Skip to main content

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

96.07 -0.02 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 102.08 102.08 100.49 101.15 245,645 -0.33(-0.33%)
May 27, 2021 100.91 101.83 100.88 101.49 281,386 +1.29(+1.29%)
May 26, 2021 98.44 100.30 98.44 100.19 219,862 +2.07(+2.11%)
May 25, 2021 100.15 100.76 98.11 98.12 237,197 -1.58(-1.58%)
May 24, 2021 99.79 100.13 98.98 99.70 846,591 +0.29(+0.30%)
May 21, 2021 99.48 100.19 98.96 99.41 486,693 +0.74(+0.75%)
May 20, 2021 98.71 98.91 97.47 98.66 356,130 -0.02(-0.02%)
May 19, 2021 97.85 98.80 96.70 98.68 282,999 -0.79(-0.79%)
May 18, 2021 100.94 101.09 99.36 99.47 318,785 -1.28(-1.27%)
May 17, 2021 99.77 100.88 99.18 100.75 538,150 +0.55(+0.55%)
May 14, 2021 99.06 100.31 98.61 100.20 379,823 +2.06(+2.10%)
May 13, 2021 95.98 98.63 95.68 98.14 653,318 +2.56(+2.67%)
May 12, 2021 98.12 98.83 95.36 95.58 476,582 -3.06(-3.10%)
May 11, 2021 97.69 98.97 97.28 98.64 424,852 -0.70(-0.71%)
May 10, 2021 101.17 101.80 99.35 99.35 299,314 -1.64(-1.62%)
May 07, 2021 99.98 101.10 99.33 100.98 324,002 +0.84(+0.84%)
May 06, 2021 99.41 100.20 98.34 100.15 373,947 +0.90(+0.91%)
May 05, 2021 99.65 99.67 98.38 99.24 727,937 +0.10(+0.11%)
May 04, 2021 98.76 99.21 97.68 99.14 443,960 +0.09(+0.10%)
May 03, 2021 98.23 99.64 98.13 99.04 295,778 +1.68(+1.73%)
Apr 30, 2021 98.01 98.64 97.22 97.36 209,906 -1.53(-1.55%)
Apr 29, 2021 99.21 99.79 98.10 98.89 1,134,106 +0.31(+0.32%)
Apr 28, 2021 98.11 98.75 97.83 98.58 325,254 +0.41(+0.42%)
Apr 27, 2021 98.06 98.38 97.61 98.17 364,738 +0.47(+0.48%)
Apr 26, 2021 98.15 98.77 97.49 97.70 847,201 +0.19(+0.19%)
Apr 23, 2021 95.95 98.08 95.70 97.51 329,221 +1.93(+2.02%)
Apr 22, 2021 96.49 97.06 95.51 95.58 211,260 -0.63(-0.65%)
Apr 21, 2021 94.04 96.29 93.47 96.21 488,946 +2.01(+2.13%)
Apr 20, 2021 96.39 96.39 93.37 94.21 982,958 -2.36(-2.44%)
Apr 19, 2021 97.27 97.47 95.82 96.56 337,024 -0.78(-0.80%)
Apr 16, 2021 97.64 97.93 96.90 97.34 387,405 +0.24(+0.24%)
Apr 15, 2021 97.66 97.66 95.99 97.10 322,133 +0.23(+0.24%)
Apr 14, 2021 95.66 97.85 95.66 96.88 283,152 +1.33(+1.39%)
Apr 13, 2021 96.47 96.55 94.75 95.55 380,445 -0.99(-1.02%)
Apr 12, 2021 96.62 96.88 96.02 96.53 379,475 +0.20(+0.21%)
Apr 09, 2021 96.29 96.53 95.85 96.34 533,340 +0.25(+0.26%)
Apr 08, 2021 96.16 96.28 94.73 96.09 650,762 +0.19(+0.20%)
Apr 07, 2021 97.11 97.30 95.60 95.90 407,732 -1.07(-1.11%)
Apr 06, 2021 97.29 98.21 96.84 96.97 790,214 -0.06(-0.06%)
Apr 05, 2021 97.76 97.88 96.44 97.03 799,203 +0.22(+0.23%)
