Skip to main content

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

124.28 +2.07 (+1.69%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 74.58 74.63 73.77 73.84 138,911 -0.81(-1.09%)
May 30, 2018 73.73 74.88 73.73 74.65 347,162 +1.34(+1.83%)
May 29, 2018 73.11 73.64 72.86 73.31 473,658 -0.21(-0.29%)
May 25, 2018 73.52 73.52 73.52 0 -0.30(-0.40%)
May 24, 2018 73.64 73.91 73.22 73.82 89,192 +0.00(+0.01%)
May 23, 2018 73.58 73.84 73.49 73.81 130,780 -0.03(-0.04%)
May 22, 2018 74.40 74.62 73.82 73.84 207,182 -0.41(-0.55%)
May 21, 2018 73.85 74.29 73.85 74.25 114,528 +0.77(+1.05%)
May 18, 2018 73.80 73.85 73.48 73.48 98,654 -0.28(-0.38%)
May 17, 2018 73.53 74.10 73.53 73.76 114,648 +0.24(+0.32%)
May 16, 2018 73.16 73.72 73.13 73.52 94,622 +0.47(+0.64%)
May 15, 2018 72.81 73.16 72.74 73.05 189,826 -0.05(-0.07%)
May 14, 2018 73.37 73.52 73.03 73.11 189,596 -0.14(-0.19%)
May 11, 2018 73.20 73.47 73.08 73.24 348,507 +0.11(+0.15%)
May 10, 2018 72.80 73.31 72.73 73.13 68,516 +0.52(+0.72%)
May 09, 2018 72.44 72.84 72.32 72.61 228,275 +0.36(+0.50%)
May 08, 2018 71.98 72.25 71.80 72.25 74,240 +0.26(+0.36%)
May 07, 2018 71.81 72.34 71.79 71.99 84,295 +0.40(+0.55%)
May 04, 2018 70.45 71.87 70.33 71.60 107,220 +0.95(+1.35%)
May 03, 2018 70.71 70.93 70.02 70.64 130,785 -0.32(-0.46%)
May 02, 2018 70.90 71.48 70.85 70.97 110,247 -0.01(-0.02%)
May 01, 2018 70.70 71.05 70.10 70.98 89,780 +0.14(+0.20%)
Apr 30, 2018 71.76 71.94 70.84 70.84 173,826 -0.81(-1.13%)
Apr 27, 2018 71.62 71.82 71.27 71.65 103,872 -0.06(-0.09%)
Apr 26, 2018 71.65 71.89 71.35 71.71 220,096 +0.18(+0.25%)
Apr 25, 2018 71.23 71.82 70.82 71.53 308,779 +0.19(+0.27%)
Apr 24, 2018 71.93 72.25 70.85 71.34 135,627 -0.29(-0.41%)
Apr 23, 2018 71.57 71.94 71.35 71.63 123,944 +0.11(+0.16%)
Apr 20, 2018 71.99 72.08 71.37 71.52 144,139 -0.48(-0.67%)
Apr 19, 2018 72.12 72.37 71.72 72.00 254,273 -0.25(-0.35%)
Apr 18, 2018 72.11 72.67 72.11 72.25 237,430 +0.40(+0.55%)
Apr 17, 2018 71.94 72.14 71.70 71.86 246,171 +0.29(+0.41%)
Apr 16, 2018 71.19 71.76 70.98 71.57 101,267 +0.75(+1.06%)
Apr 13, 2018 71.24 71.24 70.59 70.81 110,620 -0.15(-0.22%)
Apr 12, 2018 70.96 71.21 70.71 70.97 110,752 +0.26(+0.36%)
Apr 11, 2018 70.44 70.99 70.35 70.71 94,558 -0.02(-0.03%)
Apr 10, 2018 70.49 70.96 70.23 70.74 116,897 +1.19(+1.72%)
Apr 09, 2018 69.96 70.45 69.53 69.54 98,760 +0.00(+0.01%)
Apr 06, 2018 70.53 70.87 69.02 69.54 128,683 -1.47(-2.07%)
Apr 05, 2018 70.72 71.13 70.36 71.00 99,973 +0.67(+0.95%)
