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 )

60.31 +0.05 (+0.08%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 247.29 249.52 241.01 241.38 2,094,992 -6.75(-2.72%)
Apr 28, 2022 246.02 249.12 241.52 248.13 1,973,529 +4.55(+1.87%)
Apr 27, 2022 243.64 246.45 242.05 243.58 2,865,428 +0.23(+0.10%)
Apr 26, 2022 248.90 249.20 243.32 243.34 2,388,434 -7.34(-2.93%)
Apr 25, 2022 247.12 250.96 244.13 250.68 1,938,656 +1.43(+0.57%)
Apr 22, 2022 255.07 255.07 249.19 249.25 1,677,169 -6.92(-2.70%)
Apr 21, 2022 263.14 263.61 255.43 256.18 2,685,580 -4.67(-1.79%)
Apr 20, 2022 260.55 262.41 259.96 260.84 1,116,825 +1.91(+0.74%)
Apr 19, 2022 253.49 259.27 253.49 258.93 1,102,957 +5.70(+2.25%)
Apr 18, 2022 253.17 254.49 251.95 253.23 1,307,735 -0.42(-0.16%)
Apr 14, 2022 255.32 257.06 253.61 253.65 2,534,321 -1.50(-0.59%)
Apr 13, 2022 251.52 255.49 251.46 255.15 1,343,274 +4.11(+1.64%)
Apr 12, 2022 253.51 256.06 250.38 251.04 1,790,915 -0.36(-0.14%)
Apr 11, 2022 251.51 254.80 251.23 251.40 2,472,344 -1.25(-0.49%)
Apr 08, 2022 252.58 254.94 251.40 252.65 1,540,595 -0.13(-0.05%)
Apr 07, 2022 252.97 253.94 249.33 252.78 1,768,529 -0.44(-0.17%)
Apr 06, 2022 254.11 254.73 251.59 253.21 1,328,305 -2.94(-1.15%)
Apr 05, 2022 260.46 262.02 255.60 256.15 1,263,827 -4.83(-1.85%)
Apr 04, 2022 261.55 261.78 259.65 260.99 1,508,995 -0.54(-0.21%)
Apr 01, 2022 261.38 262.78 259.20 261.53 1,788,839 +1.68(+0.65%)
Mar 31, 2022 263.24 264.64 259.68 259.85 1,331,406 -3.83(-1.45%)
Mar 30, 2022 267.05 267.07 262.39 263.68 1,668,208 -3.93(-1.47%)
Mar 29, 2022 264.36 268.27 264.26 267.61 1,767,246 +5.49(+2.09%)
Mar 28, 2022 261.09 262.14 258.70 262.12 1,227,542 +0.47(+0.18%)
Mar 25, 2022 260.45 261.76 259.05 261.65 1,521,360 +1.82(+0.70%)
Mar 24, 2022 258.05 259.85 256.59 259.82 1,189,913 +2.92(+1.14%)
Mar 23, 2022 260.49 260.77 256.81 256.90 1,680,837 -4.85(-1.85%)
Mar 22, 2022 261.17 263.74 260.62 261.75 1,208,918 +1.65(+0.63%)
Mar 21, 2022 261.19 262.98 258.31 260.10 1,186,844 -0.70(-0.27%)
Mar 18, 2022 257.20 261.36 256.83 260.80 1,754,925 +1.89(+0.73%)
Mar 17, 2022 255.47 258.95 254.77 258.91 1,327,634 +2.52(+0.98%)
Mar 16, 2022 251.93 256.39 249.88 256.39 2,115,151 +7.10(+2.85%)
Mar 15, 2022 246.48 249.45 246.01 249.29 1,397,188 +3.81(+1.55%)
Mar 14, 2022 248.70 249.84 244.36 245.47 1,125,524 -2.20(-0.89%)
Mar 11, 2022 251.79 252.74 247.56 247.68 1,187,429 -2.52(-1.01%)
Mar 10, 2022 247.24 250.65 246.62 250.19 1,353,945 -0.10(-0.04%)
Mar 09, 2022 247.72 251.50 247.72 250.29 1,675,010 +7.02(+2.88%)