Apr 01, 2021 96.14 96.82 95.47 96.81 1,114,659 +1.06(+1.11%)
Mar 31, 2021 96.27 96.64 95.32 95.75 755,639 -0.12(-0.13%)
Mar 30, 2021 94.50 96.25 94.48 95.87 452,035 +1.58(+1.67%)
Mar 29, 2021 96.26 97.32 94.29 94.29 522,221 -2.51(-2.59%)
Mar 26, 2021 95.58 96.86 95.13 96.80 981,034 +2.28(+2.41%)
Mar 25, 2021 91.07 94.89 90.53 94.52 1,422,447 +2.77(+3.02%)
Mar 24, 2021 93.74 95.57 91.69 91.75 674,527 -1.14(-1.22%)
Mar 23, 2021 95.56 95.72 92.39 92.89 1,211,569 -3.59(-3.72%)
Mar 22, 2021 98.63 98.65 95.96 96.48 563,845 -2.01(-2.04%)
Mar 19, 2021 98.11 99.23 96.52 98.49 577,881 +0.05(+0.05%)
Mar 18, 2021 100.07 101.60 98.07 98.44 694,973 -1.80(-1.80%)
Mar 17, 2021 99.55 100.44 98.97 100.24 513,004 +0.50(+0.50%)
Mar 16, 2021 101.39 101.39 99.40 99.74 3,143,324 -1.91(-1.88%)
Mar 15, 2021 102.22 102.28 100.81 101.65 854,221 -0.58(-0.57%)
Mar 12, 2021 100.96 102.36 100.94 102.23 1,024,940 +1.46(+1.45%)
Mar 11, 2021 100.60 101.13 99.84 100.77 905,890 +0.78(+0.78%)
Mar 10, 2021 98.20 100.25 98.11 99.99 1,156,901 +2.31(+2.37%)
Mar 09, 2021 98.80 98.80 96.91 97.68 2,891,987 -0.19(-0.19%)
Mar 08, 2021 95.82 98.30 95.58 97.87 2,159,723 +3.00(+3.16%)
Mar 05, 2021 93.77 95.04 91.53 94.87 838,894 +2.57(+2.78%)
Mar 04, 2021 93.26 94.36 90.72 92.30 2,089,332 -0.88(-0.95%)
Mar 03, 2021 92.62 94.94 92.62 93.18 1,100,890 +1.17(+1.28%)
Mar 02, 2021 93.48 93.48 92.01 92.01 453,797 -1.42(-1.52%)
Mar 01, 2021 92.39 93.75 92.26 93.43 1,113,141 +2.78(+3.06%)
Feb 26, 2021 91.31 92.11 89.47 90.65 1,124,720 -0.63(-0.70%)
Feb 25, 2021 93.96 94.40 91.14 91.29 560,379 -2.37(-2.53%)
Feb 24, 2021 91.08 93.81 91.08 93.66 687,938 +2.70(+2.97%)
Feb 23, 2021 90.48 91.47 89.45 90.96 1,190,205 +0.15(+0.17%)
Feb 22, 2021 88.74 91.33 88.74 90.81 762,481 +1.74(+1.96%)
Feb 19, 2021 88.06 89.30 87.95 89.06 275,161 +1.60(+1.83%)
Feb 18, 2021 88.13 88.39 87.15 87.46 478,121 -1.17(-1.32%)
Feb 17, 2021 88.32 88.87 87.72 88.64 457,573 -0.20(-0.22%)
Feb 16, 2021 89.28 89.42 88.38 88.84 811,609 +0.23(+0.26%)
Feb 12, 2021 88.14 88.76 87.77 88.61 445,685 +0.27(+0.30%)
Feb 11, 2021 88.60 89.20 86.92 88.34 243,011 +0.05(+0.05%)
Feb 10, 2021 88.67 89.07 87.72 88.30 248,688 +0.06(+0.06%)
Feb 09, 2021 87.75 88.69 87.05 88.24 279,953 +0.30(+0.34%)
Feb 08, 2021 86.47 87.94 86.41 87.94 338,823 +2.23(+2.60%)
Feb 05, 2021 85.90 86.11 84.91 85.71 807,324 +0.66(+0.78%)
Feb 04, 2021 83.79 85.15 83.79 85.05 1,457,858 +1.57(+1.88%)
Feb 03, 2021 83.19 83.54 82.36 83.48 1,549,200 +0.59(+0.71%)
Feb 02, 2021 83.36 83.57 82.24 82.89 372,902 -0.03(-0.03%)
