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

S&P Midcap 400 Ishares Core ETF (NY: IJH )

59.86 +0.05 (+0.09%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 13, 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 (%)
Mar 29, 2019 175.67 175.94 174.57 175.12 1,656,973 +0.61(+0.35%)
Mar 28, 2019 173.48 174.60 172.75 174.50 1,043,595 +1.47(+0.85%)
Mar 27, 2019 173.24 173.82 171.52 173.03 1,046,708 -0.12(-0.07%)
Mar 26, 2019 172.71 173.93 171.93 173.16 1,276,243 +1.72(+1.00%)
Mar 25, 2019 171.01 172.39 169.96 171.44 1,258,056 +0.35(+0.21%)
Mar 22, 2019 175.16 175.34 171.06 171.08 1,464,777 -5.05(-2.87%)
Mar 21, 2019 173.22 176.63 173.22 176.13 1,441,663 +2.35(+1.35%)
Mar 20, 2019 175.15 175.62 172.92 173.78 1,275,849 -1.45(-0.83%)
Mar 19, 2019 176.81 176.97 174.83 175.23 1,280,612 -0.93(-0.53%)
Mar 18, 2019 175.22 176.50 175.04 176.16 2,221,087 +1.39(+0.80%)
Mar 15, 2019 174.76 176.04 174.44 174.77 1,984,213 +0.15(+0.08%)
Mar 14, 2019 174.91 174.99 174.01 174.63 1,060,412 -0.19(-0.11%)
Mar 13, 2019 174.77 175.56 174.65 174.82 997,538 +0.67(+0.39%)
Mar 12, 2019 174.06 174.55 173.56 174.15 849,504 +0.28(+0.16%)
Mar 11, 2019 172.09 173.90 171.87 173.86 1,333,120 +2.31(+1.35%)
Mar 08, 2019 170.88 171.65 170.70 171.55 1,145,172 -0.45(-0.26%)
Mar 07, 2019 173.36 173.43 171.58 172.00 1,752,728 -1.47(-0.84%)
Mar 06, 2019 175.92 175.92 173.44 173.47 1,471,762 -2.40(-1.37%)
Mar 05, 2019 176.74 176.74 175.75 175.87 1,322,803 -0.74(-0.42%)
Mar 04, 2019 177.96 178.08 175.09 176.61 1,691,746 -0.84(-0.47%)
Mar 01, 2019 177.32 178.03 176.19 177.44 1,542,058 +1.35(+0.77%)
Feb 28, 2019 176.60 176.94 175.86 176.09 1,439,026 -0.75(-0.42%)
Feb 27, 2019 176.22 177.07 175.82 176.84 1,003,904 +0.21(+0.12%)
Feb 26, 2019 177.95 178.19 176.53 176.62 1,473,400 -1.53(-0.86%)
Feb 25, 2019 179.00 179.40 177.85 178.15 1,401,458 +0.03(+0.02%)
Feb 22, 2019 177.23 178.30 177.04 178.13 2,086,800 +1.34(+0.76%)
Feb 21, 2019 177.15 177.19 176.10 176.78 1,204,556 -0.55(-0.31%)
Feb 20, 2019 176.67 177.68 176.45 177.34 1,383,828 +0.72(+0.41%)
Feb 19, 2019 175.71 177.03 175.55 176.62 1,084,202 +0.24(+0.14%)
Feb 15, 2019 175.18 176.39 174.29 176.38 1,646,599 +2.08(+1.19%)
Feb 14, 2019 173.47 175.03 173.23 174.29 1,827,617 -0.07(-0.04%)
Feb 13, 2019 173.94 174.70 173.39 174.37 1,148,624 +0.89(+0.51%)
