Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dividend Growth Ishares Core ETF
(NY:
DGRO
)
57.62
+0.14 (+0.24%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2018
31.51
31.89
31.51
31.85
1,154,615
+0.31(+0.97%)
Nov 29, 2018
31.51
31.71
31.39
31.54
1,426,962
-0.04(-0.11%)
Nov 28, 2018
31.10
31.58
31.01
31.58
1,273,286
+0.55(+1.78%)
Nov 27, 2018
30.83
31.03
30.74
31.03
1,534,778
+0.10(+0.31%)
Nov 26, 2018
30.82
30.97
30.73
30.93
1,056,900
+0.36(+1.17%)
Nov 23, 2018
30.50
30.73
30.42
30.57
550,007
-0.11(-0.34%)
Nov 21, 2018
30.68
30.68
30.68
0
-0.01(-0.03%)
Nov 20, 2018
30.93
31.01
30.60
30.68
2,167,838
-0.53(-1.71%)
Nov 19, 2018
31.48
31.55
31.09
31.22
1,232,424
-0.32(-1.00%)
Nov 16, 2018
31.29
31.65
31.24
31.53
1,622,378
+0.15(+0.47%)
Nov 15, 2018
30.94
31.45
30.75
31.38
2,751,769
+0.34(+1.10%)
Nov 14, 2018
31.45
31.45
30.86
31.04
1,324,100
-0.19(-0.62%)
Nov 13, 2018
31.33
31.52
31.15
31.24
1,045,828
-0.03(-0.08%)
Nov 12, 2018
31.67
31.67
31.20
31.26
1,667,338
-0.47(-1.49%)
Nov 09, 2018
31.78
31.85
31.57
31.73
817,072
-0.16(-0.49%)
Nov 08, 2018
31.78
31.94
31.73
31.89
980,481
+0.02(+0.05%)
Nov 07, 2018
31.57
31.88
31.42
31.87
1,456,967
+0.54(+1.73%)
Nov 06, 2018
31.10
31.34
31.06
31.33
1,373,127
+0.21(+0.68%)
Nov 05, 2018
30.91
31.19
30.89
31.12
1,215,709
+0.24(+0.77%)
Nov 02, 2018
31.24
31.24
30.61
30.89
1,306,195
-0.15(-0.48%)
Nov 01, 2018
30.82
31.06
30.71
31.03
5,775,921
+0.33(+1.08%)
Oct 31, 2018
30.77
30.99
30.66
30.70
1,519,460
+0.20(+0.66%)
Oct 30, 2018
30.10
30.57
30.05
30.50
2,488,948
+0.47(+1.57%)
Oct 29, 2018
30.37
30.56
29.65
30.03
1,547,779
+0.03(+0.09%)
Oct 26, 2018
30.11
30.30
29.70
30.00
1,588,453
-0.41(-1.35%)
Oct 25, 2018
30.19
30.60
30.03
30.41
5,227,841
+0.41(+1.37%)
Oct 24, 2018
30.73
30.77
29.94
30.00
1,170,774
-0.75(-2.45%)
Oct 23, 2018
30.47
30.90
30.29
30.75
1,136,372
-0.17(-0.54%)
Oct 22, 2018
31.20
31.23
30.87
30.92
634,695
-0.22(-0.70%)
Oct 19, 2018
31.15
31.37
31.07
31.14
647,900
+0.03(+0.08%)
Oct 18, 2018
31.43
31.49
30.96
31.11
1,138,656
-0.41(-1.31%)
Oct 17, 2018
31.41
31.61
31.17
31.52
673,809
+0.09(+0.28%)
Oct 16, 2018
31.07
31.48
30.99
31.44
898,067
+0.58(+1.87%)
Oct 15, 2018
30.94
31.13
30.86
30.86
705,641
-0.11(-0.34%)
Oct 12, 2018
31.09
31.09
30.57
30.96
3,242,929
+0.27(+0.88%)
Oct 11, 2018
31.37
31.45
30.53
30.69
1,567,071
-0.74(-2.37%)
Oct 10, 2018
32.26
32.26
31.42
31.44
1,418,812
-0.85(-2.63%)
Oct 09, 2018
32.37
32.44
32.23
32.29
541,164
-0.13(-0.41%)
Oct 08, 2018
32.27
32.46
32.16
32.42
748,528
+0.11(+0.35%)