Apr 04, 2018 68.92 70.40 68.72 70.34 140,083 +0.53(+0.76%)
Apr 03, 2018 69.12 70.03 68.93 69.81 232,318 +1.05(+1.53%)
Apr 02, 2018 70.23 70.30 68.25 68.76 301,820 -1.66(-2.36%)
Mar 29, 2018 70.42 70.42 70.42 0 +0.93(+1.34%)
Mar 28, 2018 69.31 69.81 69.17 69.49 208,185 +0.36(+0.53%)
Mar 27, 2018 70.23 70.23 68.88 69.13 319,696 -0.88(-1.26%)
Mar 26, 2018 69.50 70.01 68.79 70.01 123,286 +1.34(+1.95%)
Mar 23, 2018 70.10 70.28 68.63 68.67 232,614 -1.37(-1.95%)
Mar 22, 2018 71.29 71.55 70.03 70.03 200,510 -1.98(-2.76%)
Mar 21, 2018 71.81 72.49 71.66 72.02 184,202 +0.30(+0.42%)
Mar 20, 2018 72.00 72.11 71.53 71.72 145,787 -0.14(-0.20%)
Mar 19, 2018 72.29 72.33 71.28 71.86 137,435 -0.74(-1.02%)
Mar 16, 2018 72.09 72.77 72.09 72.60 157,429 +0.57(+0.80%)
Mar 15, 2018 72.51 72.56 71.85 72.03 103,562 -0.34(-0.47%)
Mar 14, 2018 73.06 73.06 72.19 72.36 121,310 -0.44(-0.61%)
Mar 13, 2018 73.42 73.46 72.63 72.81 111,641 -0.36(-0.49%)
Mar 12, 2018 73.08 73.34 72.89 73.16 190,535 +0.11(+0.15%)
Mar 09, 2018 72.36 73.06 72.25 73.06 167,997 +1.09(+1.51%)
Mar 08, 2018 72.45 72.45 71.57 71.97 90,322 -0.28(-0.38%)
Mar 07, 2018 72.40 72.25 115,190 +0.08(+0.11%)
Mar 06, 2018 71.90 72.23 71.34 72.17 136,996 +0.54(+0.76%)
Mar 05, 2018 70.36 71.76 70.36 71.63 224,551 +0.92(+1.31%)
Mar 02, 2018 69.45 70.83 69.23 70.70 166,348 +0.77(+1.10%)
Mar 01, 2018 70.05 70.72 69.47 69.93 222,647 -0.08(-0.11%)
Feb 28, 2018 71.26 71.37 69.99 70.01 258,333 -0.95(-1.35%)
Feb 27, 2018 72.07 72.34 70.96 70.96 137,605 -1.04(-1.44%)
Feb 26, 2018 71.90 72.02 71.33 72.00 139,947 +0.37(+0.52%)
Feb 23, 2018 71.14 71.63 70.97 71.63 163,087 +0.91(+1.28%)
Feb 22, 2018 70.60 70.72 131,654 +0.12(+0.17%)
Feb 21, 2018 70.95 71.76 70.60 70.60 183,925 -0.29(-0.41%)
Feb 20, 2018 71.29 71.56 70.76 70.90 182,854 -0.66(-0.93%)
Feb 16, 2018 71.56 71.56 71.56 0 +0.33(+0.46%)
Feb 15, 2018 71.08 71.23 70.44 71.23 168,452 +0.60(+0.84%)
Feb 14, 2018 68.91 70.68 68.91 70.64 272,413 +1.23(+1.77%)
Feb 13, 2018 69.03 69.53 68.69 69.41 249,996 +0.08(+0.12%)
Feb 12, 2018 68.89 69.67 68.30 69.33 318,372 +0.66(+0.96%)
Feb 09, 2018 68.66 69.04 66.76 68.67 339,503 +0.72(+1.06%)
Feb 08, 2018 70.26 70.26 67.94 67.95 278,889 -2.19(-3.12%)
Feb 07, 2018 70.12 70.72 69.88 70.14 264,415 -0.02(-0.03%)
Feb 06, 2018 68.22 70.53 67.23 70.16 567,388 -0.28(-0.40%)
Feb 05, 2018 71.55 71.97 69.69 70.44 238,757 -1.71(-2.36%)
Feb 02, 2018 73.21 73.26 72.09 72.15 351,705 -1.60(-2.17%)
Feb 01, 2018 73.55 73.88 73.29 73.75 225,479 +0.02(+0.03%)
