0.20%)
Sep 26, 2022 89.18 90.26 87.92 88.24 513,419 -1.52(-1.70%)
Sep 23, 2022 90.64 90.75 88.63 89.76 509,046 -2.02(-2.20%)
Sep 22, 2022 93.39 93.59 91.60 91.78 926,014 -1.69(-1.81%)
Sep 21, 2022 95.37 96.08 93.42 93.47 318,820 -1.27(-1.34%)
Sep 20, 2022 95.55 95.55 94.25 94.74 211,067 -1.59(-1.66%)
Sep 19, 2022 94.19 96.46 94.19 96.33 250,670 +1.23(+1.29%)
Sep 16, 2022 94.99 95.38 94.31 95.10 230,086 -1.17(-1.21%)
Sep 15, 2022 96.40 97.55 95.93 96.27 246,117 -0.44(-0.46%)
Sep 14, 2022 96.99 97.01 95.68 96.72 356,027 -0.14(-0.15%)
Sep 13, 2022 98.22 98.67 96.48 96.86 246,784 -3.41(-3.40%)
Sep 12, 2022 99.84 100.75 99.77 100.27 364,701 +1.13(+1.14%)
Sep 09, 2022 98.39 99.32 98.27 99.14 308,590 +1.54(+1.57%)
Sep 08, 2022 96.26 97.61 95.66 97.61 312,757 +0.75(+0.78%)
Sep 07, 2022 94.58 96.98 94.54 96.85 448,807 +2.13(+2.24%)
Sep 06, 2022 95.73 95.73 94.24 94.73 4,705,883 -0.71(-0.74%)
Sep 02, 2022 97.06 97.48 95.10 95.43 289,085 -0.65(-0.67%)
Sep 01, 2022 96.15 96.15 95.03 96.08 399,085 -0.70(-0.72%)
Aug 31, 2022 97.58 97.76 96.60 96.78 185,974 -0.60(-0.62%)
Aug 30, 2022 99.06 99.06 97.11 97.37 407,792 -1.37(-1.39%)
Aug 29, 2022 98.64 99.45 98.16 98.75 297,738 -0.50(-0.51%)
Aug 26, 2022 102.25 102.25 99.23 99.25 510,475 -2.83(-2.77%)
Aug 25, 2022 100.81 102.08 100.60 102.08 4,619,544 +1.78(+1.77%)
Aug 24, 2022 99.86 100.66 99.64 100.30 156,717 +0.34(+0.34%)
Aug 23, 2022 100.29 101.01 99.96 99.96 132,868 -0.15(-0.15%)
Aug 22, 2022 101.09 101.09 99.86 100.12 343,973 -2.10(-2.05%)
Aug 19, 2022 102.75 102.79 101.97 102.22 103,326 -1.36(-1.32%)
Aug 18, 2022 103.04 103.70 102.88 103.58 135,396 +0.82(+0.80%)
Aug 17, 2022 103.09 103.32 102.12 102.76 137,397 -1.31(-1.26%)
Aug 16, 2022 103.21 104.43 103.20 104.07 154,130 +0.81(+0.79%)
Aug 15, 2022 102.47 103.39 102.27 103.26 227,603 +0.06(+0.06%)
Aug 12, 2022 102.27 103.20 101.96 103.20 182,359 +1.56(+1.53%)
Aug 11, 2022 101.77 102.74 101.56 101.65 301,799 +0.77(+0.77%)
Aug 10, 2022 100.26 101.14 100.26 100.87 221,969 +2.04(+2.06%)
Aug 09, 2022 99.24 99.30 98.48 98.83 93,778 -0.46(-0.47%)
Aug 08, 2022 99.20 100.23 99.15 99.30 450,517 +0.60(+0.61%)
Aug 05, 2022 97.73 98.96 97.73 98.70 155,356 +0.27(+0.27%)
Aug 04, 2022 99.15 99.33 98.38 98.43 277,830 -0.64(-0.64%)
Aug 03, 2022 98.97 99.46 98.22 99.07 377,238 +0.75(+0.77%)
Aug 02, 2022 99.06 99.43 98.26 98.31 4,303,868 -1.21(-1.21%)
Aug 01, 2022 99.11 99.91 98.51 99.52 566,429 -0.08(-0.08%)
Jul 29, 2022 98.67 99.92 98.43 99.60 502,786 +1.13(+1.15%)
Jul 28, 2022 97.57 98.50 96.61 98.47 579,341 +1.37(+1.41%)
