Skip to main content

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

96.07 -0.02 (-0.02%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 102.06 102.06 100.47 101.13 245,694 -0.33(-0.33%)
May 27, 2021 100.89 101.81 100.86 101.47 281,442 +1.29(+1.29%)
May 26, 2021 98.42 100.28 98.42 100.17 219,906 +2.07(+2.11%)
May 25, 2021 100.13 100.74 98.09 98.10 237,243 -1.58(-1.58%)
May 24, 2021 99.77 100.11 98.96 99.68 846,758 +0.29(+0.30%)
May 21, 2021 99.46 100.17 98.94 99.39 486,789 +0.74(+0.75%)
May 20, 2021 98.69 98.89 97.45 98.64 356,200 -0.02(-0.02%)
May 19, 2021 97.83 98.78 96.68 98.66 283,055 -0.79(-0.79%)
May 18, 2021 100.92 101.07 99.34 99.45 318,848 -1.28(-1.27%)
May 17, 2021 99.75 100.86 99.16 100.73 538,256 +0.55(+0.55%)
May 14, 2021 99.04 100.29 98.59 100.18 379,898 +2.06(+2.10%)
May 13, 2021 95.96 98.61 95.66 98.12 653,447 +2.56(+2.67%)
May 12, 2021 98.10 98.82 95.34 95.57 476,676 -3.06(-3.10%)
May 11, 2021 97.67 98.95 97.26 98.63 424,935 -0.70(-0.71%)
May 10, 2021 101.15 101.78 99.33 99.33 299,373 -1.63(-1.62%)
May 07, 2021 99.97 101.08 99.31 100.96 324,066 +0.84(+0.83%)
May 06, 2021 99.39 100.18 98.32 100.13 374,021 +0.90(+0.91%)
May 05, 2021 99.63 99.65 98.36 99.22 728,081 +0.10(+0.11%)
May 04, 2021 98.74 99.20 97.66 99.12 444,047 +0.09(+0.10%)
May 03, 2021 98.21 99.62 98.11 99.02 295,836 +1.68(+1.73%)
Apr 30, 2021 97.99 98.63 97.20 97.34 209,947 -1.53(-1.55%)
Apr 29, 2021 99.20 99.77 98.08 98.87 1,134,329 +0.31(+0.32%)
Apr 28, 2021 98.09 98.73 97.81 98.56 325,318 +0.41(+0.42%)
Apr 27, 2021 98.05 98.36 97.59 98.15 364,810 +0.47(+0.48%)
Apr 26, 2021 98.13 98.75 97.48 97.68 847,369 +0.19(+0.19%)
Apr 23, 2021 95.93 98.06 95.68 97.49 329,286 +1.93(+2.02%)
Apr 22, 2021 96.47 97.04 95.49 95.57 211,301 -0.63(-0.65%)
Apr 21, 2021 94.02 96.27 93.46 96.19 489,042 +2.00(+2.13%)
Apr 20, 2021 96.37 96.37 93.35 94.19 983,151 -2.36(-2.44%)
Apr 19, 2021 97.25 97.45 95.80 96.54 337,091 -0.78(-0.80%)
Apr 16, 2021 97.62 97.91 96.88 97.32 387,482 +0.24(+0.24%)
Apr 15, 2021 97.64 97.64 95.97 97.09 322,197 +0.23(+0.24%)
Apr 14, 2021 95.64 97.84 95.64 96.86 283,208 +1.33(+1.39%)
Apr 13, 2021 96.45 96.53 94.73 95.53 380,520 -0.99(-1.02%)
Apr 12, 2021 96.60 96.86 96.00 96.52 379,550 +0.20(+0.21%)
Apr 09, 2021 96.27 96.52 95.83 96.32 533,445 +0.25(+0.26%)
Apr 08, 2021 96.15 96.26 94.71 96.07 650,890 +0.19(+0.20%)
Apr 07, 2021 97.10 97.29 95.59 95.88 407,812 -1.07(-1.11%)
Apr 06, 2021 97.27 98.19 96.82 96.95 790,370 -0.06(-0.06%)
Apr 05, 2021 97.74 97.86 96.42 97.01 799,361 +0.22(+0.23%)
