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 )

112.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
Mar 31, 2021 97.33 97.59 96.37 96.52 457,761 -0.56(-0.58%)
Mar 30, 2021 95.91 97.17 95.67 97.08 316,441 +1.42(+1.48%)
Mar 29, 2021 96.95 97.84 95.35 95.66 582,099 -1.71(-1.76%)
Mar 26, 2021 96.25 97.40 95.62 97.37 307,946 +1.99(+2.08%)
Mar 25, 2021 92.38 95.66 91.90 95.38 1,024,965 +2.37(+2.55%)
Mar 24, 2021 93.89 95.40 93.01 93.01 516,893 -0.15(-0.16%)
Mar 23, 2021 95.34 95.56 92.71 93.16 944,701 -2.85(-2.97%)
Mar 22, 2021 97.04 97.13 95.57 96.01 453,664 -1.16(-1.19%)
Mar 19, 2021 97.29 98.07 96.06 97.17 395,409 -0.41(-0.42%)
Mar 18, 2021 98.79 100.02 97.26 97.58 583,025 -1.39(-1.40%)
Mar 17, 2021 97.99 99.00 97.39 98.96 282,845 +0.93(+0.95%)
Mar 16, 2021 99.35 99.35 97.79 98.03 396,126 -1.35(-1.36%)
Mar 15, 2021 98.58 99.42 97.81 99.38 387,955 +1.10(+1.12%)
Mar 12, 2021 96.90 98.37 96.90 98.28 631,065 +1.49(+1.54%)
Mar 11, 2021 96.62 97.33 96.02 96.79 833,382 +0.75(+0.79%)
Mar 10, 2021 94.69 96.35 94.67 96.03 489,979 +1.61(+1.71%)
Mar 09, 2021 95.71 95.71 94.04 94.42 624,911 -0.34(-0.36%)
Mar 08, 2021 93.56 95.71 93.50 94.76 725,447 +1.66(+1.78%)
Mar 05, 2021 91.81 93.28 89.49 93.10 477,565 +2.50(+2.76%)
Mar 04, 2021 92.08 92.63 89.20 90.60 436,880 -1.39(-1.51%)
Mar 03, 2021 91.94 93.30 91.63 91.98 376,123 +0.42(+0.46%)
Mar 02, 2021 92.56 92.57 91.38 91.56 460,645 -1.09(-1.18%)
Mar 01, 2021 91.84 93.11 91.84 92.65 653,395 +2.43(+2.70%)
Feb 26, 2021 90.94 91.49 89.34 90.22 664,139 -0.69(-0.76%)
Feb 25, 2021 93.50 93.61 90.66 90.91 427,649 -2.52(-2.70%)
Feb 24, 2021 91.93 93.58 91.84 93.43 370,719 +1.74(+1.89%)
Feb 23, 2021 90.56 91.93 89.64 91.69 417,385 +0.61(+0.67%)
Feb 22, 2021 89.87 91.72 89.87 91.08 402,351 +0.85(+0.94%)
Feb 19, 2021 89.05 90.40 89.05 90.23 159,435 +1.65(+1.86%)
Feb 18, 2021 88.82 89.16 88.25 88.58 226,392 -0.92(-1.03%)
Feb 17, 2021 89.38 89.68 88.79 89.50 277,731 -0.38(-0.42%)
Feb 16, 2021 90.21 90.36 89.62 89.88 180,706 +0.29(+0.33%)
Feb 12, 2021 89.18 89.77 88.92 89.59 138,340 +0.24(+0.26%)
Feb 11, 2021 89.33 89.81 88.26 89.35 230,088 +0.25(+0.28%)
Feb 10, 2021 89.42 89.65 88.60 89.11 258,867 +0.04(+0.04%)
Feb 09, 2021 88.77 89.30 88.41 89.07 218,144 +0.25(+0.29%)
Feb 08, 2021 87.79 88.88 87.68 88.81 315,205 +1.54(+1.76%)
Feb 05, 2021 87.25 87.46 86.67 87.28 611,347 +0.81(+0.94%)
Feb 04, 2021 85.46 86.52 85.46 86.47 273,387 +1.32(+1.55%)
Feb 03, 2021 84.81 85.18 84.23 85.14 237,950 +0.45(+0.53%)