Mar 08, 2022 242.96 249.10 241.20 243.28 2,408,680 +0.79(+0.33%)
Mar 07, 2022 251.58 251.64 242.39 242.48 2,117,754 -9.42(-3.74%)
Mar 04, 2022 253.56 253.91 249.49 251.90 1,650,430 -4.08(-1.60%)
Mar 03, 2022 259.27 259.41 254.09 255.99 1,568,631 -2.13(-0.83%)
Mar 02, 2022 252.88 259.21 252.88 258.12 2,283,579 +6.68(+2.66%)
Mar 01, 2022 255.71 256.94 249.58 251.44 3,248,460 -5.05(-1.97%)
Feb 28, 2022 253.43 257.73 253.28 256.49 1,909,189 +0.00(+0.00%)
Feb 25, 2022 250.15 256.50 250.36 256.49 2,023,133 +7.12(+2.86%)
Feb 24, 2022 239.68 249.83 239.08 249.37 2,422,593 +3.54(+1.44%)
Feb 23, 2022 251.76 252.52 245.50 245.82 1,856,159 -4.21(-1.68%)
Feb 22, 2022 252.37 254.42 248.51 250.03 1,708,190 -3.52(-1.39%)
Feb 18, 2022 253.56 0 -0.92(-0.36%)
Feb 17, 2022 258.21 258.60 254.24 254.47 1,749,997 -5.77(-2.22%)
Feb 16, 2022 258.40 261.10 257.59 260.24 1,443,343 +0.78(+0.30%)
Feb 15, 2022 256.30 259.83 256.11 259.46 1,547,108 +5.52(+2.17%)
Feb 14, 2022 254.71 257.08 252.21 253.94 1,984,853 -0.83(-0.33%)
Feb 11, 2022 258.35 260.43 253.29 254.77 1,317,493 -3.36(-1.30%)
Feb 10, 2022 258.30 264.34 256.80 258.13 1,791,806 -3.74(-1.43%)
Feb 09, 2022 259.52 261.95 259.33 261.87 1,094,284 +4.63(+1.80%)
Feb 08, 2022 252.68 257.54 252.68 257.23 1,328,855 +4.69(+1.86%)
Feb 07, 2022 252.60 254.20 251.38 252.54 1,297,829 +0.15(+0.06%)
Feb 04, 2022 251.47 254.43 248.97 252.40 1,318,263 +0.45(+0.18%)
Feb 03, 2022 253.87 255.72 251.68 251.94 1,802,792 -4.13(-1.61%)
Feb 02, 2022 256.55 257.24 254.09 256.07 1,691,909 +0.06(+0.02%)
Feb 01, 2022 254.29 256.44 251.17 256.02 1,703,419 +2.60(+1.02%)
Jan 31, 2022 246.86 253.57 253.42 1,976,150 +5.34(+2.15%)
Jan 28, 2022 243.47 248.07 240.11 248.08 2,030,915 +4.88(+2.00%)
Jan 27, 2022 249.13 251.93 242.10 243.21 2,510,554 -3.87(-1.57%)
Jan 26, 2022 252.68 255.05 244.64 247.08 3,293,774 -2.56(-1.02%)
Jan 25, 2022 250.66 252.27 245.03 249.64 2,629,282 -4.46(-1.75%)
Jan 24, 2022 246.25 254.66 242.50 254.09 5,380,359 +4.67(+1.87%)
Jan 21, 2022 252.60 255.39 249.28 249.42 3,363,972 -4.34(-1.71%)
Jan 20, 2022 259.23 262.82 253.58 253.77 2,350,252 -4.52(-1.75%)
Jan 19, 2022 263.11 263.79 258.28 258.28 1,656,011 -3.62(-1.38%)
Jan 18, 2022 265.01 265.28 261.49 261.90 1,812,869 -5.76(-2.15%)
Jan 14, 2022 267.67 0 -0.75(-0.28%)
Jan 13, 2022 270.11 272.02 267.80 268.42 1,580,108 -0.71(-0.27%)
Jan 12, 2022 271.13 272.24 267.78 269.13 926,572 -0.86(-0.32%)
Jan 11, 2022 267.75 270.06 264.98 269.99 1,570,259 +2.47(+0.92%)
Jan 10, 2022 267.17 267.67 263.10 267.52 1,602,000 -1.04(-0.39%)
