Skip to main content

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

117.99 +0.18 (+0.15%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 67.56 67.75 66.96 67.40 349,805 -0.91(-1.33%)
May 30, 2019 68.85 69.25 67.99 68.30 578,128 -0.37(-0.54%)
May 29, 2019 68.60 68.83 68.12 68.67 188,833 -0.30(-0.43%)
May 28, 2019 69.91 69.92 68.97 68.97 134,736 -0.83(-1.18%)
May 24, 2019 69.75 69.90 69.46 69.80 124,238 +0.38(+0.55%)
May 23, 2019 70.03 70.17 69.04 69.42 143,680 -1.28(-1.82%)
May 22, 2019 71.26 71.33 70.58 70.70 95,766 -0.82(-1.14%)
May 21, 2019 70.96 71.64 70.96 71.52 138,767 +0.95(+1.34%)
May 20, 2019 70.57 70.95 70.41 70.57 130,469 -0.49(-0.69%)
May 17, 2019 71.45 72.03 71.01 71.06 116,087 -0.97(-1.35%)
May 16, 2019 71.84 72.43 71.84 72.03 118,590 +0.34(+0.47%)
May 15, 2019 71.05 71.79 70.90 71.69 171,961 +0.13(+0.18%)
May 14, 2019 70.96 71.87 70.85 71.56 254,924 +0.81(+1.14%)
May 13, 2019 71.69 71.69 70.50 70.76 191,188 -2.20(-3.02%)
May 10, 2019 72.49 73.17 71.65 72.96 158,161 +0.24(+0.33%)
May 09, 2019 72.29 72.88 71.74 72.72 133,758 -0.14(-0.19%)
May 08, 2019 73.11 73.59 72.84 72.86 151,614 -0.40(-0.55%)
May 07, 2019 74.00 74.18 72.81 73.26 166,428 -1.48(-1.97%)
May 06, 2019 73.72 74.88 73.69 74.74 154,498 -0.21(-0.28%)
May 03, 2019 74.07 74.96 74.06 74.95 133,710 +1.19(+1.62%)
May 02, 2019 73.70 74.19 73.22 73.75 173,087 -0.09(-0.12%)
May 01, 2019 74.81 74.82 73.82 73.84 174,858 -0.75(-1.00%)
Apr 30, 2019 74.71 74.71 73.88 74.59 153,722 -0.15(-0.20%)
Apr 29, 2019 74.65 74.94 74.63 74.74 223,796 +0.14(+0.18%)
Apr 26, 2019 73.92 74.62 73.85 74.60 87,671 +0.70(+0.95%)
Apr 25, 2019 74.69 74.69 73.57 73.91 205,019 -1.05(-1.40%)
Apr 24, 2019 74.80 75.21 74.74 74.95 290,889 +0.22(+0.29%)
Apr 23, 2019 74.00 74.90 73.96 74.74 169,917 +0.86(+1.17%)
Apr 22, 2019 74.16 74.16 73.64 73.87 139,353 -0.41(-0.56%)
Apr 18, 2019 74.29 74.51 73.98 74.29 225,126 +0.05(+0.06%)
Apr 17, 2019 74.83 74.86 74.15 74.24 119,673 -0.32(-0.43%)
Apr 16, 2019 74.39 74.59 74.12 74.56 396,423 +0.39(+0.53%)
Apr 15, 2019 74.43 74.63 74.04 74.17 137,272 -0.24(-0.32%)
Apr 12, 2019 74.11 74.52 73.95 74.41 134,371 +0.68(+0.92%)
Apr 11, 2019 73.55 73.83 73.32 73.72 139,750 +0.25(+0.34%)
Apr 10, 2019 72.89 73.52 72.83 73.47 137,113 +0.75(+1.03%)
Apr 09, 2019 73.48 73.69 72.61 72.73 223,379 -1.02(-1.39%)
Apr 08, 2019 73.57 73.82 73.44 73.75 138,362 -0.02(-0.02%)
Apr 05, 2019 73.33 73.81 73.23 73.77 340,553 +0.62(+0.84%)
Apr 04, 2019 72.57 73.19 72.57 73.15 153,304 +0.67(+0.93%)