Oct 05, 2018
32.47
32.52
32.16
32.30
1,137,138
-0.15(-0.46%)
Oct 04, 2018
32.54
32.55
32.26
32.45
779,644
-0.14(-0.43%)
Oct 03, 2018
32.69
32.77
32.53
32.59
549,586
+0.01(+0.03%)
Oct 02, 2018
32.56
32.63
32.48
32.58
755,518
+0.04(+0.11%)
Oct 01, 2018
32.60
32.65
32.48
32.55
2,422,446
+0.11(+0.32%)
Sep 28, 2018
32.38
32.49
32.35
32.44
755,503
+0.01(+0.03%)
Sep 27, 2018
32.46
32.59
32.40
32.44
763,450
+0.00(+0.00%)
Sep 26, 2018
32.61
32.70
32.38
32.44
613,071
-0.14(-0.44%)
Sep 25, 2018
32.75
32.76
32.55
32.58
620,509
-0.12(-0.37%)
Sep 24, 2018
32.88
32.88
32.66
32.70
719,364
-0.24(-0.74%)
Sep 21, 2018
33.00
33.00
32.92
32.94
672,549
+0.05(+0.16%)
Sep 20, 2018
32.73
32.93
32.73
32.89
576,678
+0.30(+0.91%)
Sep 19, 2018
32.59
32.69
32.58
32.59
524,747
+0.01(+0.03%)
Sep 18, 2018
32.50
32.65
32.43
32.59
461,759
+0.11(+0.35%)
Sep 17, 2018
32.56
32.56
32.43
32.47
440,107
-0.08(-0.24%)
Sep 14, 2018
32.56
32.57
32.46
32.55
518,777
+0.03(+0.08%)
Sep 13, 2018
32.45
32.54
32.42
32.53
643,468
+0.18(+0.57%)
Sep 12, 2018
32.37
32.40
32.26
32.34
744,362
-0.03(-0.11%)
Sep 11, 2018
32.29
32.44
32.22
32.38
435,145
+0.03(+0.08%)
Sep 10, 2018
32.39
32.46
32.33
32.35
557,947
+0.08(+0.24%)
Sep 07, 2018
32.26
32.34
32.18
32.27
465,222
-0.07(-0.22%)
Sep 06, 2018
32.33
32.40
32.20
32.34
636,555
+0.03(+0.08%)
Sep 05, 2018
32.19
32.34
32.17
32.32
764,312
+0.08(+0.24%)
Sep 04, 2018
32.21
32.26
32.11
32.24
352,287
+0.00(+0.00%)
Aug 31, 2018
32.24
32.24
32.24
0
+0.03(+0.11%)
Aug 30, 2018
32.33
32.34
32.14
32.20
658,427
-0.17(-0.51%)
Aug 29, 2018
32.29
32.39
32.21
32.37
708,322
+0.10(+0.32%)
Aug 28, 2018
32.33
32.33
32.21
32.26
478,239
+0.00(+0.00%)
Aug 27, 2018
32.19
32.30
32.19
32.26
539,864
+0.17(+0.54%)
Aug 24, 2018
32.00
32.12
31.95
32.09
447,063
+0.15(+0.46%)
Aug 23, 2018
31.97
32.05
31.90
31.94
695,119
-0.04(-0.14%)
Aug 22, 2018
32.05
32.07
31.98
31.99
550,018
-0.10(-0.30%)
Aug 21, 2018
32.09
32.17
32.06
32.08
473,827
+0.03(+0.11%)
Aug 20, 2018
32.02
32.09
31.98
32.05
834,454
+0.09(+0.27%)
Aug 17, 2018
31.74
32.00
31.74
31.96
482,346
+0.20(+0.63%)
Aug 16, 2018
31.60
31.83
31.54
31.76
614,096
+0.33(+1.05%)
Aug 15, 2018
31.36
31.45
31.21
31.43
811,529
-0.06(-0.19%)
Aug 14, 2018
31.39
31.52
31.35
31.49
595,657
+0.17(+0.56%)
Aug 13, 2018
31.46
31.47
31.25
31.32
468,278
-0.10(-0.30%)
Aug 10, 2018
31.45
31.50
31.33
31.41
429,824
-0.20(-0.63%)
Aug 09, 2018
31.69
31.70
31.59
31.61
494,027
-0.04(-0.14%)
Aug 08, 2018
31.67
31.71
31.59
31.66
868,053
-0.01(-0.03%)
Aug 07, 2018
31.67
31.72