Apr 01, 2021 96.13 96.80 95.46 96.79 1,114,879 +1.06(+1.11%)
Mar 31, 2021 96.25 96.62 95.30 95.73 755,788 -0.12(-0.13%)
Mar 30, 2021 94.48 96.23 94.46 95.85 452,124 +1.58(+1.67%)
Mar 29, 2021 96.24 97.30 94.27 94.27 522,324 -2.51(-2.59%)
Mar 26, 2021 95.57 96.84 95.11 96.78 981,228 +2.28(+2.41%)
Mar 25, 2021 91.05 94.87 90.51 94.50 1,422,728 +2.77(+3.02%)
Mar 24, 2021 93.72 95.55 91.67 91.73 674,660 -1.14(-1.22%)
Mar 23, 2021 95.54 95.70 92.37 92.87 1,211,809 -3.59(-3.72%)
Mar 22, 2021 98.61 98.63 95.94 96.46 563,956 -2.01(-2.04%)
Mar 19, 2021 98.09 99.22 96.50 98.47 577,995 +0.05(+0.05%)
Mar 18, 2021 100.05 101.58 98.05 98.42 695,110 -1.80(-1.80%)
Mar 17, 2021 99.53 100.42 98.95 100.22 513,105 +0.50(+0.50%)
Mar 16, 2021 101.36 101.36 99.38 99.72 3,143,944 -1.91(-1.88%)
Mar 15, 2021 102.20 102.26 100.79 101.63 854,390 -0.58(-0.57%)
Mar 12, 2021 100.94 102.34 100.92 102.21 1,025,142 +1.46(+1.45%)
Mar 11, 2021 100.58 101.11 99.82 100.75 906,068 +0.78(+0.78%)
Mar 10, 2021 98.18 100.23 98.09 99.97 1,157,130 +2.31(+2.37%)
Mar 09, 2021 98.78 98.78 96.89 97.66 2,892,558 -0.19(-0.19%)
Mar 08, 2021 95.80 98.28 95.56 97.85 2,160,150 +3.00(+3.16%)
Mar 05, 2021 93.75 95.02 91.51 94.85 839,060 +2.57(+2.78%)
Mar 04, 2021 93.24 94.34 90.70 92.28 2,089,744 -0.88(-0.95%)
Mar 03, 2021 92.61 94.92 92.61 93.16 1,101,108 +1.17(+1.28%)
Mar 02, 2021 93.46 93.46 91.99 91.99 453,886 -1.42(-1.52%)
Mar 01, 2021 92.37 93.73 92.25 93.41 1,113,360 +2.77(+3.06%)
Feb 26, 2021 91.29 92.09 89.45 90.64 1,124,942 -0.63(-0.70%)
Feb 25, 2021 93.94 94.39 91.12 91.27 560,490 -2.37(-2.53%)
Feb 24, 2021 91.06 93.79 91.06 93.64 688,073 +2.70(+2.97%)
Feb 23, 2021 90.47 91.45 89.43 90.94 1,190,440 +0.15(+0.17%)
Feb 22, 2021 88.72 91.31 88.72 90.79 762,632 +1.74(+1.96%)
Feb 19, 2021 88.04 89.28 87.94 89.05 275,216 +1.60(+1.83%)
Feb 18, 2021 88.11 88.37 87.13 87.45 478,215 -1.17(-1.32%)
Feb 17, 2021 88.31 88.86 87.70 88.62 457,663 -0.20(-0.22%)
Feb 16, 2021 89.26 89.40 88.36 88.82 811,770 +0.23(+0.26%)
Feb 12, 2021 88.12 88.74 87.75 88.59 445,773 +0.27(+0.30%)
Feb 11, 2021 88.58 89.19 86.91 88.33 243,059 +0.05(+0.05%)
Feb 10, 2021 88.66 89.06 87.70 88.28 248,737 +0.06(+0.06%)
Feb 09, 2021 87.73 88.68 87.03 88.22 280,008 +0.30(+0.34%)
Feb 08, 2021 86.45 87.92 86.39 87.92 338,890 +2.23(+2.60%)
Feb 05, 2021 85.88 86.09 84.90 85.69 807,483 +0.66(+0.78%)
Feb 04, 2021 83.77 85.14 83.77 85.03 1,458,146 +1.57(+1.88%)
Feb 03, 2021 83.17 83.53 82.34 83.46 1,549,506 +0.59(+0.71%)
Feb 02, 2021 83.35 83.55 82.23 82.87 372,975 -0.03(-0.03%)
