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
S&P Smallcap Ishares Core ETF
(NY:
IJR
)
110.39
-0.02 (-0.02%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Mar 31, 2022
105.72
106.45
104.66
104.70
4,158,885
-1.11(-1.05%)
Mar 30, 2022
107.65
107.92
105.48
105.81
4,361,472
-2.03(-1.88%)
Mar 29, 2022
105.94
108.11
105.94
107.83
10,225,301
+2.50(+2.38%)
Mar 28, 2022
105.41
105.47
104.14
105.33
4,588,519
-0.33(-0.31%)
Mar 25, 2022
105.28
105.83
104.85
105.66
2,960,747
+0.61(+0.58%)
Mar 24, 2022
104.68
105.06
103.92
105.05
3,768,470
+0.88(+0.85%)
Mar 23, 2022
105.69
105.80
104.08
104.17
3,361,111
-1.89(-1.78%)
Mar 22, 2022
106.03
107.18
105.42
106.06
4,651,589
+0.45(+0.42%)
Mar 21, 2022
106.39
107.14
104.92
105.61
4,348,170
-0.59(-0.56%)
Mar 18, 2022
105.27
106.38
104.82
106.20
4,972,930
+0.53(+0.50%)
Mar 17, 2022
104.04
105.76
103.85
105.67
3,879,282
+1.29(+1.23%)
Mar 16, 2022
102.73
104.47
101.98
104.38
5,330,462
+2.55(+2.50%)
Mar 15, 2022
101.00
101.96
100.68
101.83
8,023,325
+1.06(+1.05%)
Mar 14, 2022
102.25
102.43
100.29
100.78
5,094,923
-1.12(-1.10%)
Mar 11, 2022
103.57
104.07
101.85
101.90
4,225,908
-1.27(-1.23%)
Mar 10, 2022
102.03
103.24
101.64
103.17
3,736,006
-0.08(-0.07%)
Mar 09, 2022
102.56
103.67
102.34
103.25
4,481,312
+2.23(+2.21%)
Mar 08, 2022
101.00
103.35
100.62
101.02
5,406,796
+0.29(+0.29%)
Mar 07, 2022
103.17
103.42
100.60
100.73
4,543,032
-2.31(-2.24%)
Mar 04, 2022
103.43
103.52
102.09
103.03
5,133,683
-1.41(-1.35%)
Mar 03, 2022
105.60
105.72
103.67
104.44
4,042,814
-0.77(-0.73%)
Mar 02, 2022
102.95
105.65
102.95
105.20
5,898,735
+2.77(+2.71%)
Mar 01, 2022
104.05
104.60
101.61
102.43
7,965,264
-1.94(-1.86%)
Feb 28, 2022
102.95
104.76
102.75
104.37
10,046,702
+0.47(+0.45%)
Feb 25, 2022
101.93
103.98
102.06
103.91
5,714,659
+2.28(+2.24%)
Feb 24, 2022
97.67
101.87
97.48
101.63
6,054,538
+1.69(+1.69%)
Feb 23, 2022
102.16
102.63
99.73
99.94
4,445,454
-1.48(-1.46%)
Feb 22, 2022
102.50
103.22
100.87
101.42
6,410,171
-1.44(-1.40%)
Feb 18, 2022
102.87
0
-0.57(-0.55%)
Feb 17, 2022
104.66
104.81
103.07
103.44
3,890,114
-2.00(-1.89%)
Feb 16, 2022
104.84
105.83
104.46
105.44
3,443,730
+0.33(+0.31%)
Feb 15, 2022
103.67
105.27
103.61
105.11
3,530,418
+2.23(+2.17%)
Feb 14, 2022
103.28
104.05
102.17
102.88
4,552,132
-0.21(-0.21%)
Feb 11, 2022
103.68
104.84
102.27
103.09
4,922,092
-0.29(-0.28%)
Feb 10, 2022