31.64
31.66
560,628
+0.04(+0.14%)
Aug 06, 2018
31.52
31.66
31.47
31.62
752,650
+0.09(+0.28%)
Aug 03, 2018
31.36
31.54
31.34
31.53
512,341
+0.19(+0.61%)
Aug 02, 2018
31.12
31.38
31.06
31.34
809,468
+0.09(+0.28%)
Aug 01, 2018
31.37
31.38
31.19
31.25
1,223,966
-0.10(-0.33%)
Jul 31, 2018
31.26
31.39
31.23
31.36
433,895
+0.22(+0.70%)
Jul 30, 2018
31.20
31.27
31.11
31.14
580,212
-0.06(-0.20%)
Jul 27, 2018
31.32
31.35
31.12
31.20
530,960
-0.10(-0.33%)
Jul 26, 2018
31.21
31.37
31.21
31.31
767,177
+0.17(+0.56%)
Jul 25, 2018
30.85
31.15
30.82
31.13
425,886
+0.27(+0.87%)
Jul 24, 2018
30.82
30.91
30.76
30.86
403,218
+0.11(+0.37%)
Jul 23, 2018
30.68
30.77
30.64
30.75
419,972
+0.05(+0.17%)
Jul 20, 2018
30.67
30.74
30.62
30.70
433,819
-0.02(-0.06%)
Jul 19, 2018
30.75
30.79
30.64
30.72
364,596
-0.10(-0.34%)
Jul 18, 2018
30.78
30.84
30.74
30.82
413,351
+0.05(+0.17%)
Jul 17, 2018
30.60
30.80
30.58
30.77
553,422
+0.17(+0.54%)
Jul 16, 2018
30.61
30.63
30.55
30.60
471,906
+0.01(+0.03%)
Jul 13, 2018
30.52
30.64
30.51
30.59
502,354
+0.03(+0.11%)
Jul 12, 2018
30.54
30.58
30.41
30.56
488,563
+0.17(+0.54%)
Jul 11, 2018
30.47
30.50
30.35
30.39
421,245
-0.24(-0.80%)
Jul 10, 2018
30.57
30.65
30.52
30.64
777,310
+0.16(+0.51%)
Jul 09, 2018
30.35
30.51
30.35
30.48
493,864
+0.23(+0.78%)
Jul 06, 2018
30.07
30.31
30.01
30.25
476,911
+0.19(+0.64%)
Jul 05, 2018
29.97
30.05
29.84
30.05
496,087
+0.25(+0.85%)
Jul 03, 2018
29.80
29.80
29.80
0
-0.09(-0.29%)
Jul 02, 2018
29.66
29.89
29.65
29.89
682,861
+0.06(+0.20%)
Jun 29, 2018
29.91
30.11
29.82
29.83
471,832
+0.04(+0.15%)
Jun 28, 2018
29.65
29.86
29.53
29.78
518,558
+0.10(+0.32%)
Jun 27, 2018
29.98
30.12
29.69
29.69
484,036
-0.24(-0.81%)
Jun 26, 2018
30.01
30.04
29.90
29.93
613,667
-0.03(-0.09%)
Jun 25, 2018
30.07
30.10
29.77
29.96
721,482
-0.24(-0.80%)
Jun 22, 2018
30.26
30.30
30.18
30.20
429,458
+0.06(+0.20%)
Jun 21, 2018
30.23
30.25
30.07
30.14
603,365
-0.16(-0.51%)
Jun 20, 2018
30.39
30.39
30.25
30.30
410,958
-0.03(-0.09%)
Jun 19, 2018
30.20
30.35
30.14
30.32
562,759
-0.12(-0.40%)
Jun 18, 2018
30.41
30.45
30.31
30.44
412,856
-0.15(-0.48%)
Jun 15, 2018
30.59
30.33
30.59
522,059
+0.07(+0.23%)
Jun 14, 2018
30.62
30.63
30.46
30.52
375,403
+0.01(+0.03%)
Jun 13, 2018
30.64
30.66
30.50
30.51
439,340
-0.11(-0.37%)
Jun 12, 2018
30.68
30.68
30.54
30.62
429,676
+0.02(+0.06%)
Jun 11, 2018
30.63
30.69
30.59
30.61
525,906
-0.01(-0.03%)
Jun 08, 2018
30.50
30.62
30.44
30.62
456,119
+0.11(+0.37%)
Jun 07, 2018
30.53
30.58
30.41
30.50
465,722
+0.03(+0.09%)