Feb 12, 2019 172.65 173.79 172.54 173.47 1,077,014 +1.79(+1.04%)
Feb 11, 2019 171.06 171.77 170.56 171.69 1,199,856 +1.10(+0.64%)
Feb 08, 2019 169.97 170.93 169.21 170.59 1,437,517 -0.13(-0.08%)
Feb 07, 2019 170.63 171.25 169.28 170.72 1,472,999 -0.83(-0.48%)
Feb 06, 2019 171.51 171.94 170.91 171.55 1,973,924 -0.08(-0.05%)
Feb 05, 2019 171.17 171.88 170.76 171.63 1,609,116 +0.64(+0.37%)
Feb 04, 2019 169.57 171.01 168.86 171.00 1,332,109 +1.71(+1.01%)
Feb 01, 2019 169.23 169.74 168.49 169.28 2,067,476 +0.57(+0.34%)
Jan 31, 2019 167.99 169.15 167.50 168.71 1,828,371 +0.58(+0.34%)
Jan 30, 2019 167.66 168.89 166.34 168.13 1,236,223 +1.00(+0.60%)
Jan 29, 2019 167.32 167.72 166.70 167.14 1,691,417 +0.01(+0.01%)
Jan 28, 2019 166.01 167.30 165.74 167.13 1,423,852 -0.21(-0.13%)
Jan 25, 2019 166.91 167.71 166.72 167.34 1,464,765 +1.81(+1.09%)
Jan 24, 2019 164.30 165.94 164.27 165.53 1,263,796 +1.10(+0.67%)
Jan 23, 2019 165.35 165.88 163.00 164.44 1,232,064 -0.25(-0.15%)
Jan 22, 2019 166.32 166.51 163.78 164.69 1,672,562 -2.46(-1.47%)
Jan 18, 2019 165.90 167.59 165.53 167.15 1,857,092 +2.11(+1.28%)
Jan 17, 2019 162.83 165.66 162.81 165.04 2,530,443 +1.69(+1.04%)
Jan 16, 2019 162.35 163.88 162.35 163.34 1,838,706 +1.14(+0.70%)
Jan 15, 2019 161.55 162.40 161.09 162.20 2,770,182 +0.99(+0.61%)
Jan 14, 2019 160.99 162.06 160.74 161.21 1,503,184 -0.97(-0.60%)
Jan 11, 2019 161.36 162.46 160.89 162.18 3,072,610 +0.13(+0.08%)
Jan 10, 2019 159.85 162.09 159.56 162.05 1,350,865 +1.23(+0.77%)
Jan 09, 2019 160.01 161.27 159.46 160.82 2,289,608 +1.56(+0.98%)
Jan 08, 2019 158.13 159.30 157.00 159.26 1,873,824 +2.62(+1.67%)
Jan 07, 2019 154.98 157.80 154.36 156.65 3,286,381 +1.69(+1.09%)
Jan 04, 2019 151.99 155.49 151.82 154.96 1,587,435 +4.97(+3.31%)
Jan 03, 2019 151.78 152.56 149.30 149.99 2,038,029 -2.48(-1.63%)
Jan 02, 2019 150.94 153.24 149.95 152.47 2,828,894 -0.50(-0.33%)
Dec 31, 2018 152.19 152.97 150.66 152.97 5,153,765 +1.61(+1.07%)
Dec 28, 2018 151.89 153.35 150.45 151.36 4,442,388 -0.13(-0.09%)
Dec 27, 2018 148.59 151.50 146.37 151.49 5,455,270 +0.86(+0.57%)
Dec 26, 2018 144.68 150.69 143.82 150.63 4,627,352 +6.48(+4.50%)
Dec 24, 2018 147.09 147.59 144.03 144.15 3,377,548 -3.90(-2.63%)
Dec 21, 2018 151.72 153.04 147.66 148.04 4,692,830 -3.12(-2.07%)
Dec 20, 2018 152.35 153.61 149.39 151.16 4,521,418 -1.86(-1.22%)