103.35
105.81
102.78
103.38
3,636,625
-1.41(-1.35%)
Feb 09, 2022
104.41
104.90
104.06
104.80
3,252,835
+1.18(+1.14%)
Feb 08, 2022
101.84
103.79
101.83
103.61
2,975,753
+1.79(+1.76%)
Feb 07, 2022
101.71
102.54
101.28
101.82
4,707,118
+0.11(+0.11%)
Feb 04, 2022
101.51
102.46
100.10
101.72
4,591,516
+0.00(+0.00%)
Feb 03, 2022
102.28
101.52
101.72
5,085,284
-1.44(-1.40%)
Feb 02, 2022
104.08
104.20
102.14
103.16
7,683,485
-0.47(-0.46%)
Feb 01, 2022
103.18
103.85
101.34
103.63
6,495,637
+0.68(+0.66%)
Jan 31, 2022
100.43
102.96
102.96
7,814,670
+2.16(+2.14%)
Jan 28, 2022
99.28
101.09
97.46
100.80
8,460,076
+1.65(+1.66%)
Jan 27, 2022
101.73
102.85
98.60
99.15
15,893,857
-2.04(-2.02%)
Jan 26, 2022
104.11
104.82
100.08
101.19
7,297,162
-1.62(-1.57%)
Jan 25, 2022
102.25
103.88
100.47
102.81
8,238,999
-1.15(-1.11%)
Jan 24, 2022
100.07
104.30
99.25
103.96
11,621,760
+2.41(+2.38%)
Jan 21, 2022
102.46
104.50
101.53
101.55
7,923,507
-1.45(-1.41%)
Jan 20, 2022
105.61
106.94
102.79
103.00
7,153,481
-2.23(-2.12%)
Jan 19, 2022
107.53
107.63
105.15
105.23
9,070,358
-1.88(-1.76%)
Jan 18, 2022
109.12
109.22
106.91
107.11
7,535,307
-2.86(-2.60%)
Jan 14, 2022
109.97
0
+0.50(+0.46%)
Jan 13, 2022
109.98
110.94
109.10
109.47
3,282,767
-0.10(-0.09%)
Jan 12, 2022
110.39
110.81
108.87
109.56
3,863,958
-0.44(-0.40%)
Jan 11, 2022
109.34
110.21
108.00
110.00
4,967,164
+0.79(+0.73%)
Jan 10, 2022
109.21
109.30
107.63
109.21
3,856,982
-0.44(-0.41%)
Jan 07, 2022
110.74
111.37
109.61
109.65
4,197,478
-1.24(-1.12%)
Jan 06, 2022
110.60
111.67
109.69
110.89
3,693,308
+0.72(+0.65%)
Jan 05, 2022
113.05
113.71
110.13
110.17
5,503,012
-2.90(-2.56%)
Jan 04, 2022
112.48
113.50
112.30
113.07
5,143,249
+0.89(+0.79%)
Jan 03, 2022
111.50
113.22
111.47
112.18
4,869,199
+1.22(+1.10%)
Dec 31, 2021
110.99
111.53
110.60
110.96
4,652,618
-0.14(-0.12%)
Dec 30, 2021
111.52
112.40
110.98
111.09
3,280,379
-0.51(-0.46%)
Dec 29, 2021
111.20
111.72
110.76
111.61
2,576,924
+0.48(+0.44%)
Dec 28, 2021
111.32
112.25
110.90
111.12
2,812,347
-0.33(-0.30%)
Dec 27, 2021
110.08
111.48
109.40
111.45
2,500,709
+1.64(+1.49%)
Dec 23, 2021
109.68
110.18
109.36
109.82
3,610,313
+0.59(+0.54%)
Dec 22, 2021
107.91
109.22
107.56
109.22
3,324,317
+1.26(+1.17%)
Dec 21, 2021
105.94
108.02
105.94
107.97
4,934,347
+3.06(+2.92%)
Dec 20, 2021
104.82
105.18
103.23
104.90
7,902,194
-1.47(-1.38%)
Dec 17, 2021