Apr 03, 2019 72.60 72.87 72.29 72.48 247,231 +0.38(+0.52%)
Apr 02, 2019 72.46 72.46 71.84 72.10 247,672 -0.36(-0.49%)
Apr 01, 2019 71.71 72.47 71.71 72.46 433,633 +1.20(+1.68%)
Mar 29, 2019 71.53 71.69 71.08 71.26 157,720 +0.22(+0.31%)
Mar 28, 2019 70.67 71.11 70.32 71.04 180,125 +0.53(+0.75%)
Mar 27, 2019 70.50 70.75 69.97 70.51 198,659 +0.05(+0.07%)
Mar 26, 2019 70.17 70.75 69.88 70.46 267,085 +0.84(+1.20%)
Mar 25, 2019 69.43 70.04 68.98 69.62 215,449 +0.14(+0.20%)
Mar 22, 2019 71.28 71.28 69.48 69.48 286,144 -2.21(-3.08%)
Mar 21, 2019 70.62 71.95 70.61 71.69 155,249 +0.82(+1.16%)
Mar 20, 2019 71.60 71.67 70.58 70.87 191,527 -0.82(-1.15%)
Mar 19, 2019 72.61 72.64 71.52 71.69 182,174 -0.63(-0.88%)
Mar 18, 2019 71.85 72.44 71.85 72.32 223,090 +0.61(+0.85%)
Mar 15, 2019 71.68 72.21 71.55 71.71 184,664 +0.14(+0.19%)
Mar 14, 2019 71.80 71.80 71.49 71.58 107,811 -0.24(-0.33%)
Mar 13, 2019 71.77 72.08 71.76 71.82 167,186 +0.29(+0.41%)
Mar 12, 2019 71.52 71.73 71.31 71.52 161,408 +0.09(+0.13%)
Mar 11, 2019 70.70 71.43 70.67 71.43 135,942 +0.92(+1.30%)
Mar 08, 2019 70.30 70.56 70.09 70.51 171,174 -0.22(-0.31%)
Mar 07, 2019 71.35 71.43 70.54 70.73 458,410 -0.72(-1.01%)
Mar 06, 2019 72.54 72.54 71.45 71.45 244,589 -1.10(-1.51%)
Mar 05, 2019 72.92 72.93 72.48 72.55 128,155 -0.35(-0.48%)
Mar 04, 2019 73.27 73.43 72.31 72.90 390,943 -0.22(-0.30%)
Mar 01, 2019 73.08 73.46 72.59 73.12 353,848 +0.56(+0.77%)
Feb 28, 2019 72.80 72.87 72.46 72.56 126,786 -0.33(-0.45%)
Feb 27, 2019 72.72 73.02 72.58 72.89 284,237 +0.04(+0.05%)
Feb 26, 2019 73.46 73.55 72.84 72.85 379,436 -0.70(-0.95%)
Feb 25, 2019 73.93 74.09 73.46 73.55 261,372 -0.04(-0.06%)
Feb 22, 2019 73.34 73.67 73.20 73.59 187,318 +0.46(+0.63%)
Feb 21, 2019 73.36 73.46 72.85 73.13 250,016 -0.32(-0.44%)
Feb 20, 2019 72.98 73.57 72.94 73.45 397,944 +0.55(+0.75%)
Feb 19, 2019 72.44 73.12 72.40 72.90 222,522 +0.29(+0.40%)
Feb 15, 2019 72.08 72.67 72.02 72.61 151,491 +0.92(+1.28%)
Feb 14, 2019 71.44 72.00 71.28 71.69 148,074 -0.12(-0.17%)
Feb 13, 2019 71.72 71.98 71.48 71.81 183,512 +0.29(+0.40%)
Feb 12, 2019 71.07 71.69 71.06 71.52 215,885 +0.90(+1.27%)
Feb 11, 2019 70.29 70.65 70.13 70.63 135,358 +0.49(+0.70%)
Feb 08, 2019 70.08 70.47 69.59 70.14 226,684 -0.25(-0.35%)
Feb 07, 2019 70.35 70.62 69.75 70.38 215,648 -0.35(-0.50%)
Feb 06, 2019 70.75 70.88 70.57 70.74 219,826 -0.08(-0.11%)
Feb 05, 2019 70.56 70.90 70.41 70.82 252,022 +0.28(+0.39%)
Feb 04, 2019 70.00 70.54 69.61 70.54 284,173 +0.57(+0.82%)
