Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Smallcap 600 Value Ishares ETF (NY: IJS )

96.30 -0.52 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2018 68.41 69.11 68.24 69.01 408,851 +0.47(+0.69%)
Nov 29, 2018 68.74 69.01 68.18 68.53 1,129,759 -0.46(-0.67%)
Nov 28, 2018 67.89 69.06 66.95 68.99 292,433 +1.33(+1.96%)
Nov 27, 2018 67.98 68.16 67.53 67.67 269,631 -0.55(-0.81%)
Nov 26, 2018 68.18 68.70 67.86 68.22 239,243 +0.63(+0.94%)
Nov 23, 2018 67.25 68.15 67.25 67.58 110,867 -0.18(-0.27%)
Nov 21, 2018 67.77 67.77 67.77 0 +0.66(+0.98%)
Nov 20, 2018 67.81 68.08 67.00 67.11 297,065 -1.37(-2.01%)
Nov 19, 2018 69.20 69.48 68.22 68.48 228,842 -0.83(-1.20%)
Nov 16, 2018 68.74 69.46 68.53 69.31 221,515 +0.13(+0.19%)
Nov 15, 2018 68.02 69.32 67.87 69.18 634,118 +0.79(+1.15%)
Nov 14, 2018 69.45 69.78 68.04 68.39 387,361 -0.52(-0.76%)
Nov 13, 2018 69.31 69.98 68.86 68.91 264,037 -0.18(-0.26%)
Nov 12, 2018 70.28 70.29 69.04 69.09 216,200 -1.17(-1.66%)
Nov 09, 2018 71.05 71.09 69.83 70.26 442,155 -1.11(-1.55%)
Nov 08, 2018 71.29 71.73 70.97 71.37 221,417 -0.24(-0.34%)
Nov 07, 2018 71.01 71.65 70.38 71.61 258,314 +1.00(+1.41%)
Nov 06, 2018 70.36 70.81 70.21 70.61 314,968 +0.20(+0.28%)
Nov 05, 2018 70.21 70.56 69.72 70.42 513,980 +0.32(+0.46%)
Nov 02, 2018 70.02 70.42 69.55 70.09 432,952 +0.38(+0.55%)
Nov 01, 2018 68.83 69.87 68.82 69.71 467,510 +1.10(+1.60%)
Oct 31, 2018 69.61 69.61 68.55 68.62 256,827 -0.37(-0.54%)
Oct 30, 2018 67.60 69.04 67.60 68.98 395,864 +1.45(+2.14%)
Oct 29, 2018 68.41 69.18 66.90 67.54 688,691 -0.15(-0.22%)
Oct 26, 2018 67.57 68.49 66.42 67.68 411,918 -0.59(-0.87%)
Oct 25, 2018 66.97 68.56 66.97 68.28 394,180 +1.49(+2.23%)
Oct 24, 2018 69.08 69.22 66.74 66.79 599,815 -2.37(-3.43%)
Oct 23, 2018 68.90 69.61 67.94 69.15 330,433 -0.61(-0.88%)
Oct 22, 2018 70.02 70.48 69.60 69.77 478,914 -0.11(-0.16%)
Oct 19, 2018 70.51 70.92 69.57 69.88 408,413 -0.52(-0.74%)
Oct 18, 2018 71.50 71.62 70.19 70.40 334,668 -1.39(-1.94%)
Oct 17, 2018 71.96 71.99 70.91 71.79 472,221 -0.37(-0.51%)
Oct 16, 2018 70.97 72.30 70.26 72.16 558,494 +1.63(+2.32%)
Oct 15, 2018 70.03 71.00 69.81 70.52 557,023 +0.47(+0.66%)
Oct 12, 2018 71.05 71.24 69.27 70.06 812,225 -0.23(-0.32%)
Oct 11, 2018 71.56 72.04 70.26 70.29 527,819 -1.62(-2.25%)
Oct 10, 2018 73.63 73.64 71.82 71.91 518,522 -1.93(-2.61%)
Oct 09, 2018 73.86 74.37 73.71 73.83 381,414 -0.17(-0.23%)
Oct 08, 2018 73.62 74.14 73.42 74.00 377,425 +0.26(+0.35%)
Oct 05, 2018 74.44 74.54 73.14 73.74 476,335 -0.67(-0.90%)