Feb 02, 2021 84.66 84.95 83.93 84.69 326,480 +0.78(+0.93%)
Feb 01, 2021 83.14 84.10 82.44 83.91 8,790,746 +1.58(+1.91%)
Jan 29, 2021 83.97 84.17 82.15 82.33 151,273 -1.72(-2.04%)
Jan 28, 2021 84.33 84.83 84.04 84.05 201,373 +0.42(+0.51%)
Jan 27, 2021 84.04 84.66 83.37 83.63 223,555 -1.67(-1.96%)
Jan 26, 2021 86.47 86.60 85.21 85.30 225,000 -0.64(-0.75%)
Jan 25, 2021 85.92 86.65 85.04 85.94 232,113 -0.24(-0.27%)
Jan 22, 2021 85.14 86.20 84.97 86.17 154,347 +0.30(+0.35%)
Jan 21, 2021 86.86 86.98 85.87 85.87 208,419 -0.96(-1.11%)
Jan 20, 2021 86.35 86.90 86.26 86.83 215,227 +0.80(+0.93%)
Jan 19, 2021 86.30 86.37 85.55 86.03 239,544 +0.52(+0.61%)
Jan 15, 2021 85.54 85.97 84.57 85.51 336,363 -0.88(-1.02%)
Jan 14, 2021 85.93 86.91 85.93 86.39 298,627 +1.00(+1.17%)
Jan 13, 2021 85.99 86.22 85.24 85.39 337,039 -0.75(-0.87%)
Jan 12, 2021 85.16 86.24 84.95 86.14 265,670 +1.18(+1.39%)
Jan 11, 2021 83.84 85.14 83.77 84.96 381,194 +0.08(+0.10%)
Jan 08, 2021 85.64 85.85 83.84 84.87 657,249 -0.43(-0.51%)
Jan 07, 2021 85.34 85.68 85.01 85.30 586,358 +0.48(+0.57%)
Jan 06, 2021 81.94 85.48 81.94 84.82 1,098,253 +3.58(+4.40%)
Jan 05, 2021 79.98 81.75 79.98 81.25 957,411 +1.25(+1.56%)
Jan 04, 2021 81.97 82.03 79.46 80.00 3,442,585 -1.41(-1.73%)
Dec 31, 2020 81.41 81.41 81.41 134,421 +0.06(+0.07%)
Dec 30, 2020 80.84 81.82 80.84 81.35 134,421 +0.72(+0.89%)
Dec 29, 2020 81.74 81.78 80.31 80.64 147,011 -0.81(-1.00%)
Dec 28, 2020 81.97 82.26 81.44 81.45 175,582 -0.01(-0.01%)
Dec 24, 2020 81.50 81.50 80.79 81.46 46,855 +0.10(+0.13%)
Dec 23, 2020 80.65 81.55 80.65 81.35 124,577 +1.08(+1.34%)
Dec 22, 2020 80.39 80.45 79.98 80.28 194,325 +0.04(+0.05%)
Dec 21, 2020 79.56 80.26 78.95 80.24 162,893 -0.41(-0.50%)
Dec 18, 2020 81.50 81.77 80.30 80.64 109,400 -0.67(-0.82%)
Dec 17, 2020 81.12 81.31 80.75 81.31 125,900 +0.44(+0.55%)
Dec 16, 2020 81.40 81.40 80.42 80.87 124,751 -0.24(-0.29%)
Dec 15, 2020 79.72 81.13 79.45 81.11 215,645 +2.05(+2.59%)
Dec 14, 2020 80.48 80.74 79.06 79.06 75,389 -0.52(-0.65%)
Dec 11, 2020 79.43 80.07 79.08 79.58 217,395 -0.40(-0.50%)
Dec 10, 2020 79.20 80.07 79.09 79.98 163,535 +0.18(+0.22%)
Dec 09, 2020 80.26 80.67 79.31 79.80 188,895 -0.03(-0.04%)
Dec 08, 2020 78.84 79.99 78.84 79.83 139,012 +0.43(+0.54%)
Dec 07, 2020 79.70 79.70 79.01 79.40 241,360 -0.49(-0.61%)
Dec 04, 2020 78.64 79.89 78.64 79.89 185,031 +1.66(+2.13%)
Dec 03, 2020 77.89 78.68 77.74 78.22 126,600 +0.41(+0.53%)
Dec 02, 2020 77.14 77.94 76.83 77.81 280,220 +0.32(+0.41%)
Dec 01, 2020 77.47 78.19 77.20 77.49 213,359 +1.13(+1.48%)