Jan 07, 2022 270.74 272.03 267.68 268.56 1,823,137 -2.07(-0.76%)
Jan 06, 2022 269.68 272.35 267.85 270.63 2,142,517 +1.44(+0.53%)
Jan 05, 2022 275.69 276.61 269.16 269.19 1,395,643 -6.26(-2.27%)
Jan 04, 2022 275.35 276.76 274.38 275.46 1,296,525 +1.34(+0.49%)
Jan 03, 2022 274.08 275.90 272.08 274.12 1,700,456 +0.87(+0.32%)
Dec 31, 2021 272.76 274.68 272.75 273.25 675,078 +0.29(+0.11%)
Dec 30, 2021 274.16 275.76 272.85 272.96 708,646 -0.92(-0.33%)
Dec 29, 2021 272.58 274.16 272.01 273.87 953,309 +1.55(+0.57%)
Dec 28, 2021 272.37 274.36 271.66 272.32 981,646 -0.02(-0.01%)
Dec 27, 2021 269.35 272.46 268.00 272.34 857,494 +3.54(+1.32%)
Dec 23, 2021 268.07 269.39 267.17 268.80 878,481 +1.97(+0.74%)
Dec 22, 2021 264.12 267.01 264.12 266.83 1,024,348 +2.38(+0.90%)
Dec 21, 2021 260.07 264.44 259.74 264.44 1,198,624 +6.77(+2.63%)
Dec 20, 2021 258.68 258.79 254.15 257.68 1,700,648 -4.25(-1.62%)
Dec 17, 2021 260.66 264.69 259.58 261.92 1,920,254 -0.48(-0.18%)
Dec 16, 2021 267.82 267.94 261.53 262.41 1,347,580 -3.58(-1.35%)
Dec 15, 2021 263.76 266.19 260.43 265.99 1,458,826 +2.80(+1.06%)
Dec 14, 2021 263.05 265.93 262.26 263.19 1,422,426 -1.04(-0.39%)
Dec 13, 2021 266.50 266.90 263.36 264.23 915,198 -2.92(-1.09%)
Dec 10, 2021 268.63 268.94 264.88 267.15 1,103,081 +0.34(+0.13%)
Dec 09, 2021 269.41 270.18 266.75 266.81 1,207,668 -3.93(-1.45%)
Dec 08, 2021 270.00 271.28 268.85 270.74 1,353,724 +1.42(+0.53%)
Dec 07, 2021 267.82 271.62 267.52 269.31 1,063,626 +4.51(+1.70%)
Dec 06, 2021 261.70 266.56 260.11 264.80 1,390,096 +5.36(+2.07%)
Dec 03, 2021 264.13 264.29 257.47 259.44 2,174,525 -3.55(-1.35%)
Dec 02, 2021 256.90 263.81 256.75 262.99 1,919,769 +7.22(+2.82%)
Dec 01, 2021 264.75 266.75 255.67 255.77 2,034,093 -4.17(-1.61%)
Nov 30, 2021 265.06 265.53 259.44 259.94 1,825,299 -6.94(-2.60%)
Nov 29, 2021 270.43 270.50 265.38 266.89 1,337,758 +0.10(+0.04%)
Nov 26, 2021 268.99 269.64 264.68 266.79 1,609,197 -8.74(-3.17%)
Nov 24, 2021 274.18 275.90 273.12 275.54 836,040 -0.24(-0.09%)
Nov 23, 2021 275.87 277.39 273.36 275.78 1,425,203 -0.30(-0.11%)
Nov 22, 2021 276.98 278.77 275.78 276.08 910,796 +0.55(+0.20%)
Nov 19, 2021 275.69 276.82 274.58 275.53 890,573 -1.29(-0.47%)
Nov 18, 2021 278.43 276.85 276.16 276.82 878,535 -0.30(-0.11%)
Nov 17, 2021 278.73 278.80 275.74 277.12 965,524 -2.36(-0.84%)
Nov 16, 2021 278.80 280.72 278.56 279.47 928,785 +0.35(+0.12%)
Nov 15, 2021 279.76 279.76 278.43 279.12 726,645 +0.59(+0.21%)
Nov 12, 2021 278.29 278.86 277.55 278.54 665,107 +0.97(+0.35%)
Nov 11, 2021 277.06 278.31 276.12 277.57 719,968 +1.48(+0.54%)