Oct 04, 2018 74.91 75.09 74.19 74.41 526,736 -0.68(-0.91%)
Oct 03, 2018 74.57 75.43 74.42 75.09 1,087,391 +0.74(+1.00%)
Oct 02, 2018 75.06 75.33 74.24 74.35 1,034,921 -0.77(-1.03%)
Oct 01, 2018 76.47 76.57 74.89 75.12 3,512,946 -1.07(-1.40%)
Sep 28, 2018 75.71 76.42 75.71 76.19 172,874 +0.32(+0.42%)
Sep 27, 2018 76.05 76.35 75.87 75.87 161,104 -0.04(-0.05%)
Sep 26, 2018 76.58 76.68 75.85 75.90 237,530 -0.58(-0.76%)
Sep 25, 2018 76.65 76.71 76.46 76.49 141,272 -0.05(-0.06%)
Sep 24, 2018 77.16 77.16 76.22 76.53 245,364 -0.62(-0.81%)
Sep 21, 2018 77.62 77.88 77.12 77.16 180,963 -0.30(-0.38%)
Sep 20, 2018 77.05 77.51 76.95 77.45 130,187 +0.70(+0.91%)
Sep 19, 2018 77.04 77.49 76.62 76.75 239,805 -0.28(-0.36%)
Sep 18, 2018 77.00 77.33 76.84 77.03 177,552 +0.15(+0.20%)
Sep 17, 2018 77.47 77.55 76.85 76.88 203,835 -0.60(-0.78%)
Sep 14, 2018 77.14 77.68 76.94 77.49 145,781 +0.37(+0.48%)
Sep 13, 2018 77.41 77.41 77.01 77.12 186,086 -0.03(-0.04%)
Sep 12, 2018 77.28 77.31 76.62 77.15 230,192 -0.18(-0.23%)
Sep 11, 2018 77.20 77.52 76.84 77.32 325,634 +0.01(+0.01%)
Sep 10, 2018 77.66 77.78 77.24 77.31 206,102 -0.09(-0.11%)
Sep 07, 2018 77.43 77.71 77.10 77.40 254,623 -0.18(-0.23%)
Sep 06, 2018 78.31 78.47 77.57 77.58 1,341,026 -0.58(-0.74%)
Sep 05, 2018 78.09 78.32 77.64 78.16 241,206 +0.02(+0.02%)
Sep 04, 2018 78.44 78.51 77.64 78.14 380,057 -0.45(-0.57%)
Aug 31, 2018 78.59 78.59 78.59 0 +0.30(+0.38%)
Aug 30, 2018 78.41 78.70 78.03 78.29 178,788 -0.25(-0.32%)
Aug 29, 2018 78.54 78.69 78.02 78.55 208,707 +0.12(+0.15%)
Aug 28, 2018 78.71 78.84 78.16 78.43 219,734 -0.04(-0.05%)
Aug 27, 2018 78.79 79.25 78.41 78.46 341,101 -0.11(-0.14%)
Aug 24, 2018 78.61 78.69 78.36 78.57 164,032 +0.12(+0.15%)
Aug 23, 2018 78.73 78.76 78.24 78.46 487,232 -0.34(-0.43%)
Aug 22, 2018 78.72 79.06 78.55 78.79 176,789 +0.04(+0.05%)
Aug 21, 2018 78.04 78.97 78.04 78.75 227,092 +0.90(+1.16%)
Aug 20, 2018 77.56 77.98 77.41 77.85 151,325 +0.44(+0.57%)
Aug 17, 2018 76.81 77.47 76.72 77.41 226,038 +0.47(+0.61%)
Aug 16, 2018 76.62 77.16 76.55 76.94 200,627 +0.62(+0.81%)
Aug 15, 2018 77.02 77.03 75.87 76.32 747,012 -0.95(-1.24%)
Aug 14, 2018 76.33 77.33 76.29 77.28 1,416,602 +1.01(+1.33%)
Aug 13, 2018 76.62 76.77 75.89 76.26 208,463 -0.30(-0.39%)
Aug 10, 2018 76.35 76.95 76.22 76.56 136,546 -0.19(-0.25%)
Aug 09, 2018 76.69 77.05 76.61 76.75 180,182 +0.07(+0.09%)
Aug 08, 2018 76.59 76.80 76.15 76.69 235,284 +0.21(+0.27%)
Aug 07, 2018 76.77 76.96 76.48 76.48 327,529 -0.09(-0.11%)