Jul 27, 2022 96.17 97.43 95.72 97.09 219,503 +1.47(+1.54%)
Jul 26, 2022 95.76 96.17 95.33 95.62 341,517 -0.54(-0.56%)
Jul 25, 2022 95.76 96.25 95.10 96.17 4,398,889 +0.78(+0.82%)
Jul 22, 2022 96.13 96.52 94.74 95.38 184,152 -0.46(-0.48%)
Jul 21, 2022 95.16 95.88 94.36 95.85 170,960 +0.45(+0.48%)
Jul 20, 2022 94.76 95.59 94.30 95.39 301,104 +0.54(+0.57%)
Jul 19, 2022 93.17 94.99 93.05 94.85 227,674 +2.79(+3.03%)
Jul 18, 2022 93.04 93.49 91.91 92.06 229,892 -0.11(-0.12%)
Jul 15, 2022 91.65 92.25 90.80 92.16 200,665 +1.62(+1.79%)
Jul 14, 2022 90.02 90.72 89.42 90.54 298,744 -0.85(-0.93%)
Jul 13, 2022 90.77 91.87 90.25 91.39 363,004 -0.40(-0.43%)
Jul 12, 2022 91.49 92.89 91.41 91.79 291,866 -0.01(-0.01%)
Jul 11, 2022 92.13 92.45 91.53 91.80 310,866 -0.75(-0.81%)
Jul 08, 2022 92.77 93.25 91.94 92.55 300,520 -0.28(-0.30%)
Jul 07, 2022 91.99 93.03 91.99 92.83 636,106 +1.66(+1.82%)
Jul 06, 2022 91.61 92.11 90.09 91.17 5,903,734 -0.55(-0.60%)
Jul 05, 2022 90.90 91.77 89.45 91.72 426,720 -0.59(-0.64%)
Jul 01, 2022 91.04 92.51 90.33 92.31 486,334 +1.06(+1.17%)
Jun 30, 2022 90.76 92.15 90.06 91.25 343,050 -0.72(-0.79%)
Jun 29, 2022 92.69 92.92 91.30 91.97 262,335 -0.68(-0.73%)
Jun 28, 2022 94.31 95.25 92.65 92.65 503,358 -1.12(-1.20%)
Jun 27, 2022 93.74 94.40 93.00 93.77 1,013,149 +0.44(+0.48%)
Jun 24, 2022 90.88 93.41 90.88 93.32 5,133,281 +3.19(+3.54%)
Jun 23, 2022 90.18 90.47 88.99 90.14 445,303 +0.16(+0.18%)
Jun 22, 2022 89.03 90.53 89.02 89.97 368,596 -0.17(-0.19%)
Jun 21, 2022 90.28 90.88 89.56 90.14 490,921 +1.07(+1.20%)
Jun 17, 2022 88.83 89.78 88.00 89.07 611,660 +0.63(+0.71%)
Jun 16, 2022 90.72 90.94 87.84 88.44 552,317 -4.16(-4.49%)
Jun 15, 2022 92.46 93.71 91.29 92.60 358,056 +1.11(+1.21%)
Jun 14, 2022 92.37 92.59 90.63 91.49 1,081,069 -0.55(-0.60%)
Jun 13, 2022 94.04 94.36 91.63 92.04 558,408 -4.32(-4.48%)
Jun 10, 2022 97.13 97.50 96.19 96.36 286,477 -2.22(-2.25%)
Jun 09, 2022 100.25 100.30 98.58 98.58 288,002 -1.93(-1.92%)
Jun 08, 2022 101.81 101.84 100.29 100.51 131,215 -1.79(-1.75%)
Jun 07, 2022 100.39 102.31 100.36 102.30 315,391 +1.17(+1.16%)
Jun 06, 2022 101.45 101.65 100.84 101.13 226,108 +0.76(+0.76%)
Jun 03, 2022 100.83 101.00 100.06 100.37 3,678,382 -1.14(-1.12%)
Jun 02, 2022 99.98 101.52 99.57 101.50 525,652 +1.72(+1.73%)
Jun 01, 2022 101.05 101.25 98.59 99.78 358,719 -0.73(-0.73%)
May 31, 2022 100.90 101.20 99.82 100.51 752,831 -0.74(-0.73%)
May 27, 2022 99.85 101.30 99.75 101.25 432,400 +1.79(+1.80%)
May 26, 2022 98.28 99.85 98.28 99.46 348,522 +1.92(+1.96%)