Dec 19, 2018 155.77 157.83 152.27 153.03 4,421,895 -2.71(-1.74%)
Dec 18, 2018 156.85 157.98 155.16 155.73 2,946,426 -0.03(-0.02%)
Dec 17, 2018 158.77 159.59 155.00 155.76 2,945,638 -3.50(-2.19%)
Dec 14, 2018 160.25 161.61 158.76 159.26 1,868,623 -2.27(-1.40%)
Dec 13, 2018 163.70 164.19 161.40 161.53 2,084,352 -1.67(-1.02%)
Dec 12, 2018 163.90 165.32 163.16 163.20 2,234,857 +1.27(+0.78%)
Dec 11, 2018 164.49 165.22 161.30 161.93 2,590,037 -0.51(-0.32%)
Dec 10, 2018 163.41 163.90 160.24 162.44 2,926,168 -1.02(-0.62%)
Dec 07, 2018 166.89 168.05 162.66 163.46 2,411,674 -3.44(-2.06%)
Dec 06, 2018 165.35 166.96 162.66 166.90 4,631,849 -0.90(-0.54%)
Dec 04, 2018 173.74 173.91 167.59 167.80 2,040,170 -6.23(-3.58%)
Dec 03, 2018 174.87 174.90 172.19 174.03 4,609,168 +1.51(+0.87%)
Nov 30, 2018 171.16 172.82 170.90 172.52 1,856,540 +1.16(+0.68%)
Nov 29, 2018 170.98 172.52 169.90 171.37 1,099,051 -0.18(-0.11%)
Nov 28, 2018 168.78 171.58 167.28 171.55 1,246,921 +3.34(+1.99%)
Nov 27, 2018 168.86 169.32 167.70 168.20 1,201,242 -1.37(-0.81%)
Nov 26, 2018 168.72 170.03 168.52 169.57 999,020 +2.12(+1.27%)
Nov 23, 2018 166.50 168.75 166.32 167.45 429,847 -0.23(-0.14%)
Nov 21, 2018 167.68 167.68 167.68 0 +1.79(+1.08%)
Nov 20, 2018 166.78 167.89 165.20 165.89 1,688,252 -2.88(-1.70%)
Nov 19, 2018 170.79 171.43 168.17 168.76 2,800,588 -2.30(-1.34%)
Nov 16, 2018 170.20 171.56 169.79 171.06 1,578,320 +0.12(+0.07%)
Nov 15, 2018 168.06 171.26 167.36 170.94 2,656,064 +2.00(+1.19%)
Nov 14, 2018 171.38 171.82 167.74 168.94 1,644,106 -0.99(-0.58%)
Nov 13, 2018 170.43 172.08 169.49 169.93 1,427,118 +0.08(+0.05%)
Nov 12, 2018 172.46 172.72 169.59 169.85 1,155,980 -2.75(-1.59%)
Nov 09, 2018 173.55 173.75 171.46 172.60 1,078,700 -1.86(-1.06%)
Nov 08, 2018 174.67 175.37 173.77 174.45 927,680 -0.70(-0.40%)
Nov 07, 2018 173.65 175.27 172.64 175.15 1,396,354 +2.65(+1.53%)
Nov 06, 2018 171.36 172.69 171.18 172.50 1,445,803 +0.99(+0.58%)
Nov 05, 2018 170.90 172.10 170.32 171.51 2,228,422 +0.78(+0.46%)
Nov 02, 2018 171.48 171.87 169.20 170.73 1,888,433 +0.17(+0.10%)
Nov 01, 2018 167.99 170.74 167.61 170.56 2,427,478 +3.32(+1.98%)
Oct 31, 2018 168.12 168.71 167.13 167.25 2,955,844 +0.57(+0.34%)
Oct 30, 2018 163.93 166.85 163.61 166.68 3,956,646 +2.90(+1.77%)
Oct 29, 2018 166.37 167.89 162.02 163.78 2,662,941 -0.66(-0.40%)
Oct 26, 2018 164.67 166.35 161.99 164.44 2,772,075 -1.81(-1.09%)