Aug 06, 2018 76.06 76.65 75.95 76.56 235,555 +0.52(+0.68%)
Aug 03, 2018 76.45 76.74 75.65 76.05 183,821 -0.32(-0.42%)
Aug 02, 2018 75.60 76.51 75.59 76.36 157,327 +0.49(+0.65%)
Aug 01, 2018 76.06 76.08 75.25 75.87 498,791 -0.32(-0.42%)
Jul 31, 2018 75.68 76.41 75.53 76.20 247,967 +0.69(+0.92%)
Jul 30, 2018 75.45 76.17 75.45 75.50 356,941 +0.01(+0.02%)
Jul 27, 2018 76.77 76.85 75.38 75.49 320,148 -1.19(-1.55%)
Jul 26, 2018 76.11 76.90 76.11 76.68 191,145 +0.75(+0.99%)
Jul 25, 2018 75.85 75.96 75.33 75.93 195,182 +0.01(+0.02%)
Jul 24, 2018 76.75 76.89 75.58 75.92 169,471 -0.49(-0.64%)
Jul 23, 2018 76.38 76.67 76.05 76.40 1,545,769 -0.06(-0.08%)
Jul 20, 2018 76.63 76.95 76.40 76.46 258,724 -0.30(-0.39%)
Jul 19, 2018 76.12 76.80 75.89 76.76 166,167 +0.53(+0.70%)
Jul 18, 2018 75.80 76.27 75.60 76.23 2,027,368 +0.34(+0.45%)
Jul 17, 2018 75.65 76.21 75.56 75.89 304,165 +0.27(+0.36%)
Jul 16, 2018 76.06 76.18 75.30 75.62 251,545 -0.35(-0.45%)
Jul 13, 2018 76.03 76.51 75.96 75.96 795,184 -0.08(-0.11%)
Jul 12, 2018 76.49 76.57 75.63 76.05 554,912 -0.07(-0.10%)
Jul 11, 2018 76.50 76.81 76.08 76.12 1,495,948 -0.77(-1.00%)
Jul 10, 2018 77.32 77.50 76.46 76.89 616,886 -0.34(-0.44%)
Jul 09, 2018 77.01 77.23 76.76 77.23 447,807 +0.65(+0.84%)
Jul 06, 2018 76.01 76.72 75.94 76.58 311,592 +0.59(+0.78%)
Jul 05, 2018 75.49 76.00 75.05 75.99 640,070 +0.87(+1.16%)
Jul 03, 2018 75.12 75.12 75.12 0 +0.28(+0.38%)
Jul 02, 2018 73.89 74.86 73.69 74.84 5,963,405 +0.59(+0.79%)
Jun 29, 2018 75.05 74.25 74.25 198,100 -0.33(-0.44%)
Jun 28, 2018 74.44 74.76 74.05 74.58 393,210 +0.00(+0.00%)
Jun 27, 2018 75.60 75.98 74.55 74.58 205,358 -0.98(-1.30%)
Jun 26, 2018 75.28 75.77 74.90 75.56 277,592 +0.43(+0.57%)
Jun 25, 2018 76.09 76.18 74.78 75.14 855,819 -1.07(-1.40%)
Jun 22, 2018 76.38 76.58 75.88 76.21 133,600 +0.19(+0.24%)
Jun 21, 2018 76.68 76.70 75.89 76.02 174,292 -0.71(-0.93%)
Jun 20, 2018 76.54 76.81 76.17 76.73 682,182 +0.50(+0.65%)
Jun 19, 2018 75.71 76.29 75.30 76.23 166,449 +0.08(+0.11%)
Jun 18, 2018 75.25 76.15 75.21 76.15 180,436 +0.58(+0.76%)
Jun 15, 2018 75.60 74.91 75.58 181,360 -0.03(-0.04%)
Jun 14, 2018 75.68 75.83 75.19 75.60 1,968,992 +0.13(+0.17%)
Jun 13, 2018 76.03 76.07 75.43 75.47 190,985 -0.57(-0.75%)
Jun 12, 2018 76.24 76.38 75.79 76.04 2,191,606 -0.13(-0.17%)
Jun 11, 2018 75.95 76.30 75.93 76.18 308,993 +0.27(+0.36%)
Jun 08, 2018 75.86 76.03 75.67 75.90 553,271 +0.09(+0.11%)
Jun 07, 2018 75.91 76.16 75.59 75.82 138,474 +0.03(+0.04%)