Feb 01, 2021 82.60 83.17 80.91 82.90 620,615 +1.10(+1.34%)
Jan 29, 2021 83.83 84.19 81.38 81.80 443,450 -0.99(-1.20%)
Jan 28, 2021 84.79 85.83 82.42 82.80 683,309 -1.84(-2.17%)
Jan 27, 2021 84.28 85.29 83.62 84.63 482,057 -0.09(-0.10%)
Jan 26, 2021 85.19 85.49 83.81 84.72 293,430 +0.07(+0.08%)
Jan 25, 2021 84.42 86.24 83.57 84.65 1,147,294 +0.01(+0.01%)
Jan 22, 2021 82.70 84.66 82.18 84.64 295,704 +1.08(+1.29%)
Jan 21, 2021 84.82 85.02 83.37 83.56 467,654 -1.10(-1.30%)
Jan 20, 2021 84.63 85.12 84.07 84.66 446,882 +0.27(+0.31%)
Jan 19, 2021 84.84 84.87 83.70 84.40 572,817 +0.48(+0.58%)
Jan 15, 2021 84.28 84.51 83.04 83.91 494,353 -1.47(-1.72%)
Jan 14, 2021 83.93 85.70 83.93 85.38 474,247 +1.98(+2.37%)
Jan 13, 2021 84.06 84.23 83.04 83.40 373,609 -0.79(-0.93%)
Jan 12, 2021 82.69 84.21 82.62 84.19 412,026 +1.75(+2.12%)
Jan 11, 2021 81.03 82.44 80.87 82.44 334,546 +0.42(+0.51%)
Jan 08, 2021 83.18 83.18 80.89 82.02 459,925 -0.81(-0.98%)
Jan 07, 2021 82.51 83.05 82.15 82.83 668,526 +0.62(+0.75%)
Jan 06, 2021 78.65 83.10 78.65 82.22 1,322,663 +4.31(+5.53%)
Jan 05, 2021 76.04 78.56 76.04 77.91 979,217 +1.81(+2.38%)
Jan 04, 2021 77.72 77.86 75.17 76.10 3,802,098 -0.89(-1.16%)
Dec 31, 2020 76.99 76.99 76.99 175,072 +0.18(+0.23%)
Dec 30, 2020 76.23 77.17 76.23 76.81 175,072 +0.84(+1.11%)
Dec 29, 2020 77.37 77.40 75.55 75.97 354,137 -1.20(-1.56%)
Dec 28, 2020 77.25 77.92 76.89 77.17 247,918 +0.59(+0.77%)
Dec 24, 2020 76.79 76.94 76.06 76.58 106,875 +0.01(+0.01%)
Dec 23, 2020 75.58 76.73 75.58 76.58 490,316 +1.36(+1.81%)
Dec 22, 2020 75.37 75.45 74.82 75.21 332,903 -0.06(-0.08%)
Dec 21, 2020 74.62 75.40 74.14 75.27 377,088 -0.66(-0.87%)
Dec 18, 2020 76.92 77.08 75.68 75.93 224,735 -0.90(-1.17%)
Dec 17, 2020 76.60 76.83 75.94 76.83 265,895 +0.51(+0.67%)
Dec 16, 2020 76.98 76.98 76.05 76.32 258,638 -0.52(-0.68%)
Dec 15, 2020 75.35 76.84 75.03 76.84 283,419 +2.11(+2.83%)
Dec 14, 2020 76.34 76.44 74.73 74.73 289,253 -0.70(-0.93%)
Dec 11, 2020 75.78 76.13 74.80 75.43 202,874 -0.91(-1.19%)
Dec 10, 2020 75.38 76.43 75.19 76.34 184,929 +0.32(+0.42%)
Dec 09, 2020 76.46 76.94 75.38 76.02 396,814 +0.09(+0.12%)
Dec 08, 2020 74.71 75.94 74.49 75.92 262,848 +0.67(+0.89%)
Dec 07, 2020 75.69 75.69 74.87 75.25 290,581 -0.55(-0.72%)
Dec 04, 2020 74.21 75.84 74.21 75.80 459,291 +2.09(+2.84%)
Dec 03, 2020 73.42 74.31 73.28 73.71 303,219 +0.49(+0.67%)
Dec 02, 2020 72.48 73.44 71.96 73.21 262,156 +0.55(+0.76%)
Dec 01, 2020 72.74 73.31 72.11 72.66 720,415 +1.04(+1.45%)