Feb 01, 2021 82.61 83.19 80.93 82.92 620,492 +1.10(+1.34%)
Jan 29, 2021 83.84 84.20 81.40 81.82 443,363 -0.99(-1.20%)
Jan 28, 2021 84.81 85.84 82.44 82.81 683,175 -1.84(-2.17%)
Jan 27, 2021 84.30 85.30 83.64 84.65 481,962 -0.09(-0.10%)
Jan 26, 2021 85.21 85.50 83.83 84.74 293,372 +0.07(+0.08%)
Jan 25, 2021 84.44 86.26 83.59 84.67 1,147,068 +0.01(+0.01%)
Jan 22, 2021 82.72 84.68 82.20 84.66 295,645 +1.08(+1.29%)
Jan 21, 2021 84.84 85.04 83.39 83.58 467,562 -1.10(-1.30%)
Jan 20, 2021 84.65 85.14 84.08 84.68 446,794 +0.27(+0.31%)
Jan 19, 2021 84.86 84.89 83.71 84.41 572,704 +0.48(+0.58%)
Jan 15, 2021 84.30 84.53 83.06 83.93 494,256 -1.47(-1.72%)
Jan 14, 2021 83.95 85.72 83.95 85.40 474,153 +1.98(+2.37%)
Jan 13, 2021 84.07 84.24 83.06 83.42 373,535 -0.79(-0.93%)
Jan 12, 2021 82.71 84.22 82.63 84.20 411,945 +1.75(+2.12%)
Jan 11, 2021 81.04 82.45 80.89 82.45 334,480 +0.42(+0.51%)
Jan 08, 2021 83.20 83.20 80.91 82.04 459,834 -0.81(-0.98%)
Jan 07, 2021 82.53 83.07 82.17 82.85 668,394 +0.62(+0.75%)
Jan 06, 2021 78.66 83.12 78.66 82.23 1,322,402 +4.31(+5.53%)
Jan 05, 2021 76.06 78.58 76.06 77.93 979,024 +1.81(+2.38%)
Jan 04, 2021 77.74 77.88 75.19 76.12 3,801,348 -0.89(-1.16%)
Dec 31, 2020 77.01 77.01 77.01 175,038 +0.18(+0.23%)
Dec 30, 2020 76.25 77.19 76.25 76.83 175,038 +0.84(+1.11%)
Dec 29, 2020 77.39 77.42 75.57 75.98 354,067 -1.20(-1.56%)
Dec 28, 2020 77.26 77.94 76.90 77.19 247,869 +0.59(+0.77%)
Dec 24, 2020 76.81 76.96 76.08 76.60 106,854 +0.01(+0.01%)
Dec 23, 2020 75.60 76.74 75.60 76.59 490,219 +1.36(+1.81%)
Dec 22, 2020 75.39 75.47 74.84 75.23 332,837 -0.06(-0.08%)
Dec 21, 2020 74.64 75.42 74.16 75.28 377,013 -0.66(-0.87%)
Dec 18, 2020 76.93 77.09 75.69 75.95 224,690 -0.90(-1.17%)
Dec 17, 2020 76.62 76.85 75.96 76.85 265,842 +0.51(+0.67%)
Dec 16, 2020 77.00 77.00 76.07 76.33 258,587 -0.52(-0.68%)
Dec 15, 2020 75.37 76.86 75.05 76.86 283,363 +2.11(+2.83%)
Dec 14, 2020 76.35 76.46 74.74 74.74 289,196 -0.70(-0.93%)
Dec 11, 2020 75.79 76.15 74.81 75.44 202,834 -0.91(-1.19%)
Dec 10, 2020 75.40 76.45 75.21 76.35 184,892 +0.32(+0.42%)
Dec 09, 2020 76.48 76.96 75.40 76.03 396,736 +0.09(+0.12%)
Dec 08, 2020 74.72 75.96 74.51 75.94 262,796 +0.67(+0.89%)
Dec 07, 2020 75.70 75.70 74.89 75.26 290,523 -0.55(-0.72%)
Dec 04, 2020 74.22 75.85 74.22 75.81 459,201 +2.09(+2.84%)
Dec 03, 2020 73.44 74.33 73.29 73.72 303,159 +0.49(+0.67%)
Dec 02, 2020 72.49 73.46 71.98 73.23 262,104 +0.55(+0.76%)
Dec 01, 2020 72.75 73.32 72.12 72.68 720,273 +1.04(+1.45%)