Jun 06, 2018
30.48
30.48
475,058
+0.27(+0.89%)
Jun 05, 2018
30.24
30.26
30.08
30.21
560,227
-0.02(-0.06%)
Jun 04, 2018
30.18
30.26
30.14
30.23
354,692
+0.16(+0.55%)
Jun 01, 2018
29.95
30.10
29.92
30.06
993,294
+0.28(+0.93%)
May 31, 2018
30.02
30.10
29.73
29.78
475,348
-0.27(-0.89%)
May 30, 2018
29.84
30.12
29.80
30.05
614,587
+0.39(+1.31%)
May 29, 2018
29.85
29.92
29.52
29.66
816,553
-0.40(-1.32%)
May 25, 2018
30.06
30.06
30.06
0
+0.00(+0.00%)
May 24, 2018
30.08
30.12
29.85
30.06
495,653
-0.06(-0.20%)
May 23, 2018
29.94
30.13
29.90
30.12
916,872
+0.08(+0.26%)
May 22, 2018
30.20
30.23
30.01
30.04
1,587,105
-0.09(-0.29%)
May 21, 2018
30.09
30.19
30.06
30.13
460,263
+0.23(+0.75%)
May 18, 2018
29.93
29.96
29.85
29.91
448,584
-0.03(-0.12%)
May 17, 2018
29.96
30.05
29.87
29.94
446,561
-0.03(-0.09%)
May 16, 2018
29.85
30.02
29.85
29.97
402,640
+0.12(+0.41%)
May 15, 2018
29.88
29.89
29.73
29.85
503,476
-0.16(-0.52%)
May 14, 2018
30.03
30.10
29.94
30.00
480,445
+0.04(+0.14%)
May 11, 2018
29.89
29.98
29.83
29.96
458,417
+0.13(+0.44%)
May 10, 2018
29.66
29.89
29.62
29.83
486,286
+0.26(+0.88%)
May 09, 2018
29.43
29.62
29.31
29.57
423,461
+0.22(+0.74%)
May 08, 2018
29.36
29.43
29.18
29.35
634,490
-0.03(-0.12%)
May 07, 2018
29.42
29.50
29.31
29.39
844,212
+0.05(+0.18%)
May 04, 2018
28.84
29.42
28.77
29.33
3,181,499
+0.42(+1.44%)
May 03, 2018
28.94
29.03
28.55
28.92
773,102
-0.10(-0.33%)
May 02, 2018
29.25
29.27
28.96
29.01
513,730
-0.25(-0.86%)
May 01, 2018
29.26
29.28
28.96
29.27
1,102,974
-0.05(-0.18%)
Apr 30, 2018
29.64
29.71
29.32
29.32
800,957
-0.23(-0.76%)
Apr 27, 2018
29.53
29.59
29.43
29.54
434,904
+0.03(+0.12%)
Apr 26, 2018
29.35
29.61
29.32
29.51
396,532
+0.21(+0.71%)
Apr 25, 2018
29.23
29.36
29.00
29.30
553,851
+0.06(+0.21%)
Apr 24, 2018
29.65
29.74
29.04
29.24
833,885
-0.29(-0.97%)
Apr 23, 2018
29.59
29.62
29.41
29.53
408,024
+0.02(+0.06%)
Apr 20, 2018
29.74
29.74
29.40
29.51
481,887
-0.20(-0.67%)
Apr 19, 2018
29.78
29.80
29.59
29.71
478,028
-0.15(-0.49%)
Apr 18, 2018
29.94
29.96
29.84
29.85
605,699
+0.00(+0.00%)
Apr 17, 2018
29.89
29.93
29.78
29.85
485,287
+0.18(+0.61%)
Apr 16, 2018
29.63
29.78
29.53
29.67
520,799
+0.25(+0.85%)
Apr 13, 2018
29.68
29.69
29.29
29.42
511,208
-0.10(-0.32%)
Apr 12, 2018
29.47
29.63
29.40
29.52
535,414
+0.23(+0.77%)
Apr 11, 2018
29.28
29.46
29.20
29.29
602,578
-0.17(-0.59%)
Apr 10, 2018
29.40
29.56
29.26
29.46
631,804
+0.40(+1.37%)
Apr 09, 2018
29.16
29.51
29.04
29.07
3,622,761
+0.10(+0.33%)
Apr 06, 2018
29.40
29.51
28.76
28.97
1,125,877