Nov 30, 2020 78.02 78.04 76.30 76.37 198,037 -1.85(-2.37%)
Nov 27, 2020 78.47 78.64 77.94 78.22 80,698 -0.20(-0.25%)
Nov 25, 2020 78.83 78.83 77.91 78.41 228,467 -0.83(-1.04%)
Nov 24, 2020 78.07 79.36 77.93 79.24 270,135 +2.22(+2.88%)
Nov 23, 2020 76.06 77.43 76.06 77.02 451,079 +1.62(+2.16%)
Nov 20, 2020 75.50 75.58 75.09 75.40 100,180 -0.23(-0.30%)
Nov 19, 2020 74.93 75.71 74.43 75.62 229,107 +0.62(+0.83%)
Nov 18, 2020 76.35 76.68 75.00 75.00 866,753 -1.05(-1.38%)
Nov 17, 2020 75.07 76.35 74.58 76.06 406,805 +0.20(+0.26%)
Nov 16, 2020 75.51 75.92 74.81 75.86 384,676 +1.92(+2.59%)
Nov 13, 2020 72.63 74.05 72.55 73.94 195,251 +1.94(+2.70%)
Nov 12, 2020 72.87 72.92 71.35 72.00 151,122 -1.41(-1.92%)
Nov 11, 2020 74.38 74.38 72.91 73.41 127,103 -0.73(-0.99%)
Nov 10, 2020 72.84 74.31 72.80 74.14 341,165 +1.42(+1.95%)
Nov 09, 2020 74.17 75.18 72.62 72.72 363,911 +3.83(+5.56%)
Nov 06, 2020 69.85 69.85 68.78 68.89 165,868 -0.69(-0.99%)
Nov 05, 2020 68.27 69.84 68.27 69.57 324,019 +2.10(+3.12%)
Nov 04, 2020 67.94 68.71 66.99 67.47 340,344 -1.14(-1.66%)
Nov 03, 2020 67.99 68.98 67.91 68.61 148,452 +1.64(+2.45%)
Nov 02, 2020 66.27 67.00 66.00 66.96 926,084 +1.47(+2.24%)
Oct 30, 2020 65.39 65.92 64.66 65.50 252,315 -0.34(-0.51%)
Oct 29, 2020 64.90 66.12 64.57 65.84 533,086 +0.77(+1.18%)
Oct 28, 2020 65.49 66.10 65.06 65.07 234,928 -1.79(-2.68%)
Oct 27, 2020 68.01 68.01 66.86 66.86 123,826 -1.18(-1.74%)
Oct 26, 2020 68.78 68.78 67.29 68.04 89,158 -1.64(-2.36%)
Oct 23, 2020 69.56 69.95 69.09 69.69 111,040 +0.42(+0.61%)
Oct 22, 2020 68.11 69.31 68.09 69.26 109,178 +1.31(+1.94%)
Oct 21, 2020 68.22 68.60 67.94 67.95 118,531 -0.26(-0.39%)
Oct 20, 2020 68.04 68.87 68.04 68.21 128,165 +0.61(+0.90%)
Oct 19, 2020 68.61 69.03 67.53 67.60 152,265 -0.82(-1.19%)
Oct 16, 2020 68.65 68.91 68.31 68.42 105,610 -0.10(-0.15%)
Oct 15, 2020 66.95 68.63 66.88 68.52 95,496 +0.80(+1.19%)
Oct 14, 2020 68.21 68.57 67.71 67.72 88,042 -0.29(-0.42%)
Oct 13, 2020 68.42 68.56 67.94 68.01 107,556 -0.81(-1.17%)
Oct 12, 2020 68.54 68.97 68.35 68.81 123,451 +0.51(+0.74%)
Oct 09, 2020 68.92 68.92 68.17 68.31 96,880 -0.11(-0.16%)
Oct 08, 2020 68.15 68.44 67.79 68.42 114,159 +0.77(+1.13%)
Oct 07, 2020 67.23 67.90 67.23 67.65 125,685 +1.13(+1.69%)
Oct 06, 2020 67.15 68.27 66.35 66.53 350,460 -0.23(-0.35%)
Oct 05, 2020 65.69 66.78 65.69 66.76 161,168 +1.66(+2.55%)
Oct 02, 2020 62.90 65.40 62.90 65.10 196,742 +0.97(+1.52%)
Oct 01, 2020 63.60 64.13 63.28 64.13 153,309 +0.79(+1.25%)