Oct 25, 2018 164.77 167.18 164.25 166.25 2,074,707 +2.44(+1.49%)
Oct 24, 2018 168.91 169.32 163.74 163.81 2,719,155 -5.16(-3.06%)
Oct 23, 2018 168.31 170.12 166.09 168.98 2,208,801 -1.67(-0.98%)
Oct 22, 2018 171.96 172.17 170.50 170.65 1,096,123 -0.89(-0.52%)
Oct 19, 2018 173.10 173.82 171.06 171.54 1,191,142 -1.12(-0.65%)
Oct 18, 2018 174.75 175.09 172.09 172.66 1,566,218 -2.62(-1.49%)
Oct 17, 2018 175.47 175.72 173.26 175.28 2,044,961 -0.43(-0.25%)
Oct 16, 2018 173.15 175.81 171.90 175.71 1,625,638 +3.66(+2.12%)
Oct 15, 2018 171.14 173.28 170.94 172.05 3,069,277 +0.74(+0.43%)
Oct 12, 2018 173.25 173.34 169.01 171.31 3,519,328 +0.37(+0.22%)
Oct 11, 2018 173.72 174.69 170.83 170.94 4,536,334 -3.60(-2.06%)
Oct 10, 2018 178.92 179.01 174.35 174.54 3,021,589 -4.66(-2.60%)
Oct 09, 2018 179.72 180.42 179.09 179.20 1,391,450 -1.01(-0.56%)
Oct 08, 2018 179.72 180.56 178.91 180.21 1,095,188 +0.00(+0.00%)
Oct 05, 2018 181.62 181.95 179.15 180.21 1,750,629 -1.31(-0.72%)
Oct 04, 2018 183.04 183.12 180.84 181.53 1,613,470 -1.98(-1.08%)
Oct 03, 2018 183.55 184.39 182.88 183.51 1,476,139 +0.73(+0.40%)
Oct 02, 2018 183.66 184.06 182.54 182.78 2,389,311 -0.74(-0.41%)
Oct 01, 2018 185.79 185.79 183.09 183.52 1,214,938 -1.41(-0.76%)
Sep 28, 2018 183.91 185.49 183.91 184.93 1,188,203 +0.56(+0.30%)
Sep 27, 2018 184.51 185.16 184.01 184.36 1,546,201 +0.14(+0.07%)
Sep 26, 2018 186.08 186.14 184.12 184.23 1,340,881 -1.71(-0.92%)
Sep 25, 2018 186.43 186.44 185.75 185.93 1,105,934 -0.12(-0.06%)
Sep 24, 2018 186.70 186.83 185.14 186.05 1,718,265 -0.66(-0.35%)
Sep 21, 2018 187.60 187.98 186.65 186.71 2,442,583 -0.52(-0.28%)
Sep 20, 2018 186.64 187.37 186.21 187.23 911,974 +1.38(+0.74%)
Sep 19, 2018 186.47 187.35 185.52 185.85 1,151,408 -0.60(-0.32%)
Sep 18, 2018 185.97 186.82 185.40 186.46 1,713,272 +0.80(+0.43%)
Sep 17, 2018 187.42 187.57 185.55 185.66 2,057,190 -1.78(-0.95%)
Sep 14, 2018 186.81 187.80 186.60 187.43 2,082,977 +0.70(+0.38%)
Sep 13, 2018 186.92 187.18 186.21 186.73 1,354,104 +0.41(+0.22%)
Sep 12, 2018 186.09 186.56 185.04 186.32 1,394,319 +0.14(+0.07%)
Sep 11, 2018 185.53 186.60 185.12 186.18 1,762,423 +0.28(+0.15%)
Sep 10, 2018 186.16 186.59 185.64 185.91 751,744 +0.40(+0.22%)
Sep 07, 2018 185.36 186.45 184.88 185.50 1,657,354 -0.39(-0.21%)
Sep 06, 2018 186.73 187.17 185.49 185.90 1,281,806 -0.60(-0.32%)
