Skip to main content

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

118.29 +0.48 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 77.46 78.18 77.19 77.48 213,386 +1.13(+1.48%)
Nov 30, 2020 78.01 78.03 76.29 76.36 198,062 -1.85(-2.37%)
Nov 27, 2020 78.46 78.63 77.93 78.21 80,708 -0.20(-0.25%)
Nov 25, 2020 78.82 78.82 77.91 78.40 228,496 -0.83(-1.04%)
Nov 24, 2020 78.06 79.35 77.92 79.23 270,168 +2.22(+2.88%)
Nov 23, 2020 76.05 77.42 76.05 77.01 451,135 +1.62(+2.16%)
Nov 20, 2020 75.49 75.57 75.08 75.39 100,193 -0.23(-0.30%)
Nov 19, 2020 74.92 75.70 74.42 75.61 229,136 +0.62(+0.83%)
Nov 18, 2020 76.34 76.67 74.99 74.99 866,860 -1.05(-1.38%)
Nov 17, 2020 75.06 76.34 74.57 76.05 406,855 +0.20(+0.26%)
Nov 16, 2020 75.50 75.91 74.80 75.85 384,724 +1.92(+2.59%)
Nov 13, 2020 72.62 74.04 72.54 73.93 195,275 +1.94(+2.70%)
Nov 12, 2020 72.86 72.91 71.34 71.99 151,140 -1.41(-1.92%)
Nov 11, 2020 74.37 74.37 72.90 73.40 127,118 -0.73(-0.99%)
Nov 10, 2020 72.83 74.30 72.79 74.13 341,207 +1.42(+1.95%)
Nov 09, 2020 74.16 75.17 72.61 72.71 363,956 +3.83(+5.56%)
Nov 06, 2020 69.84 69.84 68.78 68.88 165,888 -0.69(-0.99%)
Nov 05, 2020 68.26 69.83 68.26 69.57 324,059 +2.10(+3.12%)
Nov 04, 2020 67.93 68.70 66.98 67.46 340,386 -1.14(-1.66%)
Nov 03, 2020 67.98 68.97 67.90 68.60 148,470 +1.64(+2.45%)
Nov 02, 2020 66.26 66.99 66.00 66.95 926,198 +1.47(+2.24%)
Oct 30, 2020 65.39 65.91 64.66 65.49 252,346 -0.34(-0.51%)
Oct 29, 2020 64.89 66.12 64.56 65.83 533,152 +0.77(+1.18%)
Oct 28, 2020 65.48 66.09 65.05 65.06 234,957 -1.79(-2.68%)
Oct 27, 2020 68.00 68.00 66.85 66.85 123,841 -1.18(-1.74%)
Oct 26, 2020 68.77 68.77 67.28 68.03 89,169 -1.64(-2.36%)
Oct 23, 2020 69.55 69.94 69.08 69.68 111,053 +0.42(+0.61%)
Oct 22, 2020 68.10 69.30 68.09 69.26 109,191 +1.31(+1.94%)
Oct 21, 2020 68.21 68.59 67.93 67.94 118,546 -0.26(-0.39%)
Oct 20, 2020 68.03 68.87 68.03 68.20 128,181 +0.61(+0.90%)
Oct 19, 2020 68.60 69.02 67.52 67.59 152,284 -0.82(-1.19%)
Oct 16, 2020 68.64 68.90 68.30 68.41 105,623 -0.10(-0.15%)
Oct 15, 2020 66.94 68.62 66.87 68.51 95,508 +0.80(+1.19%)
Oct 14, 2020 68.20 68.57 67.71 67.71 88,053 -0.29(-0.42%)
Oct 13, 2020 68.41 68.56 67.93 68.00 107,569 -0.81(-1.17%)
Oct 12, 2020 68.53 68.96 68.34 68.80 123,466 +0.51(+0.74%)