Jun 06, 2018 75.81 75.24 75.79 1,033,081 +0.44(+0.58%)
Jun 05, 2018 74.74 75.36 74.57 75.35 249,290 +0.56(+0.75%)
Jun 04, 2018 74.35 74.81 74.22 74.79 267,770 +0.68(+0.92%)
Jun 01, 2018 74.08 74.39 74.01 74.11 1,320,922 +0.44(+0.60%)
May 31, 2018 74.46 74.65 73.57 73.66 171,497 -0.84(-1.13%)
May 30, 2018 73.80 74.65 73.65 74.50 172,644 +1.06(+1.44%)
May 29, 2018 73.13 73.70 72.81 73.44 200,743 -0.07(-0.09%)
May 25, 2018 73.51 73.51 73.51 0 -0.18(-0.25%)
May 24, 2018 73.52 73.80 73.03 73.69 160,455 +0.00(+0.01%)
May 23, 2018 73.45 73.77 73.38 73.69 174,314 +0.03(+0.04%)
May 22, 2018 74.43 74.61 73.64 73.66 178,488 -0.62(-0.84%)
May 21, 2018 73.78 74.31 73.76 74.28 172,571 +0.73(+1.00%)
May 18, 2018 73.71 73.71 73.42 73.54 140,404 +0.07(+0.09%)
May 17, 2018 73.05 73.66 73.05 73.47 161,474 +0.46(+0.63%)
May 16, 2018 72.20 73.23 72.20 73.01 206,706 +0.86(+1.19%)
May 15, 2018 71.69 72.30 71.63 72.15 157,759 +0.16(+0.23%)
May 14, 2018 72.32 72.54 71.90 71.99 221,279 -0.22(-0.31%)
May 11, 2018 72.18 72.48 72.03 72.21 119,488 +0.03(+0.04%)
May 10, 2018 71.96 72.32 71.74 72.18 243,126 +0.32(+0.44%)
May 09, 2018 71.41 71.99 71.30 71.86 153,590 +0.54(+0.76%)
May 08, 2018 70.69 71.33 70.69 71.33 252,339 +0.59(+0.84%)
May 07, 2018 70.47 71.12 70.47 70.73 189,928 +0.46(+0.66%)
May 04, 2018 69.15 70.63 69.12 70.27 206,589 +0.88(+1.27%)
May 03, 2018 69.73 69.73 68.86 69.39 149,566 -0.48(-0.69%)
May 02, 2018 69.63 70.30 69.58 69.87 129,407 +0.21(+0.30%)
May 01, 2018 69.58 69.78 68.63 69.66 309,825 +0.08(+0.12%)
Apr 30, 2018 70.28 70.53 69.58 69.58 117,487 -0.64(-0.92%)
Apr 27, 2018 70.32 70.46 69.85 70.22 111,771 -0.10(-0.15%)
Apr 26, 2018 70.43 70.49 69.94 70.33 143,453 +0.06(+0.08%)
Apr 25, 2018 70.21 70.51 69.76 70.27 467,004 -0.01(-0.02%)
Apr 24, 2018 70.67 71.08 69.77 70.28 152,187 -0.11(-0.16%)
Apr 23, 2018 70.39 70.80 70.10 70.40 319,525 +0.06(+0.09%)
Apr 20, 2018 70.53 70.78 70.12 70.33 152,056 -0.48(-0.67%)
Apr 19, 2018 71.14 71.39 70.60 70.81 174,715 -0.44(-0.62%)
Apr 18, 2018 71.20 71.71 71.20 71.25 146,716 +0.24(+0.33%)
Apr 17, 2018 70.72 71.22 70.60 71.01 367,936 +0.63(+0.90%)
Apr 16, 2018 69.94 70.59 69.72 70.38 163,184 +0.67(+0.96%)
Apr 13, 2018 70.20 70.20 69.52 69.71 122,543 -0.16(-0.23%)
Apr 12, 2018 69.83 70.16 69.55 69.87 96,445 +0.34(+0.48%)
Apr 11, 2018 69.14 69.71 69.13 69.53 139,934 +0.11(+0.16%)
Apr 10, 2018 68.83 69.62 68.66 69.42 249,888 +1.41(+2.08%)
Apr 09, 2018 68.70 68.96 68.00 68.00 318,034 -0.24(-0.36%)