Nov 30, 2020 73.43 73.59 71.43 71.62 378,806 -2.18(-2.95%)
Nov 27, 2020 74.11 74.33 73.17 73.80 156,089 -0.36(-0.49%)
Nov 25, 2020 74.59 74.59 73.46 74.16 424,863 -0.81(-1.09%)
Nov 24, 2020 73.77 75.41 73.67 74.97 698,831 +2.34(+3.22%)
Nov 23, 2020 71.37 73.07 71.37 72.64 1,105,967 +1.99(+2.81%)
Nov 20, 2020 70.49 70.78 70.16 70.65 213,857 -0.17(-0.24%)
Nov 19, 2020 70.31 70.96 69.66 70.82 582,177 +0.38(+0.54%)
Nov 18, 2020 71.73 72.18 70.44 70.44 671,095 -0.89(-1.25%)
Nov 17, 2020 70.29 71.57 69.43 71.33 1,428,287 +0.51(+0.72%)
Nov 16, 2020 70.16 70.92 69.66 70.82 852,139 +2.29(+3.34%)
Nov 13, 2020 67.08 68.81 67.08 68.53 279,651 +2.06(+3.11%)
Nov 12, 2020 67.26 67.30 65.78 66.46 338,478 -1.47(-2.16%)
Nov 11, 2020 69.26 69.26 67.32 67.93 719,507 -0.86(-1.25%)
Nov 10, 2020 67.41 69.19 67.09 68.79 640,677 +2.01(+3.01%)
Nov 09, 2020 66.16 68.79 66.16 66.78 722,449 +4.07(+6.49%)
Nov 06, 2020 63.72 63.80 62.64 62.71 167,495 -0.82(-1.30%)
Nov 05, 2020 62.33 63.82 62.31 63.54 231,104 +1.85(+2.99%)
Nov 04, 2020 62.27 62.59 61.08 61.69 341,022 -1.34(-2.12%)
Nov 03, 2020 62.44 63.34 62.44 63.03 664,063 +1.63(+2.65%)
Nov 02, 2020 60.78 61.43 60.46 61.40 870,939 +1.32(+2.19%)
Oct 30, 2020 60.47 60.99 59.48 60.08 267,295 -0.71(-1.17%)
Oct 29, 2020 59.66 61.05 59.15 60.79 262,630 +1.01(+1.69%)
Oct 28, 2020 60.42 60.83 59.77 59.78 254,496 -2.05(-3.32%)
Oct 27, 2020 62.83 62.87 61.79 61.83 183,065 -0.98(-1.57%)
Oct 26, 2020 63.35 63.43 62.00 62.82 258,782 -1.45(-2.25%)
Oct 23, 2020 64.26 64.48 63.68 64.27 174,465 +0.36(+0.56%)
Oct 22, 2020 62.91 63.97 62.80 63.91 172,718 +1.26(+2.01%)
Oct 21, 2020 62.97 63.18 62.57 62.65 234,259 -0.23(-0.36%)
Oct 20, 2020 62.78 63.56 62.74 62.87 277,689 +0.56(+0.90%)
Oct 19, 2020 63.14 63.70 62.25 62.31 264,345 -0.67(-1.06%)
Oct 16, 2020 63.55 63.61 62.98 62.98 221,355 -0.48(-0.76%)
Oct 15, 2020 61.74 63.57 61.63 63.47 247,603 +1.00(+1.61%)
Oct 14, 2020 62.90 63.40 62.46 62.46 395,761 -0.33(-0.53%)
Oct 13, 2020 63.15 63.15 62.53 62.79 386,992 -0.86(-1.35%)
Oct 12, 2020 63.44 63.81 63.20 63.65 184,379 +0.35(+0.55%)
Oct 09, 2020 63.92 64.06 63.12 63.30 212,906 -0.01(-0.02%)
Oct 08, 2020 62.74 63.41 62.42 63.31 199,773 +1.02(+1.63%)
Oct 07, 2020 61.87 62.51 61.73 62.30 554,567 +1.14(+1.86%)
Oct 06, 2020 61.83 63.07 61.10 61.16 639,234 -0.08(-0.12%)
Oct 05, 2020 60.35 61.29 60.35 61.24 204,198 +1.42(+2.37%)
Oct 02, 2020 57.64 59.98 57.64 59.82 310,911 +1.01(+1.71%)
Oct 01, 2020 58.45 58.82 57.78 58.81 270,172 +0.85(+1.46%)
Sep 30, 2020 57.93 58.96 57.54 57.96 235,492 +0.18(+0.30%)