Feb 01, 2019 69.88 70.06 69.62 69.97 206,780 +0.15(+0.21%)
Jan 31, 2019 69.53 69.86 69.21 69.82 310,747 +0.19(+0.28%)
Jan 30, 2019 69.40 69.99 68.88 69.63 495,180 +0.48(+0.69%)
Jan 29, 2019 69.20 69.39 69.01 69.15 339,447 +0.02(+0.03%)
Jan 28, 2019 68.51 69.18 68.45 69.13 639,999 +0.06(+0.09%)
Jan 25, 2019 68.83 69.25 68.78 69.06 323,108 +0.74(+1.08%)
Jan 24, 2019 67.82 68.52 67.79 68.33 198,458 +0.48(+0.71%)
Jan 23, 2019 68.32 68.53 67.30 67.85 265,247 -0.29(-0.42%)
Jan 22, 2019 68.84 68.85 67.76 68.14 910,470 -1.10(-1.59%)
Jan 18, 2019 68.62 69.38 68.49 69.24 382,156 +1.01(+1.48%)
Jan 17, 2019 67.35 68.54 67.35 68.23 548,447 +0.65(+0.96%)
Jan 16, 2019 67.15 67.82 67.14 67.58 255,027 +0.50(+0.75%)
Jan 15, 2019 66.92 67.15 66.57 67.08 1,153,900 +0.30(+0.45%)
Jan 14, 2019 66.56 67.19 66.52 66.78 405,740 -0.27(-0.40%)
Jan 11, 2019 66.61 67.22 66.45 67.05 332,617 +0.14(+0.22%)
Jan 10, 2019 65.98 66.93 65.87 66.90 243,337 +0.55(+0.83%)
Jan 09, 2019 65.98 66.52 65.68 66.35 620,860 +0.71(+1.08%)
Jan 08, 2019 65.25 65.67 64.75 65.64 746,461 +1.03(+1.60%)
Jan 07, 2019 63.98 65.18 63.75 64.61 529,497 +0.65(+1.02%)
Jan 04, 2019 62.73 64.19 62.73 63.96 548,244 +2.07(+3.34%)
Jan 03, 2019 62.43 62.85 61.53 61.89 324,145 -0.79(-1.26%)
Jan 02, 2019 61.72 62.96 61.38 62.68 553,056 +0.13(+0.20%)
Dec 31, 2018 62.35 62.55 61.52 62.55 1,202,200 +0.59(+0.96%)
Dec 28, 2018 62.14 62.78 61.55 61.96 1,176,768 -0.06(-0.10%)
Dec 27, 2018 60.95 62.02 59.92 62.02 1,402,488 +0.28(+0.45%)
Dec 26, 2018 59.19 61.77 58.73 61.74 1,202,271 +2.80(+4.75%)
Dec 24, 2018 60.23 60.43 58.95 58.95 721,630 -1.62(-2.68%)
Dec 21, 2018 61.92 62.54 60.39 60.57 947,872 -1.13(-1.83%)
Dec 20, 2018 62.22 62.77 61.07 61.70 928,025 -0.81(-1.30%)
Dec 19, 2018 63.63 64.41 62.22 62.51 980,315 -1.07(-1.69%)
Dec 18, 2018 64.10 64.45 63.36 63.58 1,063,824 -0.10(-0.16%)
Dec 17, 2018 64.93 65.30 63.39 63.68 962,822 -1.47(-2.25%)
Dec 14, 2018 65.61 66.07 64.95 65.15 530,138 -0.96(-1.45%)
Dec 13, 2018 66.93 67.21 66.05 66.11 921,982 -0.72(-1.07%)
Dec 12, 2018 67.14 67.54 66.78 66.83 2,656,760 +0.44(+0.66%)
Dec 11, 2018 67.38 67.60 66.10 66.38 832,727 -0.17(-0.25%)
Dec 10, 2018 67.10 67.23 65.73 66.55 525,801 -0.59(-0.88%)
Dec 07, 2018 68.35 68.81 66.86 67.14 454,118 -1.16(-1.69%)
Dec 06, 2018 67.77 68.30 66.59 68.30 620,399 -0.36(-0.52%)
Dec 04, 2018 70.99 71.04 68.60 68.65 432,112 -2.43(-3.42%)
Dec 03, 2018 71.65 71.65 70.35 71.08 254,881 +0.48(+0.68%)
Nov 30, 2018 70.08 70.71 70.07 70.60 628,608 +0.39(+0.56%)