Nov 30, 2020 73.45 73.61 71.45 71.64 378,731 -2.18(-2.95%)
Nov 27, 2020 74.13 74.35 73.18 73.82 156,058 -0.36(-0.49%)
Nov 25, 2020 74.60 74.60 73.47 74.18 424,779 -0.81(-1.09%)
Nov 24, 2020 73.79 75.43 73.68 74.99 698,693 +2.34(+3.22%)
Nov 23, 2020 71.38 73.09 71.38 72.65 1,105,748 +1.99(+2.81%)
Nov 20, 2020 70.50 70.79 70.18 70.66 213,815 -0.17(-0.24%)
Nov 19, 2020 70.32 70.97 69.68 70.83 582,063 +0.38(+0.54%)
Nov 18, 2020 71.74 72.20 70.45 70.45 670,962 -0.89(-1.25%)
Nov 17, 2020 70.30 71.58 69.44 71.34 1,428,005 +0.51(+0.72%)
Nov 16, 2020 70.18 70.94 69.68 70.83 851,971 +2.29(+3.34%)
Nov 13, 2020 67.09 68.82 67.09 68.54 279,596 +2.06(+3.11%)
Nov 12, 2020 67.27 67.32 65.79 66.48 338,411 -1.47(-2.16%)
Nov 11, 2020 69.27 69.27 67.34 67.94 719,365 -0.86(-1.25%)
Nov 10, 2020 67.42 69.20 67.10 68.81 640,551 +2.01(+3.01%)
Nov 09, 2020 66.17 68.81 66.17 66.80 722,306 +4.07(+6.49%)
Nov 06, 2020 63.73 63.81 62.65 62.73 167,462 -0.82(-1.30%)
Nov 05, 2020 62.35 63.83 62.33 63.55 231,058 +1.85(+2.99%)
Nov 04, 2020 62.28 62.60 61.10 61.70 340,955 -1.34(-2.12%)
Nov 03, 2020 62.45 63.35 62.45 63.04 663,932 +1.63(+2.65%)
Nov 02, 2020 60.79 61.45 60.47 61.41 870,767 +1.32(+2.19%)
Oct 30, 2020 60.48 61.00 59.49 60.09 267,242 -0.71(-1.17%)
Oct 29, 2020 59.68 61.06 59.16 60.80 262,578 +1.01(+1.69%)
Oct 28, 2020 60.43 60.84 59.78 59.79 254,446 -2.06(-3.32%)
Oct 27, 2020 62.84 62.88 61.81 61.84 183,028 -0.99(-1.57%)
Oct 26, 2020 63.36 63.45 62.01 62.83 258,731 -1.45(-2.25%)
Oct 23, 2020 64.27 64.50 63.69 64.28 174,430 +0.36(+0.56%)
Oct 22, 2020 62.92 63.98 62.81 63.92 172,684 +1.26(+2.01%)
Oct 21, 2020 62.98 63.19 62.58 62.66 234,213 -0.23(-0.36%)
Oct 20, 2020 62.79 63.57 62.75 62.89 277,634 +0.56(+0.90%)
Oct 19, 2020 63.15 63.71 62.26 62.33 264,293 -0.67(-1.06%)
Oct 16, 2020 63.56 63.62 62.99 62.99 221,311 -0.48(-0.76%)
Oct 15, 2020 61.75 63.59 61.65 63.48 247,554 +1.00(+1.61%)
Oct 14, 2020 62.91 63.42 62.47 62.47 395,683 -0.33(-0.53%)
Oct 13, 2020 63.16 63.16 62.55 62.81 386,915 -0.86(-1.35%)
Oct 12, 2020 63.45 63.82 63.21 63.66 184,343 +0.35(+0.55%)
Oct 09, 2020 63.93 64.07 63.13 63.31 212,864 -0.01(-0.02%)
Oct 08, 2020 62.75 63.42 62.43 63.33 199,734 +1.02(+1.63%)
Oct 07, 2020 61.89 62.53 61.75 62.31 554,458 +1.14(+1.86%)
Oct 06, 2020 61.84 63.08 61.12 61.17 639,107 -0.08(-0.12%)
Oct 05, 2020 60.36 61.30 60.36 61.25 204,158 +1.42(+2.37%)
Oct 02, 2020 57.65 60.00 57.65 59.83 310,850 +1.01(+1.71%)
Oct 01, 2020 58.46 58.83 57.79 58.82 270,118 +0.85(+1.46%)
Sep 30, 2020 57.94 58.97 57.55 57.97 235,445 +0.18(+0.30%)