Oct 09, 2020 68.91 68.91 68.16 68.30 96,892 -0.11(-0.16%)
Oct 08, 2020 68.14 68.43 67.78 68.41 114,173 +0.77(+1.13%)
Oct 07, 2020 67.22 67.89 67.22 67.64 125,700 +1.13(+1.69%)
Oct 06, 2020 67.14 68.26 66.34 66.52 350,504 -0.23(-0.35%)
Oct 05, 2020 65.69 66.77 65.69 66.75 161,188 +1.66(+2.55%)
Oct 02, 2020 62.89 65.39 62.89 65.09 196,766 +0.97(+1.52%)
Oct 01, 2020 63.60 64.12 63.27 64.12 153,328 +0.79(+1.25%)
Sep 30, 2020 63.03 63.98 62.89 63.33 171,027 +0.51(+0.81%)
Sep 29, 2020 63.44 63.44 62.29 62.82 145,483 -0.59(-0.93%)
Sep 28, 2020 62.72 63.64 62.72 63.41 145,747 +1.57(+2.54%)
Sep 25, 2020 60.77 62.02 60.70 61.84 190,590 +0.76(+1.25%)
Sep 24, 2020 60.84 61.92 60.15 61.08 536,704 +0.08(+0.12%)
Sep 23, 2020 62.60 63.20 61.00 61.00 149,005 -1.61(-2.57%)
Sep 22, 2020 62.64 63.16 62.16 62.61 311,430 +0.13(+0.20%)
Sep 21, 2020 63.28 63.28 61.84 62.49 149,158 -2.03(-3.14%)
Sep 18, 2020 65.44 65.66 64.27 64.51 92,089 -0.83(-1.26%)
Sep 17, 2020 64.67 65.53 64.34 65.34 95,882 -0.32(-0.49%)
Sep 16, 2020 65.50 66.46 65.36 65.66 102,885 +0.44(+0.67%)
Sep 15, 2020 65.83 65.90 65.14 65.22 119,574 -0.27(-0.41%)
Sep 14, 2020 64.80 65.62 64.71 65.49 104,015 +1.25(+1.94%)
Sep 11, 2020 64.60 64.60 63.71 64.24 129,995 -0.07(-0.12%)
Sep 10, 2020 65.50 65.79 64.32 64.32 176,599 -0.98(-1.50%)
Sep 09, 2020 65.20 65.54 64.53 65.30 196,524 +0.72(+1.12%)
Sep 08, 2020 65.49 65.50 64.57 64.57 178,518 -1.65(-2.50%)
Sep 04, 2020 66.92 66.92 65.17 66.23 339,873 +0.10(+0.16%)
Sep 03, 2020 67.33 67.90 65.78 66.12 198,623 -1.42(-2.10%)
Sep 02, 2020 66.83 67.72 66.59 67.54 270,508 +0.82(+1.22%)
Sep 01, 2020 66.02 66.73 65.41 66.73 122,671 +0.50(+0.75%)
Aug 31, 2020 67.15 67.15 66.21 66.23 97,888 -0.93(-1.38%)
Aug 28, 2020 67.08 67.18 66.60 67.16 115,004 +0.35(+0.52%)
Aug 27, 2020 66.35 67.17 66.35 66.80 253,108 +0.62(+0.93%)
Aug 26, 2020 66.64 66.65 66.08 66.19 285,043 -0.49(-0.73%)
Aug 25, 2020 67.08 67.23 66.11 66.67 151,454 -0.15(-0.22%)
Aug 24, 2020 65.85 66.82 65.41 66.82 153,427 +1.46(+2.24%)
Aug 21, 2020 65.48 65.75 65.05 65.36 139,632 -0.31(-0.48%)
Aug 20, 2020 65.58 66.15 65.47 65.67 127,843 -0.59(-0.89%)
Aug 19, 2020 66.64 66.93 66.18 66.26 150,150 -0.28(-0.41%)