Sep 30, 2020 63.04 63.99 62.90 63.34 171,006 +0.51(+0.81%)
Sep 29, 2020 63.45 63.45 62.30 62.83 145,465 -0.59(-0.93%)
Sep 28, 2020 62.73 63.64 62.73 63.42 145,729 +1.57(+2.54%)
Sep 25, 2020 60.78 62.03 60.71 61.84 190,567 +0.76(+1.25%)
Sep 24, 2020 60.84 61.93 60.15 61.08 536,637 +0.08(+0.12%)
Sep 23, 2020 62.61 63.21 61.01 61.01 148,987 -1.61(-2.57%)
Sep 22, 2020 62.65 63.17 62.17 62.62 311,392 +0.13(+0.20%)
Sep 21, 2020 63.29 63.29 61.85 62.49 149,140 -2.03(-3.14%)
Sep 18, 2020 65.45 65.67 64.28 64.52 92,077 -0.83(-1.26%)
Sep 17, 2020 64.68 65.54 64.35 65.35 95,870 -0.32(-0.49%)
Sep 16, 2020 65.51 66.47 65.37 65.67 102,872 +0.44(+0.67%)
Sep 15, 2020 65.84 65.91 65.15 65.23 119,559 -0.27(-0.41%)
Sep 14, 2020 64.81 65.63 64.72 65.50 104,003 +1.25(+1.94%)
Sep 11, 2020 64.61 64.61 63.72 64.25 129,979 -0.07(-0.12%)
Sep 10, 2020 65.51 65.80 64.32 64.32 176,577 -0.98(-1.50%)
Sep 09, 2020 65.21 65.55 64.53 65.30 196,500 +0.72(+1.12%)
Sep 08, 2020 65.50 65.51 64.58 64.58 178,496 -1.65(-2.50%)
Sep 04, 2020 66.93 66.93 65.18 66.23 339,831 +0.10(+0.16%)
Sep 03, 2020 67.34 67.91 65.79 66.13 198,599 -1.42(-2.10%)
Sep 02, 2020 66.84 67.72 66.60 67.55 270,475 +0.82(+1.22%)
Sep 01, 2020 66.02 66.73 65.42 66.73 122,656 +0.50(+0.75%)
Aug 31, 2020 67.16 67.16 66.22 66.23 97,876 -0.93(-1.38%)
Aug 28, 2020 67.09 67.19 66.61 67.16 114,990 +0.35(+0.52%)
Aug 27, 2020 66.36 67.18 66.36 66.81 253,077 +0.62(+0.93%)
Aug 26, 2020 66.65 66.66 66.09 66.20 285,008 -0.49(-0.73%)
Aug 25, 2020 67.08 67.24 66.11 66.68 151,435 -0.15(-0.22%)
Aug 24, 2020 65.86 66.83 65.42 66.83 153,408 +1.46(+2.24%)
Aug 21, 2020 65.49 65.76 65.06 65.37 139,615 -0.31(-0.48%)
Aug 20, 2020 65.58 66.16 65.48 65.68 127,827 -0.59(-0.89%)
Aug 19, 2020 66.64 66.94 66.19 66.27 150,131 -0.28(-0.41%)
Aug 18, 2020 67.41 67.41 66.50 66.54 89,411 -0.96(-1.43%)
Aug 17, 2020 67.77 67.77 67.26 67.50 153,414 -0.18(-0.26%)
Aug 14, 2020 67.23 68.12 67.14 67.68 107,281 +0.12(+0.18%)
Aug 13, 2020 67.73 68.04 67.39 67.56 118,718 -0.49(-0.71%)
Aug 12, 2020 68.54 68.67 67.63 68.05 149,431 +0.22(+0.32%)
Aug 11, 2020 68.37 69.12 67.73 67.83 171,487 +0.14(+0.21%)
Aug 10, 2020 67.09 68.02 67.09 67.69 258,032 +0.82(+1.22%)
Aug 07, 2020 65.31 66.87 65.31 66.87 194,434 +1.35(+2.07%)
Aug 06, 2020 65.68 66.07 65.39 65.51 225,057 -0.26(-0.39%)
Aug 05, 2020 65.32 65.84 65.18 65.77 210,292 +0.99(+1.52%)
Aug 04, 2020 64.18 64.79 64.15 64.79 203,050 +0.39(+0.60%)
Aug 03, 2020 64.18 64.47 63.68 64.40 255,224 +0.62(+0.97%)