105.81
107.58
104.90
106.38
5,497,046
+0.26(+0.25%)
Dec 16, 2021
108.74
108.90
105.65
106.11
6,302,121
-1.84(-1.71%)
Dec 15, 2021
106.58
108.30
105.23
107.96
8,799,749
+1.39(+1.30%)
Dec 14, 2021
106.52
108.24
106.33
106.57
5,904,651
-0.61(-0.57%)
Dec 13, 2021
108.62
108.88
106.77
107.18
4,666,731
-1.81(-1.66%)
Dec 10, 2021
109.75
109.98
108.08
108.99
3,025,942
+0.01(+0.01%)
Dec 09, 2021
110.11
110.45
108.94
108.98
2,967,612
-1.79(-1.62%)
Dec 08, 2021
110.70
111.30
110.15
110.77
2,928,915
+0.44(+0.40%)
Dec 07, 2021
110.16
111.41
109.86
110.33
3,454,489
+1.51(+1.39%)
Dec 06, 2021
107.28
109.55
106.50
108.81
5,147,820
+2.54(+2.39%)
Dec 03, 2021
108.27
108.31
105.35
106.27
6,388,623
-1.26(-1.17%)
Dec 02, 2021
105.10
107.94
104.86
107.53
6,764,901
+2.92(+2.79%)
Dec 01, 2021
108.57
109.31
104.54
104.62
8,714,774
-1.58(-1.49%)
Nov 30, 2021
107.53
107.88
105.37
106.20
9,765,614
-2.38(-2.19%)
Nov 29, 2021
110.43
110.54
107.89
108.57
4,454,501
-0.26(-0.24%)
Nov 26, 2021
109.88
110.16
107.16
108.83
4,664,159
-4.25(-3.75%)
Nov 24, 2021
112.61
113.27
112.23
113.08
2,335,393
-0.36(-0.31%)
Nov 23, 2021
113.23
114.05
112.54
113.44
2,760,472
+0.11(+0.09%)
Nov 22, 2021
113.33
114.89
112.98
113.33
3,020,212
+0.73(+0.65%)
Nov 19, 2021
112.91
113.39
112.42
112.60
3,569,915
-1.34(-1.17%)
Nov 18, 2021
114.53
113.89
113.52
113.94
2,723,177
-0.19(-0.17%)
Nov 17, 2021
115.07
115.10
113.74
114.13
3,930,846
-1.25(-1.09%)
Nov 16, 2021
114.90
115.74
114.59
115.38
3,168,955
+0.29(+0.25%)
Nov 15, 2021
115.75
115.80
114.64
115.09
4,625,201
+0.08(+0.07%)
Nov 12, 2021
115.40
115.63
114.98
115.02
2,529,988
-0.26(-0.23%)
Nov 11, 2021
114.90
115.70
114.47
115.28
2,674,454
+0.89(+0.77%)
Nov 10, 2021
115.11
114.39
3,294,327
-1.28(-1.11%)
Nov 09, 2021
115.68
116.06
114.90
115.67
6,977,456
-0.16(-0.14%)
Nov 08, 2021
116.58
116.92
115.60
115.83
3,535,900
+0.01(+0.01%)
Nov 05, 2021
114.63
116.30
114.54
115.82
3,729,394
+2.44(+2.15%)
Nov 04, 2021
114.02
114.67
112.98
113.39
3,582,147
-0.29(-0.25%)
Nov 03, 2021
111.26
114.25
111.19
113.68
3,457,572
+2.43(+2.18%)
Nov 02, 2021
111.58
111.75
110.90
111.25
2,725,540
-0.11(-0.10%)
Nov 01, 2021
109.18
111.54
109.97
111.37
4,210,270
+2.52(+2.32%)
Oct 29, 2021
108.85
109.25
108.20
108.84
2,845,096
-0.16(-0.15%)
Oct 28, 2021
107.53
109.02
107.38
109.01
2,422,476
+2.07(+1.94%)
Oct 27, 2021
108.70
108.89
106.91
106.94