Jan 31, 2018 74.13 74.37 73.45 73.72 189,383 -0.16(-0.22%)
Jan 30, 2018 74.22 74.32 73.69 73.89 180,048 -0.76(-1.02%)
Jan 29, 2018 75.10 75.12 74.65 74.65 147,529 -0.62(-0.83%)
Jan 26, 2018 75.22 75.27 74.75 75.27 162,330 +0.28(+0.38%)
Jan 25, 2018 75.36 75.36 74.72 74.99 283,470 -0.03(-0.04%)
Jan 24, 2018 75.53 75.53 74.79 75.02 153,156 -0.25(-0.34%)
Jan 23, 2018 75.23 75.45 74.86 75.28 353,374 +0.10(+0.14%)
Jan 22, 2018 74.80 75.19 74.72 75.17 138,619 +0.34(+0.46%)
Jan 19, 2018 74.13 74.85 74.13 74.83 203,760 +0.70(+0.94%)
Jan 18, 2018 74.50 74.50 74.04 74.13 205,495 -0.41(-0.56%)
Jan 17, 2018 74.45 74.74 74.30 74.55 184,129 +0.39(+0.52%)
Jan 16, 2018 75.09 75.22 74.07 74.16 187,181 -0.65(-0.87%)
Jan 12, 2018 74.81 74.81 74.81 0 +0.16(+0.21%)
Jan 11, 2018 73.75 74.67 73.72 74.65 152,675 +1.08(+1.46%)
Jan 10, 2018 73.70 73.88 73.45 73.57 209,622 -0.30(-0.40%)
Jan 09, 2018 74.22 74.22 73.86 73.87 153,356 -0.23(-0.31%)
Jan 08, 2018 73.74 74.21 73.55 74.10 253,330 +0.38(+0.52%)
Jan 05, 2018 73.74 73.77 73.42 73.72 169,614 +0.08(+0.11%)
Jan 04, 2018 73.84 73.90 73.61 73.64 184,677 +0.12(+0.17%)
Jan 03, 2018 73.50 73.68 73.38 73.51 340,472 +0.02(+0.02%)
Jan 02, 2018 73.15 73.50 73.04 73.50 319,848 +0.69(+0.94%)
Dec 29, 2017 72.81 72.81 72.81 0 -0.38(-0.52%)
Dec 28, 2017 73.01 73.21 72.83 73.19 119,144 +0.25(+0.34%)
Dec 27, 2017 73.10 73.21 72.90 72.94 157,530 -0.09(-0.12%)
Dec 26, 2017 72.87 73.21 72.87 73.02 90,621 +0.17(+0.24%)
Dec 22, 2017 72.88 72.95 72.71 72.85 106,249 -0.01(-0.01%)
Dec 21, 2017 72.67 73.03 72.54 72.86 176,127 +0.33(+0.46%)
Dec 20, 2017 72.65 72.75 72.34 72.53 163,021 +0.17(+0.23%)
Dec 19, 2017 72.77 72.86 72.33 72.36 147,912 -0.47(-0.65%)
Dec 18, 2017 72.40 72.98 72.40 72.83 251,962 +0.81(+1.12%)
Dec 15, 2017 71.53 72.41 71.42 72.02 2,404,181 +0.78(+1.09%)
Dec 14, 2017 72.03 72.03 71.19 71.25 159,883 -0.74(-1.03%)
Dec 13, 2017 72.14 72.38 71.99 71.99 138,238 -0.10(-0.13%)
Dec 12, 2017 72.46 72.50 72.05 72.09 127,228 -0.19(-0.26%)
Dec 11, 2017 72.39 72.39 72.21 72.28 120,947 -0.06(-0.08%)
Dec 08, 2017 72.38 72.49 72.06 72.34 348,419 +0.23(+0.31%)
Dec 07, 2017 71.69 72.26 71.57 72.11 118,831 +0.46(+0.65%)
Dec 06, 2017 71.75 72.03 71.62 71.65 128,044 -0.35(-0.49%)
Dec 05, 2017 72.65 72.67 71.98 72.00 155,550 -0.61(-0.84%)
Dec 04, 2017 73.10 73.19 72.61 72.61 173,537 +0.18(+0.24%)
Dec 01, 2017 72.70 72.70 71.52 72.43 222,147 -0.15(-0.20%)
Nov 30, 2017 72.59 72.87 72.37 72.58 158,224 +0.29(+0.40%)