Nov 29, 2018 70.08 70.67 69.65 70.21 346,957 -0.05(-0.07%)
Nov 28, 2018 69.30 70.27 68.70 70.26 347,741 +1.16(+1.68%)
Nov 27, 2018 69.45 69.61 68.89 69.10 295,263 -0.58(-0.83%)
Nov 26, 2018 69.49 69.91 69.30 69.68 224,696 +0.80(+1.16%)
Nov 23, 2018 68.56 69.40 68.56 68.88 142,036 -0.24(-0.35%)
Nov 21, 2018 69.12 69.12 69.12 0 +0.67(+0.98%)
Nov 20, 2018 68.95 69.27 68.25 68.45 1,183,690 -1.38(-1.97%)
Nov 19, 2018 70.28 70.51 69.54 69.83 233,585 -0.53(-0.75%)
Nov 16, 2018 70.16 70.51 69.91 70.36 357,870 -0.10(-0.14%)
Nov 15, 2018 69.27 70.51 69.12 70.46 605,128 +0.76(+1.10%)
Nov 14, 2018 70.70 70.83 69.16 69.69 507,774 -0.43(-0.61%)
Nov 13, 2018 70.29 71.03 69.98 70.12 150,076 -0.01(-0.02%)
Nov 12, 2018 71.14 71.22 70.06 70.13 308,466 -1.06(-1.49%)
Nov 09, 2018 71.31 71.41 70.74 71.19 134,924 -0.51(-0.72%)
Nov 08, 2018 71.83 72.13 71.47 71.71 266,836 -0.30(-0.42%)
Nov 07, 2018 71.41 72.08 70.99 72.01 183,798 +1.11(+1.56%)
Nov 06, 2018 70.39 70.98 70.39 70.90 283,129 +0.43(+0.61%)
Nov 05, 2018 69.98 70.69 69.98 70.47 132,618 +0.67(+0.95%)
Nov 02, 2018 70.12 70.26 69.28 69.81 260,512 +0.05(+0.06%)
Nov 01, 2018 68.79 69.82 68.71 69.76 389,312 +1.17(+1.71%)
Oct 31, 2018 68.95 69.21 68.57 68.59 260,109 +0.06(+0.09%)
Oct 30, 2018 67.38 68.53 67.34 68.53 1,584,732 +1.16(+1.72%)
Oct 29, 2018 68.16 68.81 66.73 67.37 268,432 -0.06(-0.09%)
Oct 26, 2018 67.52 68.16 66.47 67.42 331,864 -0.74(-1.08%)
Oct 25, 2018 67.68 68.54 67.40 68.16 270,179 +0.82(+1.22%)
Oct 24, 2018 69.46 69.52 67.33 67.34 298,148 -2.12(-3.06%)
Oct 23, 2018 69.23 69.91 68.38 69.47 305,010 -0.73(-1.04%)
Oct 22, 2018 70.88 70.99 70.16 70.20 161,479 -0.51(-0.73%)
Oct 19, 2018 71.15 71.53 70.61 70.71 437,891 -0.28(-0.40%)
Oct 18, 2018 71.72 72.02 70.80 70.99 199,414 -0.94(-1.31%)
Oct 17, 2018 72.05 72.17 71.24 71.93 112,351 -0.26(-0.36%)
Oct 16, 2018 71.32 72.22 70.75 72.19 420,976 +1.29(+1.82%)
Oct 15, 2018 70.42 71.35 70.42 70.90 277,627 +0.44(+0.63%)
Oct 12, 2018 71.50 71.50 69.54 70.46 506,131 -0.10(-0.15%)
Oct 11, 2018 71.88 72.10 70.54 70.56 562,584 -1.65(-2.28%)
Oct 10, 2018 73.93 73.94 72.15 72.21 347,350 -1.82(-2.46%)
Oct 09, 2018 74.15 74.41 73.99 74.03 186,230 -0.27(-0.36%)
Oct 08, 2018 73.76 74.41 73.67 74.29 107,485 +0.32(+0.44%)
Oct 05, 2018 74.34 74.55 73.64 73.97 131,812 -0.34(-0.45%)
Oct 04, 2018 74.73 74.87 74.04 74.31 199,978 -0.64(-0.85%)
Oct 03, 2018 74.81 75.25 74.58 74.95 191,625 +0.42(+0.56%)
Oct 02, 2018 74.78 75.07 74.44 74.53 386,445 -0.28(-0.37%)