Apr 06, 2018 69.02 69.56 67.72 68.25 179,072 -1.22(-1.76%)
Apr 05, 2018 69.10 69.53 68.85 69.47 270,583 +0.76(+1.11%)
Apr 04, 2018 67.11 68.90 67.09 68.71 632,300 +0.84(+1.24%)
Apr 03, 2018 67.11 68.05 66.96 67.87 968,927 +1.07(+1.61%)
Apr 02, 2018 68.12 68.43 66.32 66.80 2,557,235 -1.58(-2.31%)
Mar 29, 2018 68.37 68.37 68.37 0 +0.55(+0.82%)
Mar 28, 2018 67.71 68.19 67.48 67.82 181,828 +0.23(+0.34%)
Mar 27, 2018 68.81 68.85 67.38 67.59 423,280 -1.04(-1.51%)
Mar 26, 2018 68.13 68.65 67.45 68.63 228,722 +1.42(+2.12%)
Mar 23, 2018 68.82 69.10 67.20 67.20 290,859 -1.49(-2.17%)
Mar 22, 2018 69.62 70.06 68.68 68.70 151,075 -1.43(-2.04%)
Mar 21, 2018 69.72 70.58 69.61 70.13 135,590 +0.43(+0.62%)
Mar 20, 2018 70.07 70.07 69.54 69.70 108,232 -0.26(-0.37%)
Mar 19, 2018 70.43 70.43 69.21 69.95 171,945 -0.69(-0.97%)
Mar 16, 2018 69.94 70.75 69.89 70.64 104,653 +0.71(+1.02%)
Mar 15, 2018 70.36 70.41 69.66 69.93 129,313 -0.28(-0.40%)
Mar 14, 2018 71.05 71.13 70.14 70.21 170,827 -0.56(-0.80%)
Mar 13, 2018 71.23 71.42 70.64 70.77 143,663 -0.12(-0.17%)
Mar 12, 2018 70.72 71.13 70.57 70.89 170,597 +0.32(+0.45%)
Mar 09, 2018 69.96 70.59 69.62 70.57 190,570 +1.00(+1.44%)
Mar 08, 2018 69.92 70.05 69.21 69.57 142,373 -0.23(-0.33%)
Mar 07, 2018 69.84 69.80 120,719 +0.33(+0.48%)
Mar 06, 2018 68.99 69.50 68.36 69.47 184,270 +0.80(+1.16%)
Mar 05, 2018 67.75 68.95 67.75 68.67 161,251 +0.66(+0.98%)
Mar 02, 2018 66.76 68.18 66.50 68.00 146,639 +0.75(+1.11%)
Mar 01, 2018 67.35 68.08 66.80 67.26 187,617 -0.20(-0.29%)
Feb 28, 2018 68.91 69.07 67.41 67.46 187,524 -1.25(-1.82%)
Feb 27, 2018 69.84 70.19 68.70 68.71 153,631 -1.10(-1.58%)
Feb 26, 2018 69.53 69.86 69.00 69.81 310,157 +0.51(+0.73%)
Feb 23, 2018 68.98 69.33 68.66 69.30 130,260 +0.83(+1.21%)
Feb 22, 2018 68.41 68.47 274,440 +0.05(+0.07%)
Feb 21, 2018 68.60 69.48 68.42 68.42 210,568 -0.06(-0.09%)
Feb 20, 2018 68.86 69.32 68.37 68.48 230,818 -0.71(-1.03%)
Feb 16, 2018 69.19 69.19 69.19 0 +0.42(+0.61%)
Feb 15, 2018 68.63 68.85 67.90 68.77 158,643 +0.65(+0.95%)
Feb 14, 2018 66.57 68.31 66.57 68.12 262,701 +1.18(+1.76%)
Feb 13, 2018 66.51 67.02 66.29 66.94 158,014 +0.09(+0.13%)
Feb 12, 2018 66.43 67.21 65.73 66.86 276,527 +0.50(+0.75%)
Feb 09, 2018 66.31 66.87 64.71 66.36 560,862 +0.66(+1.00%)
Feb 08, 2018 67.48 67.49 65.70 65.70 433,832 -1.60(-2.38%)
Feb 07, 2018 67.12 67.70 67.12 67.31 471,545 +0.11(+0.17%)
Feb 06, 2018 65.36 67.54 64.77 67.19 1,455,942 -0.28(-0.42%)
Feb 05, 2018 68.49 68.91 66.56 67.48 554,720 -1.56(-2.26%)