May 25, 2022 95.78 97.98 95.58 97.55 727,929 +1.66(+1.73%)
May 24, 2022 96.01 96.12 94.00 95.89 3,276,957 -0.65(-0.68%)
May 23, 2022 96.37 97.08 95.50 96.54 278,134 +1.04(+1.09%)
May 20, 2022 96.98 96.98 93.50 95.50 401,108 -0.52(-0.54%)
May 19, 2022 95.65 97.09 95.33 96.02 306,761 -0.39(-0.40%)
May 18, 2022 98.65 98.82 96.00 96.41 276,722 -3.35(-3.36%)
May 17, 2022 98.33 99.76 97.82 99.76 300,140 +3.00(+3.11%)
May 16, 2022 96.78 97.43 96.01 96.76 308,554 -0.24(-0.25%)
May 13, 2022 95.73 97.35 95.73 97.00 279,676 +2.27(+2.40%)
May 12, 2022 93.64 95.18 93.03 94.72 797,822 +0.76(+0.81%)
May 11, 2022 95.35 97.10 93.89 93.96 362,484 -1.29(-1.35%)
May 10, 2022 96.99 97.18 93.66 95.25 426,822 -0.68(-0.71%)
May 09, 2022 97.54 97.97 95.52 95.94 445,402 -2.70(-2.73%)
May 06, 2022 99.05 99.51 97.42 98.63 456,911 -0.82(-0.82%)
May 05, 2022 101.66 101.76 98.51 99.45 454,446 -3.07(-3.00%)
May 04, 2022 100.30 102.65 99.51 102.53 2,873,905 +2.55(+2.55%)
May 03, 2022 98.98 100.45 98.71 99.97 383,543 +1.19(+1.21%)
May 02, 2022 98.51 99.43 96.83 98.78 619,826 +0.30(+0.30%)
Apr 29, 2022 100.80 101.41 98.33 98.48 245,881 -2.60(-2.57%)
Apr 28, 2022 100.40 101.47 98.72 101.08 408,542 +1.62(+1.63%)
Apr 27, 2022 99.82 100.48 98.79 99.46 714,481 -0.12(-0.12%)
Apr 26, 2022 101.63 101.77 99.57 99.58 566,890 -2.64(-2.58%)
Apr 25, 2022 101.06 102.30 99.51 102.22 3,139,754 +0.49(+0.48%)
Apr 22, 2022 103.90 103.90 101.69 101.72 294,027 -2.77(-2.65%)
Apr 21, 2022 106.94 107.14 104.19 104.50 563,731 -1.64(-1.54%)
Apr 20, 2022 105.88 106.63 105.71 106.14 282,895 +0.84(+0.79%)
Apr 19, 2022 103.49 105.42 103.49 105.30 216,601 +1.91(+1.84%)
Apr 18, 2022 103.31 103.83 102.86 103.39 264,182 +0.01(+0.01%)
Apr 14, 2022 103.78 104.38 103.37 103.38 180,087 -0.21(-0.20%)
Apr 13, 2022 102.10 103.66 102.09 103.59 199,686 +1.63(+1.60%)
Apr 12, 2022 102.96 103.78 101.71 101.97 390,433 -0.29(-0.28%)
Apr 11, 2022 102.25 103.64 102.17 102.25 610,967 -0.34(-0.33%)
Apr 08, 2022 102.48 103.41 102.04 102.59 358,363 +0.24(+0.24%)
Apr 07, 2022 102.91 102.91 101.22 102.35 444,360 -0.51(-0.50%)
Apr 06, 2022 103.15 103.38 102.23 102.86 697,648 -0.57(-0.55%)
Apr 05, 2022 105.25 105.94 103.35 103.43 4,140,810 -2.05(-1.95%)
Apr 04, 2022 105.99 105.99 105.03 105.48 938,836 -0.41(-0.39%)
Apr 01, 2022 106.27 106.46 105.06 105.90 605,303 +0.30(+0.28%)
Mar 31, 2022 106.88 107.28 105.48 105.60 243,752 -1.27(-1.19%)
Mar 30, 2022 108.03 108.07 106.37 106.87 888,898 -1.29(-1.19%)
Mar 29, 2022 106.76 108.34 106.76 108.16 423,986 +2.07(+1.95%)