3,075,801
-2.14(-1.96%)
Oct 26, 2021
110.31
109.05
109.08
2,724,493
-1.02(-0.93%)
Oct 25, 2021
109.38
110.23
108.98
110.10
2,159,914
+0.92(+0.84%)
Oct 22, 2021
109.06
109.65
108.55
109.18
2,147,693
+0.07(+0.06%)
Oct 21, 2021
108.63
109.47
108.26
109.11
3,062,870
+0.12(+0.11%)
Oct 20, 2021
108.03
109.11
107.71
109.00
2,198,196
+0.82(+0.76%)
Oct 19, 2021
108.51
108.60
107.57
108.18
2,477,118
+0.17(+0.16%)
Oct 18, 2021
107.32
108.36
107.28
108.01
3,196,245
+0.18(+0.17%)
Oct 15, 2021
109.69
109.87
107.67
107.82
4,187,991
-0.51(-0.47%)
Oct 14, 2021
107.97
108.40
107.64
108.33
2,244,630
+1.44(+1.34%)
Oct 13, 2021
107.09
107.11
105.73
106.90
2,492,650
-0.04(-0.04%)
Oct 12, 2021
106.77
107.40
106.50
106.94
3,108,635
+0.29(+0.27%)
Oct 11, 2021
107.48
108.14
106.59
106.65
1,997,456
-0.61(-0.57%)
Oct 08, 2021
108.06
108.35
107.25
107.26
2,188,919
-0.70(-0.65%)
Oct 07, 2021
107.15
108.66
107.09
107.96
2,848,013
+1.62(+1.52%)
Oct 06, 2021
105.99
106.58
104.64
106.34
4,086,160
-0.76(-0.71%)
Oct 05, 2021
107.12
107.96
106.48
107.10
3,234,870
+0.29(+0.27%)
Oct 04, 2021
106.99
107.66
106.13
106.81
4,625,857
-0.38(-0.35%)
Oct 01, 2021
105.74
107.90
105.05
107.19
5,583,093
+2.07(+1.97%)
Sep 30, 2021
107.39
107.62
105.17
105.12
5,529,455
-1.81(-1.69%)
Sep 29, 2021
106.91
107.41
106.28
106.93
2,650,815
+0.33(+0.31%)
Sep 28, 2021
107.87
108.13
106.38
106.60
4,139,817
-1.54(-1.42%)
Sep 27, 2021
106.41
108.96
106.41
108.14
4,026,015
+1.95(+1.84%)
Sep 24, 2021
105.83
106.88
105.61
106.19
3,705,489
-0.14(-0.14%)
Sep 23, 2021
105.21
107.05
104.97
106.33
3,201,099
+1.78(+1.71%)
Sep 22, 2021
103.50
105.40
103.48
104.55
3,485,691
+1.67(+1.62%)
Sep 21, 2021
103.69
103.94
102.11
102.88
4,977,769
-0.19(-0.19%)
Sep 20, 2021
102.75
103.48
101.61
103.07
5,958,796
-1.79(-1.71%)
Sep 17, 2021
104.72
105.38
104.06
104.86
5,060,845
-0.06(-0.06%)
Sep 16, 2021
105.22
105.43
104.17
104.92
3,189,474
-0.39(-0.37%)
Sep 15, 2021
104.22
105.41
104.03
105.31
3,641,061
+1.12(+1.08%)
Sep 14, 2021
105.94
105.94
103.65
104.19
3,331,592
-1.35(-1.28%)
Sep 13, 2021
105.44
105.64
104.38
105.55
4,022,255
+0.80(+0.76%)
Sep 10, 2021
106.38
106.56
104.61
104.75
3,100,038
-1.07(-1.01%)
Sep 09, 2021
105.89
106.96
105.64
105.82
6,045,949
-0.27(-0.25%)
Sep 08, 2021
106.70
106.87
105.59
106.09
3,648,718
-0.90(-0.84%)
Sep 07, 2021
107.92
108.23
106.94
106.99
3,198,438
-0.99(-0.91%)