Sep 05, 2018 186.39 186.72 185.06 186.50 901,779 -0.11(-0.06%)
Sep 04, 2018 186.82 187.35 185.64 186.61 1,266,679 -0.35(-0.19%)
Aug 31, 2018 186.96 186.96 186.96 0 +0.39(+0.21%)
Aug 30, 2018 187.11 187.36 186.29 186.56 1,476,558 -0.97(-0.52%)
Aug 29, 2018 187.09 187.74 186.29 187.53 1,113,998 +0.64(+0.34%)
Aug 28, 2018 187.24 187.49 186.13 186.89 1,306,766 -0.01(-0.00%)
Aug 27, 2018 186.72 187.77 186.65 186.90 1,278,559 +0.88(+0.47%)
Aug 24, 2018 185.84 186.34 185.59 186.03 731,671 +0.69(+0.38%)
Aug 23, 2018 185.99 186.14 184.94 185.33 2,316,127 -0.64(-0.34%)
Aug 22, 2018 186.00 186.42 185.64 185.97 830,232 -0.03(-0.02%)
Aug 21, 2018 184.86 186.47 184.81 186.00 1,959,298 +1.48(+0.80%)
Aug 20, 2018 184.24 184.85 183.75 184.51 1,158,428 +0.69(+0.38%)
Aug 17, 2018 182.71 183.98 182.27 183.82 1,052,692 +0.94(+0.52%)
Aug 16, 2018 182.19 183.78 182.06 182.88 1,137,325 +1.45(+0.80%)
Aug 15, 2018 182.40 182.40 180.04 181.43 2,087,211 -1.68(-0.91%)
Aug 14, 2018 181.94 183.64 181.89 183.11 1,566,467 +1.68(+0.92%)
Aug 13, 2018 182.40 182.99 180.88 181.43 1,418,229 -0.95(-0.52%)
Aug 10, 2018 182.47 183.42 182.04 182.38 1,371,309 -1.03(-0.56%)
Aug 09, 2018 183.82 184.39 183.34 183.42 1,292,082 -0.21(-0.11%)
Aug 08, 2018 184.04 184.04 182.95 183.63 1,517,580 -0.44(-0.24%)
Aug 07, 2018 184.05 184.85 184.04 184.07 877,983 +0.43(+0.23%)
Aug 06, 2018 182.89 183.81 182.50 183.64 1,355,101 +0.89(+0.49%)
Aug 03, 2018 182.38 183.06 181.90 182.75 768,943 +0.53(+0.29%)
Aug 02, 2018 179.90 182.45 179.82 182.22 988,656 +1.47(+0.81%)
Aug 01, 2018 181.09 181.33 179.62 180.75 1,151,700 -0.49(-0.27%)
Jul 31, 2018 180.06 181.84 179.89 181.24 1,376,054 +1.60(+0.89%)
Jul 30, 2018 180.52 181.09 179.54 179.64 1,062,065 -0.79(-0.44%)
Jul 27, 2018 182.62 182.75 179.79 180.43 1,152,267 -2.04(-1.12%)
Jul 26, 2018 181.68 183.05 181.45 182.47 1,011,060 +0.83(+0.46%)
Jul 25, 2018 181.09 181.70 180.22 181.63 1,153,243 +0.52(+0.29%)
Jul 24, 2018 183.26 183.26 180.48 181.11 1,396,171 -1.37(-0.75%)
Jul 23, 2018 182.44 182.85 181.74 182.48 915,712 +0.06(+0.04%)
Jul 20, 2018 183.12 183.32 182.35 182.42 1,082,466 -1.14(-0.62%)
Jul 19, 2018 182.47 183.87 181.88 183.56 1,202,099 +0.78(+0.43%)
Jul 18, 2018 182.08 182.82 181.45 182.78 1,034,437 +0.62(+0.34%)
Jul 17, 2018 181.17 182.45 181.02 182.16 1,667,192 +0.81(+0.44%)