Mar 28, 2022 106.13 106.13 104.98 106.09 1,082,821 -0.20(-0.19%)
Mar 25, 2022 105.57 106.30 105.20 106.29 3,904,515 +1.13(+1.07%)
Mar 24, 2022 104.61 105.16 103.84 105.16 178,176 +1.13(+1.09%)
Mar 23, 2022 105.28 105.41 103.95 104.03 331,533 -1.56(-1.48%)
Mar 22, 2022 105.74 106.51 105.32 105.59 331,018 +0.35(+0.34%)
Mar 21, 2022 105.63 106.30 104.55 105.24 245,381 +0.08(+0.07%)
Mar 18, 2022 104.27 105.36 103.67 105.16 327,915 +0.43(+0.41%)
Mar 17, 2022 103.62 104.76 103.46 104.73 160,722 +0.62(+0.60%)
Mar 16, 2022 102.75 104.11 101.80 104.11 237,929 +2.36(+2.32%)
Mar 15, 2022 100.80 101.77 100.43 101.75 186,268 +1.30(+1.29%)
Mar 14, 2022 101.56 101.89 99.91 100.45 244,389 -0.53(-0.52%)
Mar 11, 2022 102.54 102.75 100.96 100.98 219,678 -0.73(-0.72%)
Mar 10, 2022 100.48 101.82 100.23 101.71 165,381 +0.23(+0.23%)
Mar 09, 2022 100.88 102.08 100.76 101.48 329,371 +2.39(+2.41%)
Mar 08, 2022 98.85 101.24 98.21 99.09 339,258 +0.72(+0.73%)
Mar 07, 2022 101.73 101.73 98.37 98.37 372,135 -3.57(-3.50%)
Mar 04, 2022 102.40 102.54 100.82 101.94 209,088 -1.39(-1.35%)
Mar 03, 2022 104.21 104.39 102.43 103.33 279,317 -0.50(-0.48%)
Mar 02, 2022 101.57 104.35 101.57 103.83 288,263 +2.80(+2.77%)
Mar 01, 2022 103.10 103.39 100.29 101.03 388,271 -2.23(-2.16%)
Feb 28, 2022 102.32 103.73 102.08 103.25 349,790 -0.07(-0.06%)
Feb 25, 2022 100.79 103.37 101.12 103.32 386,194 +2.94(+2.92%)
Feb 24, 2022 97.24 100.66 97.01 100.38 982,624 +0.54(+0.54%)
Feb 23, 2022 102.23 102.36 99.65 99.85 471,045 -1.75(-1.72%)
Feb 22, 2022 102.62 103.16 100.95 101.59 334,841 -1.32(-1.29%)
Feb 18, 2022 102.92 0 -0.38(-0.37%)
Feb 17, 2022 104.50 104.50 103.02 103.30 244,031 -0.65(-0.63%)
Feb 16, 2022 104.18 105.44 103.95 103.95 274,207 -0.38(-0.37%)
Feb 15, 2022 102.97 104.55 102.97 104.34 380,107 +2.28(+2.24%)
Feb 14, 2022 102.55 103.12 101.33 102.05 387,467 -0.39(-0.38%)
Feb 11, 2022 103.61 104.38 101.82 102.45 321,956 -1.02(-0.98%)
Feb 10, 2022 103.70 105.74 103.00 103.46 553,413 -1.23(-1.17%)
Feb 09, 2022 104.02 104.88 104.02 104.69 158,587 +1.45(+1.40%)
Feb 08, 2022 101.55 103.36 101.49 103.24 719,872 +2.03(+2.00%)
Feb 07, 2022 101.45 101.98 100.90 101.22 9,061,736 -0.06(-0.06%)
Feb 04, 2022 101.33 102.01 99.88 101.28 326,380 -0.15(-0.15%)
Feb 03, 2022 102.17 101.27 101.43 693,826 -1.46(-1.42%)
Feb 02, 2022 103.06 103.17 102.05 102.89 398,176 +0.02(+0.02%)
Feb 01, 2022 102.11 103.01 101.23 102.87 390,255 +0.98(+0.96%)
Jan 31, 2022 99.99 101.93 101.89 310,305 +1.62(+1.62%)