Jul 31, 2020 64.33 64.33 62.89 63.78 296,362 -0.76(-1.17%)
Jul 30, 2020 64.45 64.64 63.59 64.54 413,894 -0.87(-1.34%)
Jul 29, 2020 64.30 65.51 64.25 65.41 355,913 +1.38(+2.15%)
Jul 28, 2020 64.18 64.62 64.02 64.03 138,605 -0.37(-0.58%)
Jul 27, 2020 64.24 64.44 63.56 64.41 338,525 +0.19(+0.30%)
Jul 24, 2020 64.55 64.82 64.14 64.22 213,706 -0.59(-0.91%)
Jul 23, 2020 64.42 65.29 64.31 64.81 168,592 +0.35(+0.54%)
Jul 22, 2020 63.71 64.49 63.69 64.46 197,509 +0.43(+0.68%)
Jul 21, 2020 63.30 64.38 63.27 64.03 222,376 +1.34(+2.13%)
Jul 20, 2020 63.36 63.48 62.52 62.69 391,410 -0.92(-1.44%)
Jul 17, 2020 63.87 64.09 63.43 63.60 140,686 -0.07(-0.11%)
Jul 16, 2020 63.36 64.19 63.07 63.67 153,069 -0.14(-0.23%)
Jul 15, 2020 63.06 64.10 62.78 63.82 378,403 +2.18(+3.54%)
Jul 14, 2020 60.67 61.67 60.29 61.64 166,566 +0.84(+1.37%)
Jul 13, 2020 61.53 62.36 60.80 60.80 260,931 -0.31(-0.51%)
Jul 10, 2020 59.67 61.13 59.67 61.12 225,055 +1.41(+2.35%)
Jul 09, 2020 61.20 61.20 59.12 59.71 189,982 -1.45(-2.37%)
Jul 08, 2020 60.95 61.53 60.40 61.16 190,982 +0.26(+0.43%)
Jul 07, 2020 61.68 61.90 60.84 60.90 519,792 -1.41(-2.26%)
Jul 06, 2020 62.81 63.23 61.88 62.30 240,993 +0.71(+1.15%)
Jul 02, 2020 62.47 63.08 61.46 61.59 152,249 +0.34(+0.56%)
Jul 01, 2020 62.20 62.62 61.21 61.25 211,344 -0.83(-1.34%)
Jun 30, 2020 61.27 62.26 61.20 62.08 288,342 +0.71(+1.16%)
Jun 29, 2020 60.11 61.51 59.67 61.37 332,664 +1.84(+3.10%)
Jun 26, 2020 60.64 60.66 59.42 59.53 189,509 -1.51(-2.48%)
Jun 25, 2020 59.92 61.06 59.56 61.04 371,990 +0.76(+1.26%)
Jun 24, 2020 61.98 61.98 59.80 60.28 210,025 -2.41(-3.84%)
Jun 23, 2020 63.61 63.67 62.47 62.69 242,366 +0.02(+0.03%)
Jun 22, 2020 62.35 62.85 61.44 62.68 192,956 +0.04(+0.07%)
Jun 19, 2020 64.23 64.23 62.05 62.63 491,010 -0.60(-0.95%)
Jun 18, 2020 62.77 63.84 62.33 63.23 178,650 -0.14(-0.22%)
Jun 17, 2020 64.83 64.83 63.23 63.37 196,292 -1.31(-2.03%)
Jun 16, 2020 65.69 65.84 63.51 64.68 307,647 +1.54(+2.44%)
Jun 15, 2020 60.14 63.37 59.80 63.14 321,041 +0.92(+1.48%)
Jun 12, 2020 62.96 63.21 60.44 62.22 247,357 +1.50(+2.47%)
Jun 11, 2020 62.94 63.16 60.51 60.72 444,962 -5.10(-7.74%)
Jun 10, 2020 68.36 68.36 65.79 65.82 208,083 -2.79(-4.07%)
Jun 09, 2020 69.04 69.20 67.94 68.61 527,197 -1.59(-2.26%)
Jun 08, 2020 69.43 70.26 69.24 70.20 369,425 +1.85(+2.71%)
Jun 05, 2020 68.49 69.55 68.20 68.35 491,274 +2.61(+3.97%)
Jun 04, 2020 64.76 65.74 64.24 65.74 483,713 +0.62(+0.95%)
Jun 03, 2020 63.67 65.35 63.67 65.12 370,585 +2.22(+3.53%)
Jun 02, 2020 62.87 63.36 62.60 62.90 497,206 +0.47(+0.76%)