-0.61(-2.05%)
Apr 05, 2018
29.59
29.69
29.45
29.58
1,156,471
+0.15(+0.50%)
Apr 04, 2018
28.69
29.48
28.64
29.43
764,448
+0.34(+1.16%)
Apr 03, 2018
28.85
29.12
28.69
29.09
1,945,161
+0.40(+1.39%)
Apr 02, 2018
29.27
29.31
28.40
28.69
1,397,032
-0.64(-2.18%)
Mar 29, 2018
29.33
29.33
29.33
0
+0.35(+1.22%)
Mar 28, 2018
29.03
29.27
28.88
28.98
800,730
+0.00(+0.00%)
Mar 27, 2018
29.48
29.55
28.80
28.98
777,123
-0.39(-1.33%)
Mar 26, 2018
29.04
29.40
28.83
29.37
891,887
+0.74(+2.60%)
Mar 23, 2018
29.29
29.35
28.60
28.63
1,103,418
-0.61(-2.07%)
Mar 22, 2018
29.75
29.84
29.19
29.23
831,623
-0.76(-2.53%)
Mar 21, 2018
30.07
30.29
29.99
29.99
532,075
-0.09(-0.29%)
Mar 20, 2018
30.14
30.17
30.01
30.08
322,053
+0.02(+0.06%)
Mar 19, 2018
30.35
30.35
29.85
30.06
844,196
-0.34(-1.13%)
Mar 16, 2018
30.35
30.54
30.35
30.40
409,848
+0.05(+0.17%)
Mar 15, 2018
30.40
30.51
30.29
30.35
358,590
+0.00(+0.00%)
Mar 14, 2018
30.71
30.72
30.27
30.35
398,315
-0.23(-0.76%)
Mar 13, 2018
30.85
30.92
30.51
30.58
485,136
-0.13(-0.42%)
Mar 12, 2018
30.86
30.93
30.68
30.71
1,006,172
-0.11(-0.36%)
Mar 09, 2018
30.50
30.83
30.44
30.83
604,369
+0.50(+1.65%)
Mar 08, 2018
30.23
30.34
30.13
30.33
430,121
+0.16(+0.54%)
Mar 07, 2018
30.20
29.89
30.16
647,255
-0.06(-0.20%)
Mar 06, 2018
30.32
30.34
30.03
30.22
530,001
+0.02(+0.06%)
Mar 05, 2018
29.75
30.28
29.71
30.21
522,925
+0.32(+1.07%)
Mar 02, 2018
29.53
29.94
29.46
29.89
879,526
+0.12(+0.40%)
Mar 01, 2018
30.14
30.35
29.57
29.77
930,901
-0.39(-1.28%)
Feb 28, 2018
30.64
30.70
30.15
30.15
576,661
-0.38(-1.24%)
Feb 27, 2018
30.92
31.02
30.52
30.53
770,100
-0.38(-1.22%)
Feb 26, 2018
30.69
30.92
30.62
30.91
655,686
+0.36(+1.18%)
Feb 23, 2018
30.30
30.55
30.20
30.55
692,435
+0.41(+1.37%)
Feb 22, 2018
30.22
30.41
30.07
30.14
787,492
+0.02(+0.06%)
Feb 21, 2018
30.31
30.62
30.12
30.12
549,003
-0.16(-0.54%)
Feb 20, 2018
30.44
30.51
30.18
30.28
737,068
-0.28(-0.90%)
Feb 16, 2018
30.56
30.56
30.56
0
+0.09(+0.28%)
Feb 15, 2018
30.32
30.48
30.03
30.47
658,355
+0.39(+1.29%)
Feb 14, 2018
29.59
30.12
29.59
30.09
1,140,966
+0.34(+1.16%)
Feb 13, 2018
29.52
29.79
29.43
29.74
781,195
+0.11(+0.38%)
Feb 12, 2018
29.47
29.80
29.27
29.63
1,181,690
+0.38(+1.29%)
Feb 09, 2018
29.15
29.46
28.35
29.25
1,523,231
+0.46(+1.58%)
Feb 08, 2018
29.86
29.86
28.79
28.79
1,844,678
-1.08(-3.63%)
Feb 07, 2018
29.84
30.31
29.79
29.88
1,311,653
-0.05(-0.17%)
Feb 06, 2018
28.91
29.99
28.77
29.93
2,454,751
+0.12(+0.40%)
Feb 05, 2018
30.46
30.72
29.27
29.81
1,935,411
-0.93(-3.02%)
Feb 02, 2018