Jul 16, 2018 182.48 182.68 180.87 181.35 1,107,124 -0.93(-0.51%)
Jul 13, 2018 182.31 183.27 182.19 182.28 1,269,413 -0.07(-0.04%)
Jul 12, 2018 182.88 182.90 181.31 182.36 1,444,325 +0.55(+0.30%)
Jul 11, 2018 182.43 183.04 181.61 181.81 2,949,886 -1.57(-0.85%)
Jul 10, 2018 183.91 184.09 182.64 183.37 922,133 -0.05(-0.03%)
Jul 09, 2018 182.46 183.44 182.19 183.43 664,762 +1.80(+0.99%)
Jul 06, 2018 180.24 181.97 179.90 181.62 1,091,059 +1.32(+0.73%)
Jul 05, 2018 179.66 180.31 178.55 180.31 1,923,918 +1.57(+0.88%)
Jul 03, 2018 178.73 178.73 178.73 0 +0.46(+0.26%)
Jul 02, 2018 177.17 178.36 176.69 178.28 1,647,546 +0.07(+0.04%)
Jun 29, 2018 179.69 178.12 178.20 1,394,709 +0.20(+0.11%)
Jun 28, 2018 177.17 178.38 176.35 178.00 1,377,768 +0.77(+0.43%)
Jun 27, 2018 179.48 180.30 177.19 177.23 1,338,292 -1.96(-1.09%)
Jun 26, 2018 179.15 179.82 178.41 179.19 1,121,586 +0.31(+0.17%)
Jun 25, 2018 181.08 181.08 178.13 178.88 2,961,678 -2.63(-1.45%)
Jun 22, 2018 182.40 182.64 181.45 181.51 958,840 +0.13(+0.07%)
Jun 21, 2018 182.65 182.72 180.87 181.39 940,364 -1.27(-0.69%)
Jun 20, 2018 182.39 182.85 181.68 182.65 1,180,379 +0.90(+0.50%)
Jun 19, 2018 180.72 181.82 179.66 181.75 1,184,138 -0.27(-0.15%)
Jun 18, 2018 180.88 182.30 180.72 182.02 1,338,132 +0.34(+0.19%)
Jun 15, 2018 182.04 180.49 181.69 5,711,399 -0.41(-0.23%)
Jun 14, 2018 182.29 182.32 181.07 182.10 1,461,576 +0.43(+0.24%)
Jun 13, 2018 183.10 183.10 181.58 181.67 862,490 -1.10(-0.60%)
Jun 12, 2018 182.76 183.23 182.20 182.77 909,954 +0.26(+0.14%)
Jun 11, 2018 182.68 183.04 182.32 182.51 1,224,384 +0.03(+0.02%)
Jun 08, 2018 181.41 182.53 181.11 182.48 1,413,441 +0.98(+0.54%)
Jun 07, 2018 181.86 182.12 180.72 181.50 1,192,956 +0.08(+0.05%)
Jun 06, 2018 181.41 179.82 181.41 734,151 +1.52(+0.85%)
Jun 05, 2018 179.28 180.07 179.05 179.89 1,167,452 +0.43(+0.24%)
Jun 04, 2018 178.91 179.46 178.34 179.46 1,545,225 +1.01(+0.57%)
Jun 01, 2018 178.56 178.97 178.26 178.45 1,049,769 +1.03(+0.58%)
May 31, 2018 179.38 179.66 177.24 177.42 1,223,139 -2.00(-1.12%)
May 30, 2018 177.68 179.94 177.55 179.43 1,624,036 +2.74(+1.55%)
May 29, 2018 176.34 177.70 175.59 176.69 1,342,825 -0.68(-0.39%)
May 25, 2018 177.37 177.37 177.37 0 -0.49(-0.28%)
May 24, 2018 177.51 178.04 176.36 177.86 788,318 +0.16(+0.09%)
May 23, 2018 177.00 177.74 176.78 177.71 724,798 +0.15(+0.08%)
