Skip to main content

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

118.37 +0.56 (+0.48%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 102.24 102.35 100.10 100.24 223,479 -2.98(-2.89%)
Nov 29, 2021 104.88 104.88 102.73 103.22 191,924 -0.23(-0.22%)
Nov 26, 2021 104.37 104.51 102.27 103.45 116,569 -3.80(-3.54%)
Nov 24, 2021 107.09 107.46 106.81 107.25 177,558 -0.33(-0.30%)
Nov 23, 2021 107.31 107.87 106.98 107.57 558,934 +0.30(+0.28%)
Nov 22, 2021 106.93 108.18 106.70 107.28 177,442 +0.98(+0.93%)
Nov 19, 2021 106.57 106.74 105.97 106.29 124,712 -1.04(-0.97%)
Nov 18, 2021 107.67 107.33 107.01 107.33 125,620 +0.14(+0.13%)
Nov 17, 2021 107.74 107.74 106.58 107.19 229,740 -0.91(-0.84%)
Nov 16, 2021 108.15 108.62 107.85 108.10 224,624 -0.14(-0.13%)
Nov 15, 2021 108.38 108.38 107.84 108.24 640,286 +0.36(+0.34%)
Nov 12, 2021 108.03 108.11 107.62 107.88 126,334 +0.28(+0.26%)
Nov 11, 2021 107.51 107.96 107.02 107.60 105,198 +0.43(+0.40%)
Nov 10, 2021 107.60 107.17 133,055 -0.69(-0.64%)
Nov 09, 2021 107.86 108.28 107.41 107.86 120,941 -0.18(-0.17%)
Nov 08, 2021 108.86 109.06 107.77 108.04 573,983 -0.12(-0.12%)
Nov 05, 2021 107.42 108.59 107.42 108.16 175,004 +1.83(+1.72%)
Nov 04, 2021 107.50 107.71 106.04 106.33 1,720,517 -0.75(-0.71%)
Nov 03, 2021 105.24 107.50 105.24 107.08 221,490 +1.58(+1.49%)
Nov 02, 2021 105.04 106.10 104.69 105.51 209,495 +0.52(+0.49%)
Nov 01, 2021 103.28 105.10 103.77 104.99 358,088 +2.28(+2.22%)
Oct 29, 2021 103.06 103.51 102.44 102.71 104,016 -0.29(-0.28%)
Oct 28, 2021 102.03 103.07 102.03 103.00 88,067 +1.35(+1.32%)
Oct 27, 2021 103.51 103.55 101.76 101.65 144,436 -2.08(-2.01%)
Oct 26, 2021 104.67 103.73 103.73 232,034 -0.78(-0.75%)
Oct 25, 2021 104.42 104.82 104.06 104.52 149,944 +0.53(+0.50%)
Oct 22, 2021 103.99 104.63 103.64 103.99 91,817 +0.20(+0.19%)
Oct 21, 2021 103.83 104.12 103.29 103.79 151,425 -0.10(-0.09%)
Oct 20, 2021 102.76 104.09 102.55 103.89 344,592 +1.04(+1.01%)
Oct 19, 2021 103.11 103.18 102.41 102.84 195,078 +0.14(+0.14%)
Oct 18, 2021 102.37 103.09 102.19 102.70 213,150 -0.03(-0.03%)
Oct 15, 2021 103.44 103.92 102.73 102.73 182,729 +0.12(+0.12%)
Oct 14, 2021 102.08 102.73 102.07 102.61 173,092 +1.54(+1.52%)
Oct 13, 2021 101.12 101.22 99.90 101.07 401,806 +0.14(+0.14%)
Oct 12, 2021 100.72 101.34 100.30 100.92 155,537 +0.56(+0.56%)
Oct 11, 2021 101.16 101.86 100.36 100.36 124,579 -0.67(-0.66%)
Oct 08, 2021 101.34 101.85 101.01 101.03 223,332 -0.26(-0.25%)
Oct 07, 2021 100.90 101.97 100.80 101.29 155,738 +1.14(+1.13%)
Oct 06, 2021 99.49 100.15 98.23 100.15 358,002 -0.28(-0.28%)