Sep 29, 2020 58.36 58.36 57.12 57.80 243,424 -0.57(-0.97%)
Sep 28, 2020 57.35 58.62 57.35 58.36 232,358 +1.75(+3.09%)
Sep 25, 2020 55.83 56.82 55.83 56.61 266,503 +0.47(+0.84%)
Sep 24, 2020 55.91 57.13 55.22 56.14 294,885 +0.32(+0.58%)
Sep 23, 2020 57.40 58.16 55.77 55.82 274,232 -1.63(-2.83%)
Sep 22, 2020 57.49 57.96 56.90 57.45 286,095 +0.11(+0.19%)
Sep 21, 2020 58.54 58.64 56.70 57.34 254,069 -2.41(-4.03%)
Sep 18, 2020 60.17 60.62 59.07 59.75 257,566 -0.32(-0.53%)
Sep 17, 2020 59.67 60.33 59.35 60.07 263,672 -0.46(-0.76%)
Sep 16, 2020 60.28 61.28 60.05 60.53 307,426 +0.58(+0.97%)
Sep 15, 2020 60.40 60.68 59.83 59.95 206,984 -0.05(-0.08%)
Sep 14, 2020 59.29 60.09 59.09 60.00 211,388 +1.16(+1.97%)
Sep 11, 2020 59.51 59.51 58.46 58.84 279,418 -0.49(-0.83%)
Sep 10, 2020 60.35 60.65 59.31 59.33 274,795 -0.87(-1.44%)
Sep 09, 2020 60.30 60.44 59.62 60.20 281,088 +0.46(+0.77%)
Sep 08, 2020 60.61 60.78 59.73 59.74 300,760 -1.58(-2.57%)
Sep 04, 2020 61.90 62.22 60.29 61.32 733,235 +0.06(+0.09%)
Sep 03, 2020 62.33 62.97 60.95 61.26 394,440 -1.23(-1.98%)
Sep 02, 2020 62.12 62.64 61.65 62.50 307,581 +0.55(+0.89%)
Sep 01, 2020 60.95 61.95 60.70 61.95 329,362 +0.80(+1.31%)
Aug 31, 2020 62.13 62.13 61.14 61.15 313,004 -1.07(-1.73%)
Aug 28, 2020 62.16 62.24 61.64 62.22 242,502 +0.39(+0.63%)
Aug 27, 2020 61.63 62.35 61.36 61.83 636,003 +0.45(+0.73%)
Aug 26, 2020 62.07 62.23 61.31 61.39 638,615 -0.74(-1.20%)
Aug 25, 2020 62.54 62.59 61.57 62.13 263,765 -0.04(-0.07%)
Aug 24, 2020 61.21 62.18 60.71 62.17 233,326 +1.49(+2.46%)
Aug 21, 2020 61.00 61.13 60.32 60.68 255,020 -0.49(-0.81%)
Aug 20, 2020 61.10 61.62 61.02 61.17 254,073 -0.59(-0.96%)
Aug 19, 2020 61.96 62.46 61.63 61.77 253,653 +0.07(+0.11%)
Aug 18, 2020 62.67 62.67 61.58 61.70 248,092 -1.08(-1.72%)
Aug 17, 2020 63.03 63.03 62.28 62.78 200,014 -0.11(-0.17%)
Aug 14, 2020 62.24 63.28 61.98 62.89 225,741 +0.30(+0.48%)
Aug 13, 2020 62.91 63.30 62.41 62.58 563,908 -0.64(-1.01%)
Aug 12, 2020 63.86 64.02 62.70 63.22 479,164 +0.20(+0.31%)
Aug 11, 2020 63.82 64.51 62.75 63.03 492,623 +0.02(+0.04%)
Aug 10, 2020 62.09 63.44 62.09 63.00 589,601 +1.09(+1.77%)
Aug 07, 2020 60.37 61.94 60.10 61.91 210,465 +1.45(+2.40%)
Aug 06, 2020 60.80 60.93 60.24 60.46 554,719 -0.44(-0.73%)
Aug 05, 2020 59.94 60.92 59.82 60.90 1,268,056 +1.56(+2.64%)
Aug 04, 2020 58.59 59.34 58.51 59.34 323,784 +0.52(+0.89%)
Aug 03, 2020 58.55 58.92 58.01 58.81 260,254 +0.62(+1.06%)
Jul 31, 2020 58.61 58.63 57.08 58.20 266,476 -0.59(-1.01%)