Sep 29, 2020 58.35 58.35 57.11 57.78 243,472 -0.57(-0.97%)
Sep 28, 2020 57.34 58.61 57.34 58.35 232,404 +1.75(+3.10%)
Sep 25, 2020 55.82 56.80 55.82 56.60 266,556 +0.47(+0.83%)
Sep 24, 2020 55.90 57.11 55.21 56.13 294,943 +0.32(+0.58%)
Sep 23, 2020 57.39 58.14 55.76 55.81 274,286 -1.63(-2.83%)
Sep 22, 2020 57.48 57.94 56.89 57.44 286,152 +0.11(+0.19%)
Sep 21, 2020 58.53 58.63 56.69 57.33 254,119 -2.41(-4.03%)
Sep 18, 2020 60.16 60.61 59.06 59.73 257,616 -0.32(-0.53%)
Sep 17, 2020 59.65 60.32 59.33 60.06 263,724 -0.46(-0.76%)
Sep 16, 2020 60.27 61.27 60.04 60.52 307,487 +0.58(+0.97%)
Sep 15, 2020 60.38 60.67 59.81 59.94 207,025 -0.05(-0.08%)
Sep 14, 2020 59.28 60.07 59.08 59.98 211,430 +1.16(+1.97%)
Sep 11, 2020 59.49 59.49 58.45 58.83 279,473 -0.49(-0.83%)
Sep 10, 2020 60.34 60.63 59.30 59.32 274,850 -0.87(-1.44%)
Sep 09, 2020 60.29 60.43 59.61 60.19 281,144 +0.46(+0.77%)
Sep 08, 2020 60.60 60.77 59.72 59.73 300,819 -1.58(-2.57%)
Sep 04, 2020 61.88 62.20 60.28 61.31 733,380 +0.06(+0.09%)
Sep 03, 2020 62.32 62.96 60.94 61.25 394,518 -1.23(-1.98%)
Sep 02, 2020 62.10 62.62 61.64 62.49 307,642 +0.55(+0.89%)
Sep 01, 2020 60.94 61.94 60.69 61.94 329,427 +0.80(+1.31%)
Aug 31, 2020 62.12 62.12 61.12 61.13 313,066 -1.07(-1.73%)
Aug 28, 2020 62.15 62.23 61.62 62.21 242,550 +0.39(+0.63%)
Aug 27, 2020 61.62 62.34 61.35 61.82 636,129 +0.45(+0.73%)
Aug 26, 2020 62.06 62.21 61.30 61.37 638,741 -0.74(-1.20%)
Aug 25, 2020 62.52 62.58 61.55 62.12 263,817 -0.04(-0.07%)
Aug 24, 2020 61.20 62.17 60.70 62.16 233,372 +1.49(+2.46%)
Aug 21, 2020 60.98 61.12 60.31 60.67 255,070 -0.49(-0.81%)
Aug 20, 2020 61.09 61.61 61.01 61.16 254,123 -0.59(-0.96%)
Aug 19, 2020 61.94 62.45 61.62 61.76 253,703 +0.07(+0.11%)
Aug 18, 2020 62.66 62.66 61.56 61.69 248,141 -1.08(-1.72%)
Aug 17, 2020 63.02 63.02 62.27 62.76 200,054 -0.11(-0.17%)
Aug 14, 2020 62.23 63.27 61.96 62.87 225,786 +0.30(+0.48%)
Aug 13, 2020 62.90 63.29 62.40 62.57 564,019 -0.64(-1.01%)
Aug 12, 2020 63.85 64.00 62.69 63.21 479,258 +0.20(+0.31%)
Aug 11, 2020 63.81 64.49 62.74 63.01 492,720 +0.02(+0.04%)
Aug 10, 2020 62.08 63.43 62.08 62.99 589,717 +1.09(+1.77%)
Aug 07, 2020 60.36 61.93 60.09 61.90 210,507 +1.45(+2.40%)
Aug 06, 2020 60.79 60.92 60.22 60.45 554,829 -0.44(-0.73%)
Aug 05, 2020 59.93 60.91 59.81 60.89 1,268,306 +1.56(+2.64%)
Aug 04, 2020 58.58 59.33 58.50 59.32 323,848 +0.52(+0.89%)
Aug 03, 2020 58.54 58.91 58.00 58.80 260,305 +0.62(+1.06%)
Jul 31, 2020 58.59 58.62 57.07 58.18 266,529 -0.59(-1.01%)