Oct 05, 2021 100.71 101.28 99.97 100.43 641,959 +0.08(+0.08%)
Oct 04, 2021 100.38 101.48 100.04 100.35 1,009,750 -0.06(-0.06%)
Oct 01, 2021 99.07 101.11 98.43 100.41 1,444,635 +2.02(+2.05%)
Sep 30, 2021 100.63 100.63 98.39 98.39 273,908 -1.77(-1.76%)
Sep 29, 2021 100.40 100.58 99.66 100.16 149,016 +0.20(+0.20%)
Sep 28, 2021 100.99 101.41 99.94 99.96 439,213 -1.21(-1.20%)
Sep 27, 2021 100.15 101.81 100.06 101.17 107,974 +1.38(+1.38%)
Sep 24, 2021 99.26 100.21 99.08 99.80 95,430 +0.05(+0.05%)
Sep 23, 2021 98.58 100.36 98.56 99.75 195,144 +1.60(+1.63%)
Sep 22, 2021 97.39 98.89 97.39 98.15 194,016 +1.46(+1.51%)
Sep 21, 2021 97.64 97.85 96.26 96.69 315,154 -0.36(-0.37%)
Sep 20, 2021 96.52 97.15 95.69 97.05 301,977 -1.57(-1.59%)
Sep 17, 2021 99.45 99.63 98.31 98.62 264,947 -0.92(-0.93%)
Sep 16, 2021 99.81 100.16 99.07 99.54 1,565,200 -0.35(-0.35%)
Sep 15, 2021 98.66 99.89 98.58 99.89 627,174 +1.22(+1.23%)
Sep 14, 2021 100.31 100.39 98.32 98.68 290,404 -1.31(-1.31%)
Sep 13, 2021 99.72 100.24 99.29 99.99 131,117 +0.90(+0.91%)
Sep 10, 2021 100.80 100.80 99.03 99.08 112,886 -1.12(-1.12%)
Sep 09, 2021 100.29 101.13 100.10 100.20 92,740 -0.38(-0.38%)
Sep 08, 2021 100.84 101.16 100.06 100.58 162,569 -0.49(-0.49%)
Sep 07, 2021 102.09 102.20 101.02 101.08 108,804 -1.09(-1.07%)
Sep 03, 2021 102.45 102.68 101.85 102.17 107,013 -0.56(-0.55%)
Sep 02, 2021 102.58 103.13 102.28 102.73 187,476 +0.34(+0.33%)
Sep 01, 2021 102.57 102.72 101.50 102.39 337,552 +0.13(+0.13%)
Aug 31, 2021 102.37 102.63 101.91 102.26 99,687 -0.23(-0.22%)
Aug 30, 2021 103.26 103.26 102.37 102.48 118,401 -0.51(-0.50%)
Aug 27, 2021 101.07 103.18 101.07 103.00 170,755 +2.10(+2.08%)
Aug 26, 2021 101.87 101.98 100.83 100.90 192,103 -1.12(-1.10%)
Aug 25, 2021 101.45 102.62 101.21 102.02 85,922 +0.63(+0.62%)
Aug 24, 2021 100.67 101.57 100.67 101.39 241,779 +1.05(+1.04%)
Aug 23, 2021 100.22 100.50 99.85 100.35 119,211 +0.77(+0.77%)
Aug 20, 2021 98.31 99.64 98.14 99.58 112,597 +1.33(+1.35%)
Aug 19, 2021 98.39 99.13 97.71 98.25 316,348 -1.10(-1.11%)
Aug 18, 2021 99.99 100.79 99.35 99.35 116,078 -0.98(-0.97%)
Aug 17, 2021 100.75 100.87 99.22 100.33 158,620 -1.23(-1.22%)
Aug 16, 2021 101.30 101.80 100.61 101.56 87,084 -0.34(-0.34%)
Aug 13, 2021 102.07 102.28 101.70 101.91 82,157 -0.26(-0.25%)
Aug 12, 2021 102.46 102.46 101.52 102.16 128,247 -0.25(-0.24%)
Aug 11, 2021 101.32 102.41 100.70 102.41 119,780 +1.23(+1.21%)
Aug 10, 2021 100.47 101.40 100.03 101.18 156,579 +0.77(+0.77%)
Aug 09, 2021 100.60 100.79 99.86 100.41 156,694 -0.38(-0.38%)
Aug 06, 2021 100.63 101.33 100.39 100.79 240,955 +0.85(+0.86%)