Oct 01, 2018 75.62 75.62 74.66 74.81 153,059 -0.47(-0.63%)
Sep 28, 2018 74.82 75.54 74.69 75.28 119,808 +0.31(+0.41%)
Sep 27, 2018 75.00 75.33 74.90 74.97 170,695 +0.04(+0.05%)
Sep 26, 2018 75.76 75.76 74.90 74.93 132,783 -0.77(-1.02%)
Sep 25, 2018 76.02 76.12 75.68 75.71 225,282 -0.09(-0.12%)
Sep 24, 2018 76.24 76.24 75.51 75.80 148,740 -0.42(-0.55%)
Sep 21, 2018 76.43 76.55 76.19 76.21 133,212 -0.06(-0.08%)
Sep 20, 2018 76.03 76.38 75.90 76.28 124,891 +0.58(+0.76%)
Sep 19, 2018 75.75 76.23 75.60 75.70 119,007 -0.06(-0.08%)
Sep 18, 2018 75.56 75.87 75.38 75.76 112,378 +0.31(+0.42%)
Sep 17, 2018 75.88 75.90 75.39 75.45 175,766 -0.47(-0.61%)
Sep 14, 2018 75.70 76.09 75.56 75.91 137,898 +0.30(+0.40%)
Sep 13, 2018 75.65 75.81 75.47 75.61 100,493 +0.10(+0.14%)
Sep 12, 2018 75.46 75.64 75.15 75.51 138,775 +0.07(+0.10%)
Sep 11, 2018 75.02 75.57 74.96 75.44 201,726 +0.28(+0.37%)
Sep 10, 2018 75.39 75.51 75.10 75.16 188,744 +0.06(+0.08%)
Sep 07, 2018 75.21 75.43 74.81 75.10 95,056 -0.35(-0.46%)
Sep 06, 2018 75.97 76.00 75.34 75.44 103,276 -0.41(-0.54%)
Sep 05, 2018 75.65 75.93 75.34 75.85 115,745 +0.14(+0.19%)
Sep 04, 2018 75.95 76.12 75.44 75.71 137,251 -0.30(-0.39%)
Aug 31, 2018 76.01 76.01 76.01 0 +0.02(+0.02%)
Aug 30, 2018 76.26 76.30 75.87 75.99 131,431 -0.41(-0.54%)
Aug 29, 2018 76.20 76.49 75.89 76.40 132,136 +0.29(+0.38%)
Aug 28, 2018 76.35 76.45 75.86 76.11 153,620 -0.09(-0.12%)
Aug 27, 2018 76.25 76.63 76.12 76.20 157,328 +0.17(+0.22%)
Aug 24, 2018 75.97 76.13 75.88 76.03 103,981 +0.28(+0.37%)
Aug 23, 2018 76.01 76.14 75.61 75.75 257,860 -0.28(-0.37%)
Aug 22, 2018 76.16 76.37 75.99 76.03 138,034 -0.04(-0.06%)
Aug 21, 2018 75.59 76.27 75.59 76.07 123,008 +0.64(+0.85%)
Aug 20, 2018 75.23 75.54 75.12 75.43 103,956 +0.38(+0.51%)
Aug 17, 2018 74.46 75.12 74.46 75.05 74,304 +0.48(+0.65%)
Aug 16, 2018 74.22 74.85 74.22 74.57 86,335 +0.65(+0.89%)
Aug 15, 2018 74.32 74.32 73.39 73.91 109,388 -0.75(-1.00%)
Aug 14, 2018 74.25 74.85 74.25 74.66 161,470 +0.70(+0.95%)
Aug 13, 2018 74.41 74.60 73.77 73.96 269,751 -0.44(-0.59%)
Aug 10, 2018 74.41 74.80 74.21 74.40 116,700 -0.42(-0.56%)
Aug 09, 2018 74.97 75.13 74.77 74.82 304,050 -0.07(-0.10%)
Aug 08, 2018 75.01 75.01 74.56 74.90 118,320 -0.19(-0.25%)
Aug 07, 2018 75.16 75.42 75.06 75.08 215,679 +0.18(+0.25%)
Aug 06, 2018 74.59 75.00 74.48 74.90 128,470 +0.36(+0.48%)
Aug 03, 2018 74.26 74.73 74.23 74.54 171,591 +0.35(+0.47%)
Aug 02, 2018 73.42 74.35 73.39 74.20 255,624 +0.35(+0.48%)