Nov 29, 2017 71.75 72.34 71.75 72.29 113,467 +0.64(+0.90%)
Nov 28, 2017 70.80 71.66 70.71 71.65 730,617 +1.04(+1.47%)
Nov 27, 2017 70.67 70.79 70.60 70.61 101,084 -0.06(-0.08%)
Nov 24, 2017 70.93 70.93 70.61 70.67 202,806 +0.00(+0.01%)
Nov 22, 2017 70.79 70.94 70.66 70.66 359,884 +0.01(+0.01%)
Nov 21, 2017 70.59 70.74 70.52 70.65 573,843 +0.34(+0.48%)
Nov 20, 2017 70.15 70.32 69.99 70.32 175,247 +0.28(+0.40%)
Nov 17, 2017 69.76 70.17 69.73 70.04 1,460,768 +0.12(+0.17%)
Nov 16, 2017 69.50 70.06 69.43 69.92 121,097 +0.70(+1.01%)
Nov 15, 2017 69.16 69.48 68.76 69.22 437,395 -0.34(-0.48%)
Nov 14, 2017 69.40 69.66 69.40 69.55 91,642 -0.15(-0.21%)
Nov 13, 2017 69.37 69.75 69.25 69.70 357,469 +0.10(+0.15%)
Nov 10, 2017 69.52 69.73 69.43 69.60 176,438 -0.01(-0.02%)
Nov 09, 2017 69.38 69.84 69.20 69.61 106,431 -0.15(-0.22%)
Nov 08, 2017 69.59 69.85 69.36 69.77 139,487 +0.08(+0.11%)
Nov 07, 2017 70.26 70.32 69.52 69.69 120,195 -0.53(-0.75%)
Nov 06, 2017 69.99 70.34 69.92 70.22 116,691 +0.27(+0.39%)
Nov 03, 2017 69.75 69.99 69.65 69.95 96,756 +0.17(+0.25%)
Nov 02, 2017 69.79 70.05 69.55 69.77 157,507 -0.10(-0.14%)
Nov 01, 2017 70.39 70.44 69.60 69.87 138,608 -0.06(-0.09%)
Oct 31, 2017 69.76 70.06 69.74 69.93 110,487 +0.26(+0.37%)
Oct 30, 2017 70.13 69.53 69.67 157,450 -0.50(-0.71%)
Oct 27, 2017 69.81 70.17 69.57 70.17 132,304 +0.33(+0.47%)
Oct 26, 2017 69.87 69.93 69.68 69.85 162,050 +0.12(+0.18%)
Oct 25, 2017 70.02 70.02 69.24 69.72 105,021 -0.41(-0.59%)
Oct 24, 2017 70.03 70.23 69.97 70.14 195,657 +0.23(+0.32%)
Oct 23, 2017 70.38 70.38 69.87 69.91 189,944 -0.43(-0.61%)
Oct 20, 2017 70.34 70.35 70.19 70.34 119,525 +0.30(+0.43%)
Oct 19, 2017 69.55 70.03 69.43 70.03 142,000 +0.15(+0.21%)
Oct 18, 2017 69.89 70.04 69.76 69.89 119,360 +0.18(+0.25%)
Oct 17, 2017 69.90 70.00 69.65 69.71 114,148 -0.16(-0.23%)
Oct 16, 2017 70.02 70.19 69.82 69.87 110,456 -0.01(-0.01%)
Oct 13, 2017 70.05 70.24 69.87 69.88 77,938 -0.03(-0.05%)
Oct 12, 2017 69.83 70.04 69.73 69.91 101,538 -0.08(-0.11%)
Oct 11, 2017 70.01 70.08 69.83 69.99 163,445 +0.03(+0.05%)
Oct 10, 2017 69.94 70.12 69.81 69.95 116,206 +0.30(+0.43%)
Oct 09, 2017 70.02 70.13 69.59 69.65 84,561 -0.26(-0.37%)
Oct 06, 2017 69.92 70.02 69.73 69.91 105,340 -0.21(-0.30%)
Oct 05, 2017 70.14 70.30 69.95 70.12 319,344 +0.18(+0.26%)
Oct 04, 2017 70.03 70.15 69.84 69.94 114,758 -0.13(-0.18%)
Oct 03, 2017 70.04 70.12 69.75 70.07 165,777 +0.09(+0.13%)
Oct 02, 2017 69.35 69.98 69.26 69.98 280,244 +0.68(+0.98%)
Sep 29, 2017 69.29 69.42 69.19 69.30 110,795 +0.05(+0.08%)