Aug 05, 2021 98.97 100.08 98.97 99.94 278,277 +1.28(+1.30%)
Aug 04, 2021 99.37 99.92 98.66 98.66 337,950 -1.29(-1.29%)
Aug 03, 2021 99.53 100.01 98.06 99.95 407,149 +0.66(+0.67%)
Aug 02, 2021 100.37 101.74 99.19 99.28 579,000 -0.56(-0.56%)
Jul 30, 2021 99.76 100.95 99.64 99.84 105,130 -0.32(-0.32%)
Jul 29, 2021 99.74 100.81 99.61 100.17 292,270 +1.07(+1.08%)
Jul 28, 2021 99.01 99.73 97.73 99.09 190,205 +0.45(+0.45%)
Jul 27, 2021 98.46 98.96 98.01 98.65 138,756 -0.39(-0.39%)
Jul 26, 2021 98.59 99.59 98.59 99.04 201,069 +0.51(+0.52%)
Jul 23, 2021 98.18 98.62 97.66 98.52 155,048 +0.89(+0.91%)
Jul 22, 2021 98.71 98.71 97.20 97.63 205,770 -1.31(-1.32%)
Jul 21, 2021 98.23 99.64 98.23 98.94 465,177 +1.31(+1.34%)
Jul 20, 2021 95.09 98.27 94.80 97.63 372,932 +2.80(+2.95%)
Jul 19, 2021 95.22 95.69 93.97 94.83 462,104 -2.25(-2.32%)
Jul 16, 2021 99.13 99.13 96.96 97.08 177,927 -1.42(-1.44%)
Jul 15, 2021 98.06 98.97 97.74 98.50 750,257 -0.15(-0.15%)
Jul 14, 2021 99.41 100.15 98.37 98.65 265,680 -0.23(-0.23%)
Jul 13, 2021 100.20 100.31 98.87 98.88 214,336 -1.79(-1.77%)
Jul 12, 2021 99.93 100.80 99.21 100.66 246,360 +0.34(+0.34%)
Jul 09, 2021 98.97 100.33 98.94 100.32 251,515 +2.50(+2.55%)
Jul 08, 2021 97.39 98.86 96.77 97.82 372,680 -1.21(-1.22%)
Jul 07, 2021 98.78 99.40 98.12 99.03 1,622,744 +0.11(+0.12%)
Jul 06, 2021 100.42 100.42 98.08 98.91 673,909 -1.65(-1.64%)
Jul 02, 2021 101.27 101.27 100.34 100.57 807,203 -0.47(-0.46%)
Jul 01, 2021 100.42 101.35 100.28 101.03 1,582,970 +0.98(+0.98%)
Jun 30, 2021 99.47 100.22 99.47 100.05 504,664 +0.34(+0.34%)
Jun 29, 2021 100.30 100.86 99.51 99.71 209,182 -0.35(-0.35%)
Jun 28, 2021 101.72 101.72 99.58 100.06 204,614 -1.59(-1.56%)
Jun 25, 2021 101.09 101.92 100.83 101.65 212,950 +0.73(+0.73%)
Jun 24, 2021 100.46 100.93 99.71 100.92 908,488 +1.11(+1.11%)
Jun 23, 2021 99.92 100.39 99.81 99.81 198,622 +0.02(+0.02%)
Jun 22, 2021 99.90 100.15 99.03 99.79 172,394 -0.09(-0.10%)
Jun 21, 2021 98.06 100.02 98.06 99.88 541,226 +2.57(+2.65%)
Jun 18, 2021 98.44 98.87 97.29 97.31 319,092 -2.37(-2.37%)
Jun 17, 2021 101.98 102.24 98.92 99.67 218,260 -2.41(-2.36%)
Jun 16, 2021 102.49 102.73 101.53 102.09 218,813 -0.63(-0.61%)
Jun 15, 2021 102.50 103.05 101.83 102.71 437,188 +0.21(+0.20%)
Jun 14, 2021 103.93 104.01 102.12 102.50 268,896 -1.25(-1.21%)
Jun 11, 2021 103.35 103.81 103.13 103.76 177,579 +0.84(+0.81%)
Jun 10, 2021 104.00 104.15 102.89 102.92 171,982 -0.43(-0.42%)
Jun 09, 2021 104.18 104.18 103.35 103.35 171,307 -0.80(-0.77%)
Jun 08, 2021 103.48 104.36 102.78 104.16 151,373 +0.81(+0.79%)