Jan 28, 2022 99.03 100.32 97.35 100.27 414,247 +1.41(+1.43%)
Jan 27, 2022 101.28 102.14 98.34 98.86 310,467 -1.43(-1.43%)
Jan 26, 2022 102.61 103.22 99.28 100.29 375,093 -0.91(-0.90%)
Jan 25, 2022 101.35 102.23 99.26 101.20 746,486 -1.48(-1.44%)
Jan 24, 2022 99.74 102.97 98.47 102.68 715,910 +1.74(+1.72%)
Jan 21, 2022 102.03 103.08 100.81 100.94 454,658 -1.52(-1.49%)
Jan 20, 2022 104.75 106.03 102.44 102.47 563,008 -2.04(-1.95%)
Jan 19, 2022 106.53 106.53 104.39 104.50 354,614 -1.40(-1.32%)
Jan 18, 2022 107.14 107.20 105.66 105.90 304,400 -2.05(-1.90%)
Jan 14, 2022 107.95 0 +0.11(+0.11%)
Jan 13, 2022 107.79 108.93 107.61 107.84 260,122 +0.59(+0.55%)
Jan 12, 2022 108.04 108.42 106.78 107.25 215,639 -0.39(-0.37%)
Jan 11, 2022 107.05 107.72 105.81 107.64 429,222 +0.92(+0.86%)
Jan 10, 2022 106.82 107.00 105.45 106.72 949,802 -0.39(-0.37%)
Jan 07, 2022 107.32 107.76 106.55 107.11 214,321 -0.08(-0.07%)
Jan 06, 2022 107.00 107.80 106.43 107.19 358,259 +0.76(+0.71%)
Jan 05, 2022 108.47 109.12 106.43 106.43 538,923 -1.86(-1.72%)
Jan 04, 2022 107.52 108.78 107.28 108.29 1,226,062 +1.34(+1.26%)
Jan 03, 2022 106.44 107.65 106.15 106.95 2,915,594 +0.75(+0.70%)
Dec 31, 2021 106.07 106.77 106.06 106.20 212,141 +0.06(+0.05%)
Dec 30, 2021 106.66 107.30 106.08 106.14 111,257 -0.33(-0.31%)
Dec 29, 2021 106.09 106.60 105.77 106.47 358,285 +0.44(+0.42%)
Dec 28, 2021 105.73 106.64 105.52 106.03 2,563,629 +0.36(+0.34%)
Dec 27, 2021 104.47 105.66 103.91 105.66 129,778 +1.36(+1.31%)
Dec 23, 2021 104.00 104.59 103.53 104.30 161,222 +0.82(+0.79%)
Dec 22, 2021 102.66 103.57 102.28 103.48 256,976 +0.93(+0.91%)
Dec 21, 2021 100.83 102.59 100.83 102.55 674,708 +2.72(+2.72%)
Dec 20, 2021 100.44 100.59 98.55 99.84 3,114,902 -2.03(-2.00%)
Dec 17, 2021 102.21 103.07 101.22 101.87 189,411 -0.68(-0.67%)
Dec 16, 2021 104.15 104.49 102.23 102.55 181,829 -0.83(-0.80%)
Dec 15, 2021 102.90 103.56 101.50 103.38 185,895 +0.80(+0.78%)
Dec 14, 2021 102.32 103.89 102.24 102.58 212,237 -0.24(-0.23%)
Dec 13, 2021 104.03 104.03 102.47 102.82 136,283 -1.31(-1.26%)
Dec 10, 2021 104.63 104.78 103.36 104.13 143,065 +0.16(+0.16%)
Dec 09, 2021 104.49 104.83 103.97 103.97 148,182 -1.14(-1.08%)
Dec 08, 2021 105.04 105.38 104.56 105.10 292,085 +0.44(+0.42%)
Dec 07, 2021 104.41 105.61 104.24 104.66 163,208 +1.36(+1.31%)
Dec 06, 2021 101.77 104.19 101.76 103.31 375,692 +2.54(+2.52%)
Dec 03, 2021 102.42 102.43 100.06 100.77 305,415 -1.14(-1.11%)
Dec 02, 2021 99.30 102.34 99.15 101.90 767,141 +3.19(+3.23%)
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.