Jul 30, 2020 58.53 58.91 57.99 58.78 471,786 -0.74(-1.24%)
Jul 29, 2020 58.35 59.54 58.35 59.51 421,882 +1.46(+2.51%)
Jul 28, 2020 58.17 58.66 58.02 58.06 321,560 -0.36(-0.61%)
Jul 27, 2020 58.14 58.43 57.62 58.42 648,434 +0.38(+0.66%)
Jul 24, 2020 58.66 58.95 57.96 58.03 371,995 -0.94(-1.60%)
Jul 23, 2020 58.36 59.39 58.36 58.98 591,010 +0.55(+0.94%)
Jul 22, 2020 58.20 58.84 58.10 58.42 305,687 -0.24(-0.40%)
Jul 21, 2020 57.59 58.87 57.55 58.66 502,301 +1.73(+3.05%)
Jul 20, 2020 57.50 57.56 56.70 56.93 508,050 -0.70(-1.22%)
Jul 17, 2020 58.03 58.40 57.48 57.63 368,600 -0.29(-0.50%)
Jul 16, 2020 57.77 58.35 57.32 57.92 397,366 -0.31(-0.53%)
Jul 15, 2020 57.16 58.55 57.16 58.22 465,853 +2.42(+4.33%)
Jul 14, 2020 54.78 55.80 54.49 55.80 362,760 +0.94(+1.71%)
Jul 13, 2020 55.77 56.41 54.80 54.87 465,085 -0.31(-0.56%)
Jul 10, 2020 53.75 55.22 53.67 55.17 739,322 +1.45(+2.70%)
Jul 09, 2020 55.34 55.38 53.24 53.72 610,655 -1.65(-2.99%)
Jul 08, 2020 55.14 55.74 54.28 55.38 328,319 +0.08(+0.15%)
Jul 07, 2020 55.94 56.13 55.10 55.29 323,247 -1.24(-2.19%)
Jul 06, 2020 57.15 57.43 56.04 56.53 396,485 +0.65(+1.16%)
Jul 02, 2020 56.81 57.43 55.75 55.88 488,283 +0.25(+0.45%)
Jul 01, 2020 56.96 57.46 55.42 55.63 516,963 -1.09(-1.93%)
Jun 30, 2020 55.80 56.86 55.59 56.72 543,802 +0.79(+1.41%)
Jun 29, 2020 54.36 56.28 54.07 55.94 350,967 +2.36(+4.41%)
Jun 26, 2020 54.66 54.69 53.27 53.58 611,362 -1.51(-2.74%)
Jun 25, 2020 53.74 55.08 53.57 55.08 312,181 +0.87(+1.60%)
Jun 24, 2020 55.47 55.53 53.50 54.22 647,571 -2.12(-3.76%)
Jun 23, 2020 56.87 57.15 55.95 56.34 3,496,028 +0.12(+0.21%)
Jun 22, 2020 55.66 56.28 54.84 56.22 597,081 +0.21(+0.38%)
Jun 19, 2020 57.92 57.92 55.55 56.01 351,199 -0.90(-1.57%)
Jun 18, 2020 56.34 57.59 56.14 56.90 286,478 -0.10(-0.18%)
Jun 17, 2020 58.77 58.78 56.92 57.01 408,316 -1.70(-2.90%)
Jun 16, 2020 59.59 59.80 57.39 58.71 513,005 +1.66(+2.91%)
Jun 15, 2020 54.13 57.52 53.94 57.05 480,062 +0.81(+1.44%)
Jun 12, 2020 57.18 57.59 54.61 56.24 457,197 +1.60(+2.92%)
Jun 11, 2020 56.96 57.30 54.46 54.64 731,173 -5.41(-9.01%)
Jun 10, 2020 62.83 62.83 60.03 60.05 643,103 -2.93(-4.65%)
Jun 09, 2020 63.84 63.84 62.33 62.98 3,206,109 -2.05(-3.15%)
Jun 08, 2020 64.19 65.12 63.87 65.03 1,812,664 +2.18(+3.47%)
Jun 05, 2020 62.56 63.82 62.22 62.84 1,119,441 +3.14(+5.26%)
Jun 04, 2020 58.07 60.02 57.60 59.71 323,563 +1.28(+2.19%)
Jun 03, 2020 57.19 58.80 57.19 58.42 431,477 +2.17(+3.86%)
Jun 02, 2020 55.76 56.51 55.62 56.25 1,394,039 +0.84(+1.52%)
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.