Jun 07, 2021 103.86 104.01 103.19 103.34 238,643 -0.29(-0.28%)
Jun 04, 2021 103.82 103.82 102.84 103.64 163,950 +0.41(+0.39%)
Jun 03, 2021 103.07 103.52 102.42 103.23 852,171 -0.37(-0.36%)
Jun 02, 2021 104.41 104.59 103.39 103.60 374,547 -0.55(-0.53%)
Jun 01, 2021 103.71 104.15 103.50 104.15 390,413 +1.12(+1.08%)
May 28, 2021 103.45 103.46 102.17 103.03 165,767 +0.19(+0.18%)
May 27, 2021 102.77 103.25 102.77 102.84 160,275 +0.74(+0.72%)
May 26, 2021 101.18 102.16 101.18 102.10 371,121 +1.13(+1.12%)
May 25, 2021 102.42 102.89 100.84 100.98 187,871 -1.18(-1.16%)
May 24, 2021 102.19 102.50 101.50 102.16 617,887 +0.48(+0.48%)
May 21, 2021 101.88 102.53 101.23 101.68 362,047 +0.39(+0.38%)
May 20, 2021 101.47 101.57 100.48 101.29 302,422 -0.03(-0.03%)
May 19, 2021 100.62 101.32 99.64 101.32 325,543 -0.86(-0.84%)
May 18, 2021 103.50 103.64 102.14 102.18 244,916 -1.36(-1.32%)
May 17, 2021 102.97 103.62 102.21 103.54 341,330 +0.35(+0.34%)
May 14, 2021 102.48 103.43 102.08 103.19 267,732 +1.41(+1.39%)
May 13, 2021 99.55 102.10 99.39 101.78 536,124 +2.42(+2.44%)
May 12, 2021 102.18 102.73 99.29 99.36 349,018 -3.16(-3.08%)
May 11, 2021 102.02 103.18 101.39 102.52 320,922 -1.01(-0.98%)
May 10, 2021 104.60 105.35 103.51 103.53 242,495 -0.73(-0.70%)
May 07, 2021 102.96 104.38 102.40 104.26 227,174 +1.12(+1.08%)
May 06, 2021 102.41 103.18 101.47 103.14 285,759 +0.96(+0.94%)
May 05, 2021 102.61 102.79 101.44 102.19 1,201,560 -0.12(-0.12%)
May 04, 2021 101.65 102.33 100.92 102.31 441,766 +0.20(+0.19%)
May 03, 2021 101.91 102.82 101.42 102.11 411,317 +1.06(+1.05%)
Apr 30, 2021 101.56 101.90 100.86 101.05 179,129 -1.15(-1.13%)
Apr 29, 2021 102.56 102.86 101.57 102.21 870,300 +0.33(+0.32%)
Apr 28, 2021 101.89 102.12 101.50 101.88 218,615 +0.14(+0.14%)
Apr 27, 2021 101.67 101.88 101.12 101.73 217,443 +0.35(+0.35%)
Apr 26, 2021 101.69 102.13 101.21 101.38 1,438,834 +0.27(+0.26%)
Apr 23, 2021 99.74 101.49 99.56 101.12 184,410 +1.80(+1.81%)
Apr 22, 2021 100.17 100.60 99.11 99.32 149,928 -0.61(-0.61%)
Apr 21, 2021 98.07 100.06 97.88 99.93 482,139 +1.71(+1.74%)
Apr 20, 2021 99.55 99.75 97.66 98.21 239,182 -1.76(-1.76%)
Apr 19, 2021 100.14 100.31 99.35 99.97 279,310 -0.23(-0.23%)
Apr 16, 2021 99.76 100.51 99.76 100.20 289,184 +0.75(+0.75%)
Apr 15, 2021 99.73 99.73 98.53 99.45 256,199 +0.45(+0.45%)
Apr 14, 2021 98.28 99.84 98.28 99.01 205,043 +0.73(+0.74%)
Apr 13, 2021 99.08 99.09 97.70 98.28 230,714 -0.86(-0.87%)
Apr 12, 2021 98.70 99.21 98.46 99.14 338,403 +0.57(+0.58%)
Apr 09, 2021 98.28 98.66 97.86 98.57 372,518 +0.56(+0.57%)
Apr 08, 2021 98.14 98.15 96.92 98.01 480,298 +0.03(+0.03%)