Nov 10, 2021 277.65 276.09 885,338 -2.47(-0.89%)
Nov 09, 2021 278.88 279.54 277.58 278.56 955,365 -0.32(-0.11%)
Nov 08, 2021 280.44 280.92 278.33 278.88 806,427 +0.14(+0.05%)
Nov 05, 2021 278.38 280.63 277.35 278.73 885,331 +2.44(+0.88%)
Nov 04, 2021 278.02 279.04 275.62 276.29 1,053,055 -0.91(-0.33%)
Nov 03, 2021 273.67 278.15 273.24 277.20 958,377 +3.08(+1.12%)
Nov 02, 2021 273.80 274.76 272.28 274.12 1,010,788 +0.57(+0.21%)
Nov 01, 2021 269.16 273.70 270.33 273.56 916,755 +5.52(+2.06%)
Oct 29, 2021 267.61 269.21 266.93 268.04 744,041 +0.26(+0.10%)
Oct 28, 2021 264.75 267.91 264.71 267.77 962,533 +4.16(+1.58%)
Oct 27, 2021 267.74 267.85 263.55 263.61 837,659 -4.20(-1.57%)
Oct 26, 2021 270.17 267.79 267.81 917,627 -1.75(-0.65%)
Oct 25, 2021 268.59 270.49 267.83 269.56 663,509 +1.41(+0.53%)
Oct 22, 2021 268.19 269.73 266.96 268.15 697,344 +0.45(+0.17%)
Oct 21, 2021 266.62 267.97 266.03 267.70 787,903 +0.66(+0.25%)
Oct 20, 2021 265.25 267.56 264.74 267.03 760,897 +2.14(+0.81%)
Oct 19, 2021 265.17 265.72 264.01 264.89 916,586 +0.74(+0.28%)
Oct 18, 2021 262.56 264.64 261.84 264.15 1,150,953 +0.55(+0.21%)
Oct 15, 2021 265.48 266.36 263.52 263.60 601,930 +0.25(+0.09%)
Oct 14, 2021 261.35 263.50 261.05 263.35 632,824 +4.38(+1.69%)
Oct 13, 2021 258.42 259.53 256.01 258.97 656,250 +1.02(+0.40%)
Oct 12, 2021 257.03 259.18 256.70 257.95 712,802 +1.49(+0.58%)
Oct 11, 2021 258.05 259.99 256.42 256.46 780,321 -1.40(-0.54%)
Oct 08, 2021 259.71 260.29 257.80 257.87 588,304 -1.56(-0.60%)
Oct 07, 2021 257.37 261.10 257.35 259.43 1,102,226 +3.74(+1.46%)
Oct 06, 2021 253.75 255.73 251.20 255.68 1,327,764 -0.33(-0.13%)
Oct 05, 2021 256.59 258.48 254.91 256.01 1,367,578 +0.19(+0.08%)
Oct 04, 2021 256.85 258.50 254.74 255.82 1,407,696 -1.34(-0.52%)
Oct 01, 2021 254.12 258.83 252.22 257.16 1,311,199 +4.11(+1.62%)
Sep 30, 2021 258.31 258.44 253.05 253.05 1,866,848 -3.99(-1.55%)
Sep 29, 2021 257.83 258.66 256.15 257.04 850,496 +0.10(+0.04%)
Sep 28, 2021 259.74 260.42 256.73 256.94 1,233,230 -4.06(-1.56%)
Sep 27, 2021 258.91 262.37 258.83 261.00 767,506 +2.44(+0.94%)
Sep 24, 2021 258.13 259.58 257.22 258.56 743,513 -0.55(-0.21%)
Sep 23, 2021 256.78 260.43 256.44 259.11 762,821 +3.61(+1.41%)
Sep 22, 2021 253.52 257.36 253.51 255.50 841,319 +3.29(+1.30%)
Sep 21, 2021 254.16 254.47 250.73 252.21 1,161,502 -0.22(-0.09%)
Sep 20, 2021 251.56 253.16 249.21 252.43 1,674,199 -4.03(-1.57%)
Sep 17, 2021 258.20 259.00 255.79 256.46 855,213 -2.03(-0.79%)
Sep 16, 2021 258.88 259.83 257.11 258.50 759,228 -0.43(-0.17%)