Sep 03, 2021
108.33
108.61
107.61
107.98
2,625,240
-0.67(-0.62%)
Sep 02, 2021
108.55
109.27
108.19
108.65
4,458,544
+0.46(+0.43%)
Sep 01, 2021
108.22
108.50
106.95
108.19
4,660,529
+0.50(+0.46%)
Aug 31, 2021
107.68
108.11
107.01
107.69
3,274,405
-0.15(-0.14%)
Aug 30, 2021
108.81
108.85
107.65
107.84
3,475,444
-0.64(-0.59%)
Aug 27, 2021
105.58
108.69
105.53
108.49
3,662,654
+3.10(+2.94%)
Aug 26, 2021
106.33
106.60
105.19
105.39
2,463,652
-1.18(-1.11%)
Aug 25, 2021
106.18
107.29
105.81
106.57
2,746,418
+0.39(+0.37%)
Aug 24, 2021
105.64
106.34
105.39
106.18
2,953,986
+0.74(+0.70%)
Aug 23, 2021
104.98
105.62
104.64
105.44
2,718,035
+1.32(+1.27%)
Aug 20, 2021
102.43
104.35
102.31
104.12
2,915,262
+1.55(+1.51%)
Aug 19, 2021
102.39
103.28
101.78
102.56
3,570,076
-0.92(-0.89%)
Aug 18, 2021
104.17
105.10
103.38
103.48
3,023,980
-0.84(-0.81%)
Aug 17, 2021
104.99
105.10
103.16
104.33
2,964,438
-1.53(-1.45%)
Aug 16, 2021
105.83
106.28
104.98
105.86
2,330,791
-0.53(-0.50%)
Aug 13, 2021
107.26
107.27
106.25
106.39
1,940,683
-0.79(-0.73%)
Aug 12, 2021
107.71
107.80
106.57
107.17
2,304,201
-0.55(-0.51%)
Aug 11, 2021
107.12
107.74
106.26
107.72
5,256,055
+0.75(+0.70%)
Aug 10, 2021
106.14
107.20
105.63
106.97
2,842,956
+1.03(+0.97%)
Aug 09, 2021
106.55
106.56
105.61
105.95
2,748,144
-0.90(-0.84%)
Aug 06, 2021
106.38
107.30
106.10
106.85
3,167,644
+1.29(+1.23%)
Aug 05, 2021
104.71
105.83
104.61
105.55
2,664,838
+1.46(+1.40%)
Aug 04, 2021
105.00
105.57
104.04
104.10
2,841,172
-1.87(-1.76%)
Aug 03, 2021
105.35
106.10
103.92
105.97
5,326,592
+0.97(+0.92%)
Aug 02, 2021
106.07
107.68
104.89
105.00
7,752,340
-0.67(-0.64%)
Jul 30, 2021
105.52
106.75
105.24
105.67
2,795,767
-0.34(-0.32%)
Jul 29, 2021
105.53
106.68
105.31
106.00
2,799,398
+1.30(+1.25%)
Jul 28, 2021
104.39
105.55
103.15
104.70
3,260,188
+0.88(+0.85%)
Jul 27, 2021
104.10
104.17
102.91
103.82
3,014,911
-0.99(-0.94%)
Jul 26, 2021
104.19
105.32
104.13
104.81
3,302,887
+0.92(+0.89%)
Jul 23, 2021
103.69
103.95
102.66
103.89
3,857,276
+0.84(+0.82%)
Jul 22, 2021
104.77
104.86
102.62
103.04
3,365,678
-1.96(-1.87%)
Jul 21, 2021
103.94
105.47
103.94
105.01
2,531,088
+1.72(+1.67%)
Jul 20, 2021
100.56
103.99
100.38
103.28
4,556,124
+3.02(+3.01%)
Jul 19, 2021
100.29
101.61
99.21
100.26
6,085,372
-1.97(-1.92%)
Jul 16, 2021
104.61
104.61
102.02
102.23
5,059,916
-1.50(-1.45%)
Jul 15, 2021
103.68