Apr 07, 2021 98.54 98.77 97.57 97.98 320,889 -0.31(-0.32%)
Apr 06, 2021 98.48 99.13 98.15 98.30 793,336 -0.07(-0.07%)
Apr 05, 2021 98.71 98.90 97.76 98.36 781,799 +0.68(+0.70%)
Apr 01, 2021 97.03 97.68 96.38 97.68 1,166,984 +1.17(+1.22%)
Mar 31, 2021 97.32 97.58 96.36 96.51 457,818 -0.56(-0.58%)
Mar 30, 2021 95.90 97.16 95.66 97.07 316,480 +1.42(+1.48%)
Mar 29, 2021 96.93 97.82 95.34 95.65 582,171 -1.71(-1.76%)
Mar 26, 2021 96.24 97.39 95.61 97.36 307,984 +1.99(+2.08%)
Mar 25, 2021 92.37 95.65 91.89 95.37 1,025,092 +2.37(+2.55%)
Mar 24, 2021 93.88 95.39 93.00 93.00 516,957 -0.15(-0.16%)
Mar 23, 2021 95.33 95.55 92.70 93.15 944,817 -2.85(-2.97%)
Mar 22, 2021 97.03 97.12 95.56 96.00 453,720 -1.16(-1.19%)
Mar 19, 2021 97.27 98.06 96.05 97.16 395,458 -0.41(-0.42%)
Mar 18, 2021 98.78 100.01 97.24 97.57 583,097 -1.39(-1.40%)
Mar 17, 2021 97.98 98.99 97.38 98.95 282,879 +0.93(+0.95%)
Mar 16, 2021 99.34 99.34 97.78 98.02 396,175 -1.35(-1.36%)
Mar 15, 2021 98.57 99.41 97.80 99.37 388,002 +1.10(+1.12%)
Mar 12, 2021 96.89 98.36 96.89 98.26 631,143 +1.49(+1.54%)
Mar 11, 2021 96.61 97.32 96.01 96.77 833,485 +0.75(+0.79%)
Mar 10, 2021 94.68 96.34 94.66 96.02 490,039 +1.61(+1.71%)
Mar 09, 2021 95.70 95.70 94.03 94.41 624,988 -0.34(-0.36%)
Mar 08, 2021 93.55 95.70 93.49 94.75 725,536 +1.66(+1.78%)
Mar 05, 2021 91.80 93.27 89.48 93.09 477,624 +2.50(+2.76%)
Mar 04, 2021 92.07 92.62 89.19 90.59 436,934 -1.39(-1.51%)
Mar 03, 2021 91.93 93.29 91.62 91.97 376,169 +0.42(+0.46%)
Mar 02, 2021 92.55 92.56 91.37 91.55 460,702 -1.09(-1.18%)
Mar 01, 2021 91.83 93.09 91.83 92.64 653,476 +2.43(+2.70%)
Feb 26, 2021 90.93 91.48 89.33 90.21 664,221 -0.69(-0.76%)
Feb 25, 2021 93.49 93.59 90.65 90.90 427,702 -2.52(-2.70%)
Feb 24, 2021 91.92 93.57 91.83 93.42 370,765 +1.74(+1.89%)
Feb 23, 2021 90.55 91.92 89.63 91.68 417,436 +0.61(+0.67%)
Feb 22, 2021 89.86 91.71 89.86 91.07 402,400 +0.85(+0.94%)
Feb 19, 2021 89.04 90.39 89.04 90.22 159,455 +1.65(+1.86%)
Feb 18, 2021 88.81 89.15 88.24 88.57 226,420 -0.92(-1.03%)
Feb 17, 2021 89.37 89.67 88.77 89.49 277,765 -0.38(-0.42%)
Feb 16, 2021 90.20 90.35 89.60 89.87 180,728 +0.29(+0.33%)
Feb 12, 2021 89.17 89.76 88.91 89.58 138,357 +0.24(+0.26%)
Feb 11, 2021 89.32 89.80 88.25 89.34 230,116 +0.25(+0.28%)
Feb 10, 2021 89.41 89.64 88.59 89.10 258,899 +0.04(+0.04%)
Feb 09, 2021 88.76 89.29 88.40 89.06 218,171 +0.25(+0.29%)
Feb 08, 2021 87.78 88.87 87.67 88.80 315,243 +1.54(+1.76%)
Feb 05, 2021 87.24 87.44 86.66 87.27 611,423 +0.81(+0.94%)
Feb 04, 2021 85.45 86.51 85.45 86.45 273,420 +1.32(+1.55%)