Sep 15, 2021 256.44 259.02 255.66 258.93 1,036,902 +2.82(+1.10%)
Sep 14, 2021 259.75 259.83 255.43 256.11 864,909 -2.74(-1.06%)
Sep 13, 2021 259.09 259.63 257.13 258.85 875,573 +1.50(+0.58%)
Sep 10, 2021 261.10 261.26 257.21 257.35 900,321 -2.43(-0.94%)
Sep 09, 2021 260.07 262.07 259.41 259.78 1,049,772 -0.56(-0.21%)
Sep 08, 2021 260.69 261.49 258.77 260.34 1,035,295 -0.87(-0.33%)
Sep 07, 2021 264.15 264.15 261.16 261.21 1,194,653 -3.03(-1.15%)
Sep 03, 2021 264.92 265.30 263.69 264.24 1,093,206 -1.28(-0.48%)
Sep 02, 2021 265.05 266.26 264.34 265.52 1,348,562 +1.14(+0.43%)
Sep 01, 2021 264.39 265.24 262.06 264.38 903,190 +0.75(+0.28%)
Aug 31, 2021 264.50 264.73 262.80 263.63 695,168 -0.74(-0.28%)
Aug 30, 2021 265.45 265.69 263.77 264.37 935,694 -0.68(-0.26%)
Aug 27, 2021 260.58 265.45 260.46 265.05 1,478,704 +5.06(+1.95%)
Aug 26, 2021 262.30 262.44 259.72 259.99 1,232,800 -2.37(-0.90%)
Aug 25, 2021 261.05 263.65 260.58 262.36 1,132,914 +1.45(+0.55%)
Aug 24, 2021 259.23 261.41 259.10 260.91 838,153 +2.51(+0.97%)
Aug 23, 2021 257.56 258.79 257.32 258.40 641,079 +2.22(+0.87%)
Aug 20, 2021 253.17 256.29 252.86 256.18 983,678 +3.12(+1.23%)
Aug 19, 2021 252.95 255.03 251.59 253.06 1,080,637 -2.15(-0.84%)
Aug 18, 2021 257.33 258.74 255.13 255.21 737,829 -2.40(-0.93%)
Aug 17, 2021 258.59 258.81 255.02 257.61 1,212,595 -3.22(-1.23%)
Aug 16, 2021 260.52 261.20 258.53 260.83 752,768 -0.66(-0.25%)
Aug 13, 2021 261.99 262.41 260.97 261.50 709,008 -0.38(-0.15%)
Aug 12, 2021 262.27 262.57 260.56 261.88 739,065 -0.43(-0.16%)
Aug 11, 2021 260.55 262.33 259.07 262.31 2,452,961 +2.11(+0.81%)
Aug 10, 2021 259.54 260.99 258.55 260.20 879,042 +0.94(+0.36%)
Aug 09, 2021 259.69 260.20 257.83 259.26 815,658 -0.76(-0.29%)
Aug 06, 2021 260.36 261.41 259.10 260.02 1,032,420 +1.21(+0.47%)
Aug 05, 2021 257.31 259.27 257.11 258.81 907,827 +2.42(+0.95%)
Aug 04, 2021 257.59 259.29 256.39 256.39 1,042,351 -2.63(-1.01%)
Aug 03, 2021 258.27 259.09 255.42 259.01 1,745,226 +1.50(+0.58%)
Aug 02, 2021 259.83 262.44 257.25 257.51 1,408,931 -0.99(-0.38%)
Jul 30, 2021 257.81 260.83 257.51 258.50 769,473 -0.38(-0.15%)
Jul 29, 2021 257.93 260.40 257.66 258.88 1,080,826 +2.65(+1.03%)
Jul 28, 2021 255.31 257.65 252.91 256.23 984,553 +1.91(+0.75%)
Jul 27, 2021 254.59 254.87 252.63 254.33 925,926 -1.58(-0.62%)
Jul 26, 2021 255.75 257.38 255.10 255.91 859,618 +0.39(+0.15%)
Jul 23, 2021 254.70 255.74 253.13 255.51 725,625 +2.17(+0.86%)
Jul 22, 2021 255.40 255.43 252.08 253.34 1,128,309 -2.50(-0.98%)