Aug 01, 2018 74.02 74.02 73.34 73.84 357,053 -0.29(-0.39%)
Jul 31, 2018 73.82 74.31 73.52 74.13 119,331 +0.50(+0.68%)
Jul 30, 2018 73.69 74.08 73.60 73.63 123,470 +0.05(+0.07%)
Jul 27, 2018 74.35 74.46 73.46 73.58 117,592 -0.71(-0.96%)
Jul 26, 2018 73.90 74.53 73.74 74.29 154,434 +0.36(+0.48%)
Jul 25, 2018 73.76 73.93 73.42 73.93 150,989 +0.13(+0.17%)
Jul 24, 2018 74.47 74.47 73.58 73.81 118,059 -0.32(-0.44%)
Jul 23, 2018 74.09 74.28 73.85 74.13 158,886 +0.07(+0.10%)
Jul 20, 2018 74.28 74.38 73.88 74.06 160,667 -0.34(-0.46%)
Jul 19, 2018 73.83 74.49 73.70 74.40 120,361 +0.43(+0.58%)
Jul 18, 2018 73.67 73.99 73.48 73.97 149,637 +0.22(+0.30%)
Jul 17, 2018 73.50 73.87 73.50 73.74 616,387 +0.16(+0.21%)
Jul 16, 2018 73.98 73.98 73.40 73.59 108,433 -0.47(-0.63%)
Jul 13, 2018 73.95 74.47 73.95 74.05 207,409 +0.01(+0.02%)
Jul 12, 2018 74.46 74.46 73.69 74.04 151,337 +0.00(+0.00%)
Jul 11, 2018 74.30 74.58 73.95 74.04 151,906 -0.73(-0.97%)
Jul 10, 2018 74.90 75.08 74.45 74.77 228,777 -0.03(-0.04%)
Jul 09, 2018 74.32 74.80 74.32 74.80 222,388 +0.80(+1.08%)
Jul 06, 2018 73.37 74.15 73.36 74.00 102,752 +0.58(+0.79%)
Jul 05, 2018 73.17 73.42 72.77 73.42 108,455 +0.59(+0.81%)
Jul 03, 2018 72.83 72.83 72.83 0 +0.29(+0.40%)
Jul 02, 2018 72.20 72.58 72.05 72.54 334,876 -0.08(-0.10%)
Jun 29, 2018 72.88 73.26 72.60 72.61 143,427 +0.00(+0.01%)
Jun 28, 2018 72.41 72.75 72.12 72.61 471,768 +0.14(+0.20%)
Jun 27, 2018 73.20 73.59 72.46 72.47 114,518 -0.56(-0.77%)
Jun 26, 2018 72.95 73.27 72.59 73.03 156,974 +0.16(+0.23%)
Jun 25, 2018 73.49 73.54 72.54 72.86 140,724 -0.88(-1.20%)
Jun 22, 2018 73.95 74.18 73.70 73.75 127,133 +0.33(+0.45%)
Jun 21, 2018 73.88 73.88 73.20 73.42 272,645 -0.57(-0.77%)
Jun 20, 2018 73.84 74.05 73.48 73.99 513,206 +0.42(+0.56%)
Jun 19, 2018 72.93 73.59 72.75 73.57 109,363 -0.02(-0.03%)
Jun 18, 2018 72.97 73.71 72.97 73.59 116,954 +0.28(+0.38%)
Jun 15, 2018 73.50 72.93 73.31 119,813 -0.28(-0.38%)
Jun 14, 2018 73.77 73.77 73.21 73.59 119,717 +0.04(+0.05%)
Jun 13, 2018 73.98 73.98 73.55 73.56 178,707 -0.37(-0.51%)
Jun 12, 2018 74.03 74.22 73.73 73.93 989,711 -0.06(-0.08%)
Jun 11, 2018 73.95 74.24 73.90 74.00 124,843 +0.07(+0.10%)
Jun 08, 2018 73.56 73.93 73.34 73.93 81,617 +0.29(+0.40%)
Jun 07, 2018 73.55 73.79 73.39 73.63 118,856 +0.19(+0.26%)
Jun 06, 2018 73.44 72.90 73.44 118,437 +0.50(+0.68%)
Jun 05, 2018 72.69 73.01 72.57 72.95 140,116 +0.12(+0.16%)
Jun 04, 2018 72.78 73.00 72.51 72.83 222,751 +0.27(+0.38%)
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.