104.19
102.62
103.73
3,907,842
-0.47(-0.45%)
Jul 14, 2021
105.92
106.58
104.14
104.20
3,059,004
-1.24(-1.17%)
Jul 13, 2021
106.91
106.98
105.38
105.44
3,170,950
-2.01(-1.87%)
Jul 12, 2021
106.59
107.56
106.14
107.45
11,973,433
+0.51(+0.48%)
Jul 09, 2021
105.67
107.06
105.60
106.94
2,610,756
+2.66(+2.55%)
Jul 08, 2021
103.66
105.57
102.80
104.29
3,951,524
-1.24(-1.17%)
Jul 07, 2021
106.09
106.69
104.67
105.53
2,994,332
-0.71(-0.67%)
Jul 06, 2021
108.05
108.09
105.16
106.23
3,589,212
-1.57(-1.46%)
Jul 02, 2021
109.24
109.24
107.64
107.81
4,500,258
-1.15(-1.06%)
Jul 01, 2021
108.95
109.27
108.40
108.96
3,559,195
+0.68(+0.63%)
Jun 30, 2021
107.62
108.53
107.42
108.28
2,817,955
+0.33(+0.31%)
Jun 29, 2021
108.51
108.90
107.64
107.94
2,194,871
-0.25(-0.23%)
Jun 28, 2021
109.40
109.49
107.39
108.19
2,809,183
-1.12(-1.03%)
Jun 25, 2021
109.55
110.31
109.22
109.31
4,475,458
+0.12(+0.11%)
Jun 24, 2021
108.34
109.35
107.85
109.20
4,026,491
+1.44(+1.33%)
Jun 23, 2021
107.78
108.52
107.66
107.76
4,220,036
+0.18(+0.17%)
Jun 22, 2021
106.96
107.83
106.14
107.58
2,994,853
+0.59(+0.56%)
Jun 21, 2021
105.53
107.36
105.53
106.98
2,919,569
+2.35(+2.24%)
Jun 18, 2021
105.94
106.62
104.47
104.63
3,188,184
-2.81(-2.61%)
Jun 17, 2021
108.98
109.54
106.24
107.44
4,592,067
-1.93(-1.76%)
Jun 16, 2021
109.19
109.79
108.37
109.37
2,789,083
-0.04(-0.03%)
Jun 15, 2021
109.21
109.63
108.28
109.41
2,557,181
+0.19(+0.18%)
Jun 14, 2021
109.88
110.40
108.78
109.22
3,242,429
-0.54(-0.49%)
Jun 11, 2021
109.16
109.81
109.03
109.75
2,503,785
+1.09(+1.01%)
Jun 10, 2021
110.75
110.80
108.65
108.66
2,767,957
-1.73(-1.57%)
Jun 09, 2021
111.44
111.63
110.19
110.39
3,275,898
-0.82(-0.74%)
Jun 08, 2021
110.16
111.51
109.88
111.21
2,564,081
+1.26(+1.15%)
Jun 07, 2021
109.14
110.04
109.08
109.95
3,066,982
+1.06(+0.97%)
Jun 04, 2021
109.16
109.17
108.21
108.89
1,963,818
+0.39(+0.36%)
Jun 03, 2021
108.78
109.00
107.63
108.50
3,780,305
-0.93(-0.85%)
Jun 02, 2021
109.77
109.88
108.87
109.42
4,132,377
-0.34(-0.31%)
Jun 01, 2021
108.91
109.88
108.57
109.76
4,768,006
+1.85(+1.71%)
May 28, 2021
108.67
108.72
107.47
107.91
3,538,968
-0.32(-0.29%)
May 27, 2021
107.75
108.61
107.62
108.23
2,889,912
+1.04(+0.97%)
May 26, 2021
105.37
107.25
105.37
107.19
3,717,330
+2.24(+2.13%)
May 25, 2021
106.50
107.22
104.93
104.95
2,703,934
-1.20(-1.14%)
May 24, 2021
106.11
106.60
105.48
106.16