May 22, 2018 179.01 179.21 177.46 177.56 1,142,863 -1.23(-0.69%)
May 21, 2018 177.95 178.92 177.88 178.79 1,573,098 +1.72(+0.97%)
May 18, 2018 177.52 177.62 177.04 177.07 1,354,203 -0.36(-0.21%)
May 17, 2018 177.05 178.10 176.86 177.43 1,940,416 +0.36(+0.21%)
May 16, 2018 176.08 177.62 176.02 177.07 1,582,798 +1.24(+0.70%)
May 15, 2018 175.68 176.27 175.04 175.83 1,228,456 -0.51(-0.29%)
May 14, 2018 177.00 177.35 175.99 176.34 741,896 -0.20(-0.11%)
May 11, 2018 176.69 177.15 176.06 176.54 917,222 +0.15(+0.08%)
May 10, 2018 175.58 176.89 175.44 176.39 1,217,173 +1.32(+0.75%)
May 09, 2018 174.60 175.56 174.01 175.07 1,005,833 +0.88(+0.51%)
May 08, 2018 173.53 174.37 173.31 174.19 1,036,347 +0.55(+0.32%)
May 07, 2018 173.29 174.50 173.02 173.64 751,968 +0.96(+0.55%)
May 04, 2018 169.96 173.40 169.44 172.69 704,354 +2.30(+1.35%)
May 03, 2018 170.07 171.00 168.43 170.39 851,654 -0.26(-0.15%)
May 02, 2018 170.84 172.08 170.52 170.66 753,216 -0.31(-0.18%)
May 01, 2018 170.04 171.19 168.72 170.97 1,148,674 +0.66(+0.39%)
Apr 30, 2018 172.71 173.11 170.31 170.31 1,154,445 -1.83(-1.06%)
Apr 27, 2018 172.27 172.69 171.26 172.14 852,340 -0.28(-0.16%)
Apr 26, 2018 172.14 172.98 171.42 172.42 680,026 +0.65(+0.38%)
Apr 25, 2018 171.48 172.48 170.27 171.78 1,376,021 +0.13(+0.07%)
Apr 24, 2018 173.60 174.30 170.33 171.65 1,318,380 -1.26(-0.73%)
Apr 23, 2018 173.22 173.95 172.16 172.91 700,992 -0.04(-0.02%)
Apr 20, 2018 173.84 174.13 172.50 172.94 905,012 -1.08(-0.62%)
Apr 19, 2018 174.56 174.89 173.25 174.03 793,970 -0.86(-0.49%)
Apr 18, 2018 174.90 175.82 174.62 174.88 1,087,493 +0.50(+0.29%)
Apr 17, 2018 174.12 174.87 173.53 174.38 1,185,916 +1.31(+0.76%)
Apr 16, 2018 172.29 173.49 171.70 173.07 1,150,658 +1.77(+1.03%)
Apr 13, 2018 172.65 172.65 170.73 171.30 1,269,632 -0.56(-0.32%)
Apr 12, 2018 171.76 172.51 171.33 171.86 1,015,363 +0.74(+0.43%)
Apr 11, 2018 170.60 171.88 170.29 171.12 946,211 -0.21(-0.12%)
Apr 10, 2018 170.76 172.00 170.09 171.33 1,150,221 +2.70(+1.60%)
Apr 09, 2018 169.53 170.93 168.51 168.63 975,173 +0.10(+0.06%)
Apr 06, 2018 170.86 171.74 167.24 168.53 2,057,662 -3.42(-1.99%)
Apr 05, 2018 171.57 172.38 170.81 171.95 897,494 +1.29(+0.76%)
Apr 04, 2018 167.01 170.93 166.62 170.66 1,386,118 +1.49(+0.88%)
Apr 03, 2018 167.87 169.74 167.03 169.16 2,420,527 +2.31(+1.38%)
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.