Sep 28, 2017 69.05 69.26 68.76 69.24 206,059 +0.23(+0.33%)
Sep 27, 2017 69.09 68.26 69.02 536,144 +0.58(+0.84%)
Sep 26, 2017 68.38 68.60 68.33 68.44 92,387 -0.01(-0.01%)
Sep 25, 2017 68.07 68.49 68.07 68.45 102,868 +0.34(+0.50%)
Sep 22, 2017 67.83 68.15 67.83 68.11 77,148 +0.21(+0.31%)
Sep 21, 2017 68.04 68.14 67.87 67.90 105,702 -0.20(-0.29%)
Sep 20, 2017 67.90 68.13 67.84 68.10 119,538 +0.20(+0.30%)
Sep 19, 2017 67.97 68.02 67.87 67.89 90,278 -0.00(-0.01%)
Sep 18, 2017 67.76 68.00 67.72 67.90 110,611 +0.35(+0.52%)
Sep 15, 2017 67.19 67.57 67.19 67.54 243,300 +0.25(+0.37%)
Sep 14, 2017 67.35 67.41 67.23 67.29 139,314 -0.07(-0.10%)
Sep 13, 2017 67.40 67.52 67.25 67.36 134,594 -0.06(-0.09%)
Sep 12, 2017 67.00 67.44 66.84 67.42 125,493 +0.62(+0.94%)
Sep 11, 2017 66.43 66.98 66.43 66.80 173,824 +0.82(+1.24%)
Sep 08, 2017 65.58 66.08 65.48 65.98 142,333 +0.28(+0.42%)
Sep 07, 2017 66.05 66.05 65.44 65.70 122,144 -0.28(-0.42%)
Sep 06, 2017 66.08 66.15 65.88 65.98 175,856 +0.14(+0.21%)
Sep 05, 2017 66.81 66.84 65.65 65.84 718,165 -0.94(-1.40%)
Sep 01, 2017 66.58 66.91 66.52 66.77 167,293 +0.29(+0.44%)
Aug 31, 2017 66.29 66.52 66.24 66.48 132,675 +0.41(+0.62%)
Aug 30, 2017 65.72 66.11 65.66 66.07 231,445 +0.31(+0.47%)
Aug 29, 2017 65.38 65.82 65.29 65.76 120,453 -0.00(-0.01%)
Aug 28, 2017 65.99 66.00 65.56 65.76 90,227 -0.09(-0.13%)
Aug 25, 2017 65.61 65.99 65.61 65.85 86,106 +0.45(+0.69%)
Aug 24, 2017 65.62 65.69 65.40 65.40 126,570 -0.02(-0.03%)
Aug 23, 2017 65.19 65.65 65.13 65.42 151,527 -0.11(-0.17%)
Aug 22, 2017 65.01 65.59 65.01 65.53 130,559 +0.65(+1.00%)
Aug 21, 2017 64.83 65.03 64.72 64.88 400,839 -0.05(-0.08%)
Aug 18, 2017 64.81 65.25 64.63 64.93 281,499 -0.11(-0.17%)
Aug 17, 2017 66.01 66.18 65.01 65.04 236,904 -1.15(-1.74%)
Aug 16, 2017 66.24 66.49 66.12 66.19 292,948 +0.10(+0.15%)
Aug 15, 2017 66.57 66.57 66.05 66.09 182,038 -0.34(-0.51%)
Aug 14, 2017 66.12 66.61 66.12 66.43 172,501 +0.72(+1.09%)
Aug 11, 2017 65.57 65.81 65.37 65.72 161,935 +0.04(+0.06%)
Aug 10, 2017 66.42 66.47 65.68 65.68 310,896 -1.06(-1.59%)
Aug 09, 2017 67.05 67.08 66.53 66.74 133,786 -0.59(-0.87%)
Aug 08, 2017 67.44 67.94 67.23 67.33 183,495 -0.17(-0.25%)
Aug 07, 2017 67.60 67.70 67.38 67.49 118,918 -0.05(-0.08%)
Aug 04, 2017 67.47 67.63 67.33 67.55 108,502 +0.25(+0.37%)
Aug 03, 2017 67.57 67.59 67.16 67.30 252,147 -0.31(-0.46%)
Aug 02, 2017 67.91 68.02 67.39 67.61 144,693 -0.37(-0.55%)
Aug 01, 2017 68.15 68.17 67.71 67.98 205,371 +0.10(+0.14%)