Feb 02, 2018 70.11 70.15 68.91 69.04 333,754 -1.46(-2.08%)
Feb 01, 2018 70.02 70.63 69.79 70.50 421,741 +0.21(+0.30%)
Jan 31, 2018 71.13 71.30 70.06 70.30 231,628 -0.51(-0.72%)
Jan 30, 2018 71.02 71.37 70.55 70.81 321,300 -0.71(-0.99%)
Jan 29, 2018 71.88 72.11 71.51 71.52 178,628 -0.43(-0.60%)
Jan 26, 2018 72.03 72.03 71.53 71.95 223,336 +0.25(+0.35%)
Jan 25, 2018 72.07 72.08 71.25 71.69 306,179 -0.02(-0.03%)
Jan 24, 2018 72.36 72.36 71.51 71.71 1,103,857 -0.32(-0.45%)
Jan 23, 2018 72.10 72.23 71.53 72.03 460,707 -0.09(-0.13%)
Jan 22, 2018 71.80 72.13 71.58 72.13 210,610 +0.17(+0.23%)
Jan 19, 2018 70.98 72.00 70.98 71.96 238,606 +0.95(+1.34%)
Jan 18, 2018 71.52 71.53 70.94 71.01 416,240 -0.69(-0.96%)
Jan 17, 2018 71.31 71.86 71.19 71.70 232,403 +0.60(+0.85%)
Jan 16, 2018 72.22 72.53 70.95 71.10 311,429 -0.78(-1.09%)
Jan 12, 2018 71.88 71.88 71.88 0 +0.29(+0.41%)
Jan 11, 2018 70.36 71.68 70.34 71.58 237,922 +1.36(+1.94%)
Jan 10, 2018 70.45 70.22 275,215 +0.08(+0.11%)
Jan 09, 2018 70.62 70.64 70.12 70.14 234,670 -0.39(-0.56%)
Jan 08, 2018 70.21 70.65 69.85 70.54 446,188 +0.27(+0.38%)
Jan 05, 2018 70.27 70.30 69.82 70.27 498,487 +0.07(+0.10%)
Jan 04, 2018 70.32 70.42 69.90 70.20 451,317 +0.27(+0.38%)
Jan 03, 2018 70.10 70.29 69.70 69.93 873,282 -0.17(-0.24%)
Jan 02, 2018 69.79 70.13 69.48 70.10 2,480,725 +0.73(+1.05%)
Dec 29, 2017 69.38 69.38 69.38 0 -0.47(-0.68%)
Dec 28, 2017 69.66 69.86 69.49 69.85 955,859 +0.28(+0.41%)
Dec 27, 2017 69.74 69.98 69.45 69.56 157,837 -0.19(-0.28%)
Dec 26, 2017 69.62 69.92 69.62 69.76 157,180 +0.13(+0.19%)
Dec 22, 2017 69.76 69.88 69.41 69.63 138,678 -0.11(-0.16%)
Dec 21, 2017 69.51 70.03 69.48 69.74 317,951 +0.35(+0.50%)
Dec 20, 2017 69.47 69.62 69.16 69.39 206,601 +0.21(+0.31%)
Dec 19, 2017 70.03 70.03 69.14 69.18 181,428 -0.67(-0.96%)
Dec 18, 2017 69.42 70.08 69.42 69.85 186,637 +1.10(+1.60%)
Dec 15, 2017 68.10 69.19 67.95 68.76 208,087 +1.07(+1.58%)
Dec 14, 2017 68.64 68.65 67.53 67.69 210,366 -0.86(-1.25%)
Dec 13, 2017 68.31 69.03 68.31 68.55 173,546 +0.20(+0.30%)
Dec 12, 2017 68.67 68.82 68.30 68.34 153,910 -0.18(-0.26%)
Dec 11, 2017 68.71 68.90 68.43 68.52 165,709 -0.14(-0.21%)
Dec 08, 2017 68.93 69.04 68.63 68.66 199,680 -0.02(-0.03%)
Dec 07, 2017 68.35 68.99 68.24 68.68 152,289 +0.32(+0.47%)
Dec 06, 2017 68.62 68.76 68.35 68.36 1,027,378 -0.40(-0.59%)
Dec 05, 2017 69.59 69.68 68.76 68.76 183,349 -0.70(-1.00%)
Dec 04, 2017 70.12 70.27 69.42 69.46 249,460 +0.17(+0.24%)
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.