31.15
31.24
30.72
30.74
1,354,941
-0.59(-1.87%)
Feb 01, 2018
31.25
31.48
31.22
31.32
1,136,006
-0.04(-0.14%)
Jan 31, 2018
31.56
31.58
31.21
31.37
665,379
-0.06(-0.19%)
Jan 30, 2018
31.57
31.62
31.51
31.43
1,204,156
-0.40(-1.24%)
Jan 29, 2018
32.00
32.03
31.81
31.82
726,711
-0.19(-0.59%)
Jan 26, 2018
31.74
32.01
31.69
32.01
615,798
+0.37(+1.17%)
Jan 25, 2018
31.68
31.70
31.52
31.64
891,356
+0.07(+0.22%)
Jan 24, 2018
31.63
31.70
31.42
31.57
805,669
+0.03(+0.08%)
Jan 23, 2018
31.55
31.61
31.49
31.55
769,609
-0.03(-0.08%)
Jan 22, 2018
31.40
31.57
31.37
31.57
2,419,665
+0.17(+0.55%)
Jan 19, 2018
31.30
31.40
31.26
31.40
661,289
+0.17(+0.55%)
Jan 18, 2018
31.30
31.32
31.16
31.23
1,186,472
-0.07(-0.22%)
Jan 17, 2018
31.13
31.35
31.04
31.30
678,044
+0.33(+1.06%)
Jan 16, 2018
31.18
31.25
30.88
30.97
900,103
-0.04(-0.14%)
Jan 12, 2018
31.01
31.01
31.01
0
+0.22(+0.70%)
Jan 11, 2018
30.68
30.80
30.64
30.80
1,518,196
+0.20(+0.65%)
Jan 10, 2018
30.64
30.47
30.60
665,674
-0.03(-0.11%)
Jan 09, 2018
30.61
30.71
30.58
30.64
825,664
+0.08(+0.25%)
Jan 08, 2018
30.51
30.56
30.45
30.56
957,306
+0.03(+0.08%)
Jan 05, 2018
30.46
30.55
30.39
30.53
776,843
+0.21(+0.68%)
Jan 04, 2018
30.27
30.40
30.24
30.33
690,861
+0.15(+0.51%)
Jan 03, 2018
30.07
30.19
30.03
30.17
794,325
+0.14(+0.46%)
Jan 02, 2018
30.04
30.04
29.95
30.03
850,876
+0.10(+0.34%)
Dec 29, 2017
29.93
29.93
29.93
0
-0.11(-0.37%)
Dec 28, 2017
30.05
30.05
29.97
30.04
344,996
+0.07(+0.23%)
Dec 27, 2017
29.96
30.01
29.93
29.97
420,830
+0.03(+0.09%)
Dec 26, 2017
29.96
30.00
29.91
29.95
307,337
-0.04(-0.14%)
Dec 22, 2017
30.03
30.05
29.92
29.99
397,280
+0.01(+0.03%)
Dec 21, 2017
30.05
30.08
29.96
29.98
644,473
+0.03(+0.11%)
Dec 20, 2017
30.08
30.08
29.93
29.95
487,818
-0.01(-0.03%)
Dec 19, 2017
30.10
30.10
29.95
29.96
699,797
-0.07(-0.25%)
Dec 18, 2017
30.06
30.12
29.99
30.03
638,775
+0.15(+0.49%)
Dec 15, 2017
29.79
29.94
29.70
29.88
462,953
+0.25(+0.84%)
Dec 14, 2017
29.82
29.82
29.63
29.64
419,122
-0.15(-0.52%)
Dec 13, 2017
29.81
29.88
29.78
29.79
354,821
+0.00(+0.00%)
Dec 12, 2017
29.79
29.83
29.72
29.79
381,633
+0.06(+0.20%)
Dec 11, 2017
29.66
29.73
29.63
29.73
560,512
+0.09(+0.29%)
Dec 08, 2017
29.57
29.65
29.54
29.65
586,626
+0.14(+0.46%)
Dec 07, 2017
29.47
29.55
29.45
29.51
709,972
+0.03(+0.12%)
Dec 06, 2017
29.49
29.54
29.46
29.47
452,791
-0.04(-0.15%)
Dec 05, 2017
29.70
29.70
29.49
29.52
700,301
-0.14(-0.46%)
Dec 04, 2017
29.75
29.86
29.65
29.65
437,403
+0.13(+0.43%)
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
.