Jul 31, 2017 68.03 68.08 67.62 67.88 163,733 +0.00(+0.01%)
Jul 28, 2017 68.04 68.15 67.68 67.88 237,591 -0.31(-0.46%)
Jul 27, 2017 68.45 68.45 67.90 68.19 161,017 -0.14(-0.21%)
Jul 26, 2017 69.15 69.15 68.33 68.34 172,547 -0.80(-1.16%)
Jul 25, 2017 68.74 69.25 68.67 69.14 199,074 +0.82(+1.21%)
Jul 24, 2017 68.39 68.39 68.14 68.31 156,405 -0.04(-0.06%)
Jul 21, 2017 68.47 68.49 68.11 68.35 113,120 -0.17(-0.25%)
Jul 20, 2017 68.60 68.68 68.38 68.53 296,534 +0.02(+0.03%)
Jul 19, 2017 67.90 68.54 67.89 68.51 133,008 +0.72(+1.07%)
Jul 18, 2017 67.91 67.91 67.54 67.78 142,070 -0.23(-0.33%)
Jul 17, 2017 67.81 68.14 67.73 68.01 114,962 +0.14(+0.21%)
Jul 14, 2017 67.63 68.11 67.60 67.86 364,948 +0.20(+0.29%)
Jul 13, 2017 67.50 67.69 67.27 67.66 174,946 +0.19(+0.28%)
Jul 12, 2017 67.44 67.93 67.41 67.47 128,361 +0.44(+0.66%)
Jul 11, 2017 67.00 67.15 66.62 67.04 221,628 +0.01(+0.01%)
Jul 10, 2017 67.06 67.34 66.92 67.03 185,768 -0.17(-0.25%)
Jul 07, 2017 66.66 67.19 66.51 67.19 200,035 +0.65(+0.98%)
Jul 06, 2017 67.13 67.25 66.49 66.54 140,659 -0.86(-1.28%)
Jul 05, 2017 67.77 67.77 67.17 67.41 238,110 -0.42(-0.61%)
Jul 03, 2017 67.44 68.09 67.43 67.82 147,280 +0.56(+0.83%)
Jun 30, 2017 67.41 67.59 67.16 67.26 158,537 +0.04(+0.05%)
Jun 29, 2017 67.71 67.83 66.71 67.23 227,480 -0.34(-0.50%)
Jun 28, 2017 67.08 67.80 67.08 67.56 175,759 +0.76(+1.14%)
Jun 27, 2017 67.18 67.40 66.77 66.80 127,681 -0.52(-0.77%)
Jun 26, 2017 67.14 67.48 67.00 67.32 152,429 +0.42(+0.63%)
Jun 23, 2017 66.70 67.10 66.58 66.90 102,151 +0.24(+0.36%)
Jun 22, 2017 66.57 66.84 66.38 66.66 249,734 +0.10(+0.15%)
Jun 21, 2017 67.15 67.22 66.48 66.56 180,228 -0.46(-0.69%)
Jun 20, 2017 67.59 67.68 67.02 67.02 172,493 -0.79(-1.16%)
Jun 19, 2017 67.68 67.90 67.60 67.81 146,501 +0.30(+0.44%)
Jun 16, 2017 67.39 67.51 67.07 67.51 94,810 +0.00(+0.00%)
Jun 15, 2017 67.35 67.73 67.23 67.51 118,488 -0.38(-0.56%)
Jun 14, 2017 68.29 68.29 67.56 67.89 132,791 -0.36(-0.53%)
Jun 13, 2017 68.04 68.35 67.91 68.25 151,245 +0.43(+0.64%)
Jun 12, 2017 67.71 68.07 67.64 67.82 323,500 +0.14(+0.21%)
Jun 09, 2017 67.13 67.88 67.07 67.67 269,886 +0.64(+0.96%)
Jun 08, 2017 66.42 67.30 66.33 67.03 182,718 +0.61(+0.93%)
Jun 07, 2017 66.60 66.76 66.32 66.41 141,984 -0.10(-0.15%)
Jun 06, 2017 66.46 66.77 66.22 66.51 287,031 -0.27(-0.40%)
Jun 05, 2017 67.03 67.18 66.78 66.78 313,302 -0.35(-0.52%)
Jun 02, 2017 67.21 67.49 67.00 67.13 352,427 -0.04(-0.05%)
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.