Aug 18, 2020 67.40 67.40 66.49 66.53 89,422 -0.96(-1.43%)
Aug 17, 2020 67.76 67.76 67.26 67.50 153,433 -0.18(-0.26%)
Aug 14, 2020 67.23 68.12 67.14 67.67 107,294 +0.12(+0.18%)
Aug 13, 2020 67.72 68.03 67.38 67.55 118,732 -0.49(-0.71%)
Aug 12, 2020 68.53 68.66 67.62 68.04 149,450 +0.22(+0.32%)
Aug 11, 2020 68.36 69.11 67.72 67.82 171,508 +0.14(+0.21%)
Aug 10, 2020 67.08 68.02 67.08 67.68 258,063 +0.82(+1.22%)
Aug 07, 2020 65.31 66.86 65.31 66.86 194,458 +1.35(+2.07%)
Aug 06, 2020 65.67 66.06 65.39 65.51 225,085 -0.26(-0.39%)
Aug 05, 2020 65.31 65.83 65.17 65.76 210,318 +0.99(+1.52%)
Aug 04, 2020 64.17 64.78 64.15 64.78 203,076 +0.39(+0.60%)
Aug 03, 2020 64.17 64.46 63.67 64.39 255,256 +0.62(+0.97%)
Jul 31, 2020 64.33 64.33 62.88 63.77 296,398 -0.76(-1.17%)
Jul 30, 2020 64.45 64.63 63.58 64.53 413,945 -0.87(-1.34%)
Jul 29, 2020 64.29 65.50 64.24 65.40 355,956 +1.38(+2.15%)
Jul 28, 2020 64.18 64.61 64.01 64.03 138,622 -0.37(-0.58%)
Jul 27, 2020 64.23 64.43 63.55 64.40 338,567 +0.19(+0.30%)
Jul 24, 2020 64.54 64.81 64.13 64.21 213,732 -0.59(-0.91%)
Jul 23, 2020 64.41 65.28 64.30 64.80 168,613 +0.35(+0.54%)
Jul 22, 2020 63.70 64.48 63.69 64.45 197,533 +0.43(+0.68%)
Jul 21, 2020 63.29 64.38 63.27 64.02 222,404 +1.34(+2.13%)
Jul 20, 2020 63.35 63.48 62.51 62.68 391,458 -0.92(-1.44%)
Jul 17, 2020 63.86 64.08 63.42 63.60 140,703 -0.07(-0.11%)
Jul 16, 2020 63.35 64.18 63.06 63.67 153,088 -0.14(-0.23%)
Jul 15, 2020 63.05 64.09 62.77 63.81 378,450 +2.18(+3.54%)
Jul 14, 2020 60.66 61.66 60.28 61.63 166,587 +0.84(+1.37%)
Jul 13, 2020 61.52 62.35 60.80 60.80 260,963 -0.31(-0.51%)
Jul 10, 2020 59.66 61.12 59.66 61.11 225,083 +1.41(+2.35%)
Jul 09, 2020 61.20 61.20 59.12 59.70 190,005 -1.45(-2.37%)
Jul 08, 2020 60.94 61.52 60.39 61.15 191,005 +0.26(+0.43%)
Jul 07, 2020 61.67 61.89 60.83 60.89 519,856 -1.41(-2.26%)
Jul 06, 2020 62.80 63.22 61.87 62.29 241,023 +0.71(+1.15%)
Jul 02, 2020 62.47 63.07 61.45 61.58 152,268 +0.34(+0.56%)
Jul 01, 2020 62.20 62.61 61.20 61.24 211,370 -0.83(-1.34%)
Jun 30, 2020 61.27 62.26 61.20 62.07 288,378 +0.71(+1.16%)
Jun 29, 2020 60.10 61.51 59.66 61.37 332,705 +1.84(+3.10%)
Jun 26, 2020 60.64 60.66 59.41 59.52 189,532 -1.51(-2.48%)
Jun 25, 2020 59.91 61.05 59.55 61.03 372,036 +0.76(+1.25%)