Jul 30, 2020 58.54 58.93 58.00 58.79 471,693 -0.74(-1.24%)
Jul 29, 2020 58.37 59.55 58.37 59.52 421,799 +1.46(+2.51%)
Jul 28, 2020 58.18 58.67 58.04 58.07 321,497 -0.36(-0.61%)
Jul 27, 2020 58.15 58.45 57.63 58.43 648,306 +0.38(+0.66%)
Jul 24, 2020 58.68 58.96 57.97 58.05 371,921 -0.94(-1.60%)
Jul 23, 2020 58.37 59.40 58.37 58.99 590,893 +0.55(+0.94%)
Jul 22, 2020 58.21 58.85 58.11 58.44 305,627 -0.24(-0.40%)
Jul 21, 2020 57.60 58.88 57.56 58.67 502,202 +1.73(+3.05%)
Jul 20, 2020 57.51 57.57 56.71 56.94 507,950 -0.70(-1.22%)
Jul 17, 2020 58.04 58.41 57.49 57.64 368,527 -0.29(-0.50%)
Jul 16, 2020 57.78 58.37 57.34 57.93 397,288 -0.31(-0.53%)
Jul 15, 2020 57.17 58.56 57.17 58.23 465,761 +2.42(+4.33%)
Jul 14, 2020 54.79 55.82 54.50 55.82 362,688 +0.94(+1.71%)
Jul 13, 2020 55.78 56.42 54.81 54.88 464,993 -0.31(-0.56%)
Jul 10, 2020 53.77 55.24 53.68 55.18 739,176 +1.45(+2.70%)
Jul 09, 2020 55.35 55.39 53.25 53.73 610,535 -1.65(-2.99%)
Jul 08, 2020 55.16 55.75 54.29 55.39 328,254 +0.08(+0.15%)
Jul 07, 2020 55.95 56.14 55.11 55.30 323,183 -1.24(-2.19%)
Jul 06, 2020 57.16 57.44 56.05 56.54 396,407 +0.65(+1.16%)
Jul 02, 2020 56.82 57.44 55.76 55.89 488,187 +0.25(+0.45%)
Jul 01, 2020 56.98 57.47 55.43 55.64 516,861 -1.09(-1.93%)
Jun 30, 2020 55.81 56.87 55.60 56.73 543,695 +0.79(+1.41%)
Jun 29, 2020 54.37 56.29 54.08 55.95 350,898 +2.36(+4.41%)
Jun 26, 2020 54.67 54.70 53.28 53.59 611,241 -1.51(-2.74%)
Jun 25, 2020 53.75 55.09 53.58 55.09 312,119 +0.87(+1.60%)
Jun 24, 2020 55.49 55.54 53.51 54.23 647,443 -2.12(-3.76%)
Jun 23, 2020 56.89 57.16 55.96 56.35 3,495,338 +0.12(+0.21%)
Jun 22, 2020 55.67 56.29 54.85 56.23 596,963 +0.21(+0.38%)
Jun 19, 2020 57.93 57.93 55.56 56.02 351,129 -0.90(-1.57%)
Jun 18, 2020 56.35 57.60 56.15 56.91 286,422 -0.10(-0.18%)
Jun 17, 2020 58.78 58.79 56.93 57.02 408,235 -1.70(-2.90%)
Jun 16, 2020 59.60 59.81 57.40 58.72 512,904 +1.66(+2.91%)
Jun 15, 2020 54.14 57.53 53.95 57.06 479,968 +0.81(+1.44%)
Jun 12, 2020 57.19 57.60 54.62 56.25 457,107 +1.60(+2.92%)
Jun 11, 2020 56.97 57.31 54.47 54.65 731,029 -5.41(-9.01%)
Jun 10, 2020 62.84 62.84 60.04 60.06 642,976 -2.93(-4.65%)
Jun 09, 2020 63.86 63.86 62.34 62.99 3,205,476 -2.05(-3.15%)
Jun 08, 2020 64.20 65.13 63.89 65.04 1,812,306 +2.18(+3.47%)
Jun 05, 2020 62.57 63.83 62.23 62.86 1,119,220 +3.14(+5.26%)
Jun 04, 2020 58.08 60.03 57.61 59.72 323,500 +1.28(+2.19%)
Jun 03, 2020 57.20 58.82 57.20 58.44 431,392 +2.17(+3.86%)
Jun 02, 2020 55.78 56.52 55.63 56.26 1,393,764 +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.