Feb 03, 2021 84.80 85.17 84.22 85.13 237,980 +0.45(+0.53%)
Feb 02, 2021 84.65 84.94 83.92 84.68 326,520 +0.78(+0.93%)
Feb 01, 2021 83.12 84.09 82.43 83.90 8,791,830 +1.58(+1.91%)
Jan 29, 2021 83.96 84.16 82.14 82.32 151,291 -1.72(-2.04%)
Jan 28, 2021 84.32 84.82 84.03 84.04 201,398 +0.42(+0.51%)
Jan 27, 2021 84.03 84.65 83.36 83.62 223,583 -1.67(-1.96%)
Jan 26, 2021 86.46 86.59 85.20 85.28 225,028 -0.64(-0.75%)
Jan 25, 2021 85.91 86.64 85.03 85.93 232,142 -0.24(-0.27%)
Jan 22, 2021 85.13 86.19 84.96 86.16 154,366 +0.30(+0.35%)
Jan 21, 2021 86.85 86.97 85.86 85.86 208,444 -0.96(-1.11%)
Jan 20, 2021 86.34 86.89 86.25 86.82 215,254 +0.80(+0.93%)
Jan 19, 2021 86.29 86.36 85.54 86.02 239,573 +0.52(+0.61%)
Jan 15, 2021 85.53 85.96 84.56 85.50 336,404 -0.88(-1.02%)
Jan 14, 2021 85.92 86.90 85.92 86.38 298,664 +1.00(+1.17%)
Jan 13, 2021 85.98 86.21 85.23 85.38 337,081 -0.75(-0.87%)
Jan 12, 2021 85.15 86.23 84.94 86.12 265,703 +1.18(+1.39%)
Jan 11, 2021 83.83 85.13 83.76 84.95 381,242 +0.08(+0.10%)
Jan 08, 2021 85.62 85.84 83.83 84.86 657,330 -0.43(-0.51%)
Jan 07, 2021 85.33 85.67 85.00 85.29 586,430 +0.48(+0.57%)
Jan 06, 2021 81.93 85.47 81.93 84.81 1,098,389 +3.57(+4.40%)
Jan 05, 2021 79.97 81.74 79.97 81.24 957,529 +1.25(+1.56%)
Jan 04, 2021 81.96 82.02 79.45 79.99 3,443,010 -1.41(-1.73%)
Dec 31, 2020 81.40 81.40 81.40 134,437 +0.06(+0.07%)
Dec 30, 2020 80.83 81.81 80.83 81.34 134,437 +0.72(+0.89%)
Dec 29, 2020 81.73 81.77 80.30 80.63 147,029 -0.81(-1.00%)
Dec 28, 2020 81.96 82.25 81.43 81.44 175,603 -0.01(-0.01%)
Dec 24, 2020 81.49 81.49 80.78 81.45 46,861 +0.10(+0.13%)
Dec 23, 2020 80.64 81.54 80.64 81.34 124,592 +1.08(+1.34%)
Dec 22, 2020 80.38 80.44 79.97 80.27 194,349 +0.04(+0.05%)
Dec 21, 2020 79.55 80.25 78.94 80.23 162,914 -0.41(-0.50%)
Dec 18, 2020 81.49 81.76 80.29 80.64 109,413 -0.67(-0.82%)
Dec 17, 2020 81.11 81.30 80.74 81.30 125,915 +0.44(+0.55%)
Dec 16, 2020 81.39 81.39 80.41 80.86 124,766 -0.24(-0.29%)
Dec 15, 2020 79.71 81.12 79.44 81.10 215,672 +2.05(+2.59%)
Dec 14, 2020 80.47 80.73 79.05 79.05 75,398 -0.52(-0.65%)
Dec 11, 2020 79.42 80.06 79.07 79.57 217,422 -0.40(-0.50%)
Dec 10, 2020 79.19 80.06 79.08 79.97 163,555 +0.18(+0.22%)
Dec 09, 2020 80.25 80.66 79.30 79.79 188,919 -0.03(-0.04%)
Dec 08, 2020 78.83 79.98 78.83 79.82 139,029 +0.43(+0.54%)
Dec 07, 2020 79.69 79.69 79.00 79.39 241,390 -0.49(-0.61%)
Dec 04, 2020 78.63 79.88 78.63 79.88 185,054 +1.66(+2.13%)
Dec 03, 2020 77.88 78.67 77.73 78.22 126,616 +0.41(+0.53%)
Dec 02, 2020 77.14 77.93 76.82 77.80 280,254 +0.32(+0.41%)
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.