3,243,549
+0.54(+0.51%)
May 21, 2021
106.12
106.66
105.27
105.62
2,221,497
+0.51(+0.48%)
May 20, 2021
104.95
105.39
103.92
105.11
3,531,870
+0.22(+0.21%)
May 19, 2021
103.83
104.95
102.82
104.89
3,420,514
-0.69(-0.65%)
May 18, 2021
106.79
107.12
105.44
105.58
3,870,844
-1.05(-0.99%)
May 17, 2021
105.90
106.78
105.18
106.63
3,792,492
+0.27(+0.25%)
May 14, 2021
105.06
106.57
104.65
106.36
3,430,029
+2.08(+2.00%)
May 13, 2021
102.19
104.71
102.00
104.28
4,209,055
+2.55(+2.51%)
May 12, 2021
104.41
105.07
101.49
101.73
3,960,503
-3.23(-3.08%)
May 11, 2021
103.64
105.47
103.35
104.96
5,244,974
-0.70(-0.66%)
May 10, 2021
107.99
108.41
105.64
105.66
3,535,773
-2.22(-2.06%)
May 07, 2021
106.81
108.00
106.38
107.88
3,411,743
+0.80(+0.75%)
May 06, 2021
106.40
107.07
105.04
107.07
4,550,512
+0.71(+0.67%)
May 05, 2021
106.67
107.00
105.42
106.36
3,304,713
-0.05(-0.05%)
May 04, 2021
106.25
106.58
105.08
106.41
3,978,803
-0.49(-0.46%)
May 03, 2021
106.72
107.44
106.14
106.90
3,287,885
+1.20(+1.13%)
Apr 30, 2021
106.38
106.96
105.40
105.70
2,796,717
-1.49(-1.39%)
Apr 29, 2021
107.89
108.05
106.31
107.20
3,462,347
+0.07(+0.06%)
Apr 28, 2021
106.80
107.37
106.35
107.13
2,949,671
+0.20(+0.19%)
Apr 27, 2021
106.96
107.31
106.47
106.93
3,575,760
+0.35(+0.33%)
Apr 26, 2021
106.64
107.26
106.39
106.58
2,760,511
+0.52(+0.49%)
Apr 23, 2021
104.64
106.67
104.26
106.06
5,125,572
+1.93(+1.85%)
Apr 22, 2021
104.98
105.77
103.99
104.13
7,135,700
-0.61(-0.58%)
Apr 21, 2021
102.32
104.75
101.73
104.74
3,821,063
+2.35(+2.30%)
Apr 20, 2021
104.37
104.55
101.45
102.39
10,638,684
-2.47(-2.35%)
Apr 19, 2021
105.60
105.85
103.94
104.85
3,022,185
-1.07(-1.01%)
Apr 16, 2021
106.24
106.28
105.19
105.92
3,316,866
+0.31(+0.30%)
Apr 15, 2021
106.08
106.08
104.60
105.61
3,521,895
+0.33(+0.32%)
Apr 14, 2021
104.31
106.27
104.30
105.28
3,353,557
+1.15(+1.10%)
Apr 13, 2021
104.73
104.98
103.24
104.13
4,758,073
-0.72(-0.68%)
Apr 12, 2021
104.93
105.18
104.21
104.84
2,887,756
+0.12(+0.12%)
Apr 09, 2021
104.52
104.94
104.03
104.72
2,879,853
+0.11(+0.11%)
Apr 08, 2021
104.66
104.69
103.19
104.61
7,337,177
+0.54(+0.52%)
Apr 07, 2021
105.53
105.70
103.79
104.06
3,273,548
-1.57(-1.48%)
Apr 06, 2021
105.81
106.75
105.38
105.63
3,734,787
-0.10(-0.10%)
Apr 05, 2021
106.25
106.40
105.05
105.73
7,005,109
+0.46(+0.44%)
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
.