Jun 24, 2020 61.98 61.98 59.80 60.28 210,051 -2.41(-3.84%)
Jun 23, 2020 63.61 63.66 62.46 62.69 242,395 +0.02(+0.03%)
Jun 22, 2020 62.35 62.85 61.44 62.67 192,980 +0.04(+0.07%)
Jun 19, 2020 64.22 64.22 62.04 62.63 491,071 -0.60(-0.95%)
Jun 18, 2020 62.76 63.83 62.32 63.22 178,672 -0.14(-0.22%)
Jun 17, 2020 64.83 64.83 63.22 63.36 196,317 -1.31(-2.03%)
Jun 16, 2020 65.68 65.84 63.50 64.68 307,685 +1.54(+2.44%)
Jun 15, 2020 60.13 63.36 59.79 63.13 321,080 +0.92(+1.48%)
Jun 12, 2020 62.96 63.20 60.43 62.22 247,388 +1.50(+2.47%)
Jun 11, 2020 62.94 63.16 60.50 60.71 445,017 -5.09(-7.74%)
Jun 10, 2020 68.35 68.35 65.79 65.81 208,109 -2.79(-4.07%)
Jun 09, 2020 69.04 69.19 67.93 68.60 527,262 -1.59(-2.26%)
Jun 08, 2020 69.42 70.25 69.24 70.19 369,471 +1.85(+2.71%)
Jun 05, 2020 68.48 69.54 68.19 68.34 491,335 +2.61(+3.97%)
Jun 04, 2020 64.75 65.73 64.23 65.73 483,773 +0.62(+0.95%)
Jun 03, 2020 63.66 65.35 63.66 65.11 370,630 +2.22(+3.53%)
Jun 02, 2020 62.86 63.35 62.59 62.89 497,268 +0.47(+0.76%)
Jun 01, 2020 61.55 62.83 61.38 62.42 327,895 +0.95(+1.55%)
May 29, 2020 61.64 61.97 60.71 61.46 781,102 -0.74(-1.19%)
May 28, 2020 64.25 64.25 61.92 62.20 382,963 -1.32(-2.08%)
May 27, 2020 62.85 63.53 61.66 63.52 297,812 +2.06(+3.35%)
May 26, 2020 60.81 61.98 60.81 61.46 250,778 +2.83(+4.82%)
May 22, 2020 58.74 58.86 58.03 58.64 397,542 -0.16(-0.27%)
May 21, 2020 58.40 59.06 58.26 58.80 240,551 +0.40(+0.68%)
May 20, 2020 57.88 58.71 57.88 58.40 329,641 +1.57(+2.76%)
May 19, 2020 57.75 58.41 56.83 56.83 423,638 -1.12(-1.93%)
May 18, 2020 56.07 58.23 56.05 57.94 326,090 +3.95(+7.31%)
May 15, 2020 53.29 54.16 52.87 54.00 811,434 +0.25(+0.47%)
May 14, 2020 52.12 53.82 50.88 53.75 627,106 +0.58(+1.08%)
May 13, 2020 54.98 54.98 52.55 53.17 827,703 -2.18(-3.93%)
May 12, 2020 57.99 58.04 55.35 55.35 1,064,078 -2.30(-3.99%)
May 11, 2020 57.87 58.21 56.89 57.65 292,789 -1.00(-1.71%)
May 08, 2020 57.07 58.68 57.07 58.65 445,514 +2.51(+4.46%)
May 07, 2020 55.90 56.89 55.90 56.15 572,919 +1.05(+1.90%)
May 06, 2020 56.47 56.66 55.05 55.10 806,505 -1.13(-2.01%)
May 05, 2020 57.12 57.80 56.09 56.23 329,097 +0.24(+0.42%)
May 04, 2020 55.38 56.09 54.69 55.99 513,776 -0.15(-0.27%)
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.