Jun 01, 2020 61.56 62.84 61.39 62.42 327,854 +0.95(+1.55%)
May 29, 2020 61.64 61.98 60.72 61.47 781,005 -0.74(-1.19%)
May 28, 2020 64.26 64.26 61.93 62.21 382,916 -1.32(-2.08%)
May 27, 2020 62.86 63.54 61.67 63.53 297,775 +2.06(+3.35%)
May 26, 2020 60.82 61.99 60.82 61.47 250,747 +2.83(+4.82%)
May 22, 2020 58.75 58.87 58.04 58.64 397,493 -0.16(-0.27%)
May 21, 2020 58.40 59.06 58.26 58.80 240,522 +0.40(+0.68%)
May 20, 2020 57.89 58.71 57.89 58.40 329,601 +1.57(+2.76%)
May 19, 2020 57.76 58.42 56.84 56.84 423,586 -1.12(-1.93%)
May 18, 2020 56.07 58.24 56.05 57.95 326,050 +3.95(+7.31%)
May 15, 2020 53.30 54.17 52.88 54.00 811,334 +0.25(+0.47%)
May 14, 2020 52.12 53.82 50.89 53.75 627,028 +0.58(+1.08%)
May 13, 2020 54.99 54.99 52.55 53.18 827,601 -2.18(-3.93%)
May 12, 2020 57.99 58.05 55.35 55.35 1,063,946 -2.30(-3.99%)
May 11, 2020 57.88 58.22 56.90 57.65 292,753 -1.00(-1.71%)
May 08, 2020 57.07 58.69 57.07 58.66 445,459 +2.51(+4.46%)
May 07, 2020 55.91 56.90 55.91 56.15 572,848 +1.05(+1.90%)
May 06, 2020 56.48 56.67 55.06 55.11 806,406 -1.13(-2.01%)
May 05, 2020 57.12 57.80 56.10 56.24 329,057 +0.24(+0.42%)
May 04, 2020 55.39 56.09 54.69 56.00 513,712 -0.15(-0.27%)
May 01, 2020 57.05 57.15 55.52 56.15 398,999 -2.24(-3.83%)
Apr 30, 2020 59.18 59.18 58.04 58.39 428,273 -1.89(-3.14%)
Apr 29, 2020 59.28 60.71 59.14 60.28 432,562 +2.63(+4.56%)
Apr 28, 2020 57.99 58.72 57.00 57.65 486,974 +0.95(+1.67%)
Apr 27, 2020 54.72 57.03 54.68 56.71 569,828 +2.54(+4.69%)
Apr 24, 2020 53.66 54.48 53.10 54.17 304,357 +0.81(+1.52%)
Apr 23, 2020 52.98 54.26 52.97 53.36 459,649 +0.70(+1.33%)
Apr 22, 2020 53.28 53.47 52.60 52.66 490,437 +0.32(+0.61%)
Apr 21, 2020 52.33 53.03 51.98 52.34 465,794 -1.21(-2.27%)
Apr 20, 2020 53.75 54.79 53.28 53.55 867,626 -1.30(-2.37%)
Apr 17, 2020 54.37 55.41 54.18 54.85 897,156 +2.30(+4.38%)
Apr 16, 2020 53.14 53.18 51.64 52.55 573,180 -0.52(-0.98%)
Apr 15, 2020 53.74 53.83 52.67 53.07 670,307 -2.58(-4.63%)
Apr 14, 2020 56.10 56.76 55.08 55.65 742,725 +0.77(+1.41%)
Apr 13, 2020 56.72 56.93 54.20 54.87 1,074,023 -1.94(-3.41%)
Apr 09, 2020 55.92 57.77 55.66 56.81 611,726 +2.19(+4.00%)
Apr 08, 2020 52.49 54.86 52.11 54.63 690,588 +2.88(+5.56%)
Apr 07, 2020 52.84 54.36 51.55 51.75 988,029 +1.11(+2.18%)
Apr 06, 2020 48.92 50.91 48.92 50.64 1,317,976 +3.64(+7.76%)
Apr 03, 2020 48.22 48.75 46.42 47.00 996,744 -1.40(-2.89%)
Apr 02, 2020 47.66 49.86 47.22 48.40 651,885 +0.45(+0.94%)
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.