Jul 21, 2021 254.05 256.88 254.05 255.84 1,614,453 +3.10(+1.22%)
Jul 20, 2021 246.55 253.98 245.83 252.75 1,489,945 +6.97(+2.83%)
Jul 19, 2021 245.75 247.94 243.67 245.78 2,240,071 -4.33(-1.73%)
Jul 16, 2021 255.00 255.00 249.97 250.11 1,186,826 -3.15(-1.24%)
Jul 15, 2021 252.77 254.25 251.28 253.26 1,060,177 -0.66(-0.26%)
Jul 14, 2021 256.75 258.10 253.55 253.92 915,980 -1.47(-0.57%)
Jul 13, 2021 258.15 258.69 255.33 255.39 999,317 -3.94(-1.52%)
Jul 12, 2021 257.73 259.70 256.84 259.33 1,046,942 +0.70(+0.27%)
Jul 09, 2021 255.78 258.88 255.51 258.63 1,573,404 +5.34(+2.11%)
Jul 08, 2021 252.05 255.63 250.24 253.29 1,487,731 -3.19(-1.24%)
Jul 07, 2021 255.97 257.45 253.93 256.48 1,076,552 +0.32(+0.13%)
Jul 06, 2021 259.08 259.11 253.95 256.16 1,250,909 -2.88(-1.11%)
Jul 02, 2021 260.46 260.61 258.13 259.03 704,301 -0.83(-0.32%)
Jul 01, 2021 258.98 260.51 258.34 259.87 1,718,171 +2.31(+0.90%)
Jun 30, 2021 257.04 258.18 256.79 257.56 2,013,616 -0.05(-0.02%)
Jun 29, 2021 258.65 259.60 257.05 257.61 1,106,603 -0.25(-0.10%)
Jun 28, 2021 260.77 260.77 256.60 257.85 974,905 -2.68(-1.03%)
Jun 25, 2021 259.05 260.84 258.43 260.54 948,368 +2.36(+0.91%)
Jun 24, 2021 257.46 258.36 256.02 258.18 899,559 +2.44(+0.95%)
Jun 23, 2021 255.63 256.98 255.53 255.75 813,242 +0.18(+0.07%)
Jun 22, 2021 255.12 256.23 253.33 255.56 819,329 +0.30(+0.12%)
Jun 21, 2021 251.20 255.51 251.04 255.27 1,144,795 +5.88(+2.36%)
Jun 18, 2021 251.17 252.71 249.27 249.39 1,610,631 -4.98(-1.96%)
Jun 17, 2021 258.00 258.61 252.23 254.38 1,252,160 -4.09(-1.58%)
Jun 16, 2021 259.92 260.28 257.11 258.47 1,074,517 -1.78(-0.69%)
Jun 15, 2021 260.80 261.05 258.35 260.25 944,954 -0.25(-0.10%)
Jun 14, 2021 263.15 263.26 259.59 260.50 1,036,081 -2.27(-0.86%)
Jun 11, 2021 261.91 262.84 261.30 262.77 869,734 +1.96(+0.75%)
Jun 10, 2021 262.32 262.83 259.97 260.81 1,118,930 -0.00(-0.00%)
Jun 09, 2021 262.82 262.98 260.81 260.82 1,151,403 -1.70(-0.65%)
Jun 08, 2021 260.77 262.92 259.27 262.52 1,017,927 +2.34(+0.90%)
Jun 07, 2021 261.03 261.33 259.68 260.18 4,147,850 -0.42(-0.16%)
Jun 04, 2021 260.49 260.87 258.97 260.60 906,572 +1.53(+0.59%)
Jun 03, 2021 258.96 259.76 257.12 259.07 1,448,799 -1.41(-0.54%)
Jun 02, 2021 262.58 262.58 260.01 260.47 1,122,289 -1.43(-0.55%)
Jun 01, 2021 262.40 262.58 260.62 261.91 1,229,704 +1.42(+0.55%)
May 28, 2021 261.46 261.46 259.16 260.48 887,117 +0.38(+0.15%)
May 27, 2021 260.06 260.89 259.70 260.10 969,967 +1.50(+0.58%)
May 26, 2021 256.94 258.67 256.60 258.60 669,273 +2.57(+1.00%)
May 25, 2021 259.00 259.91 255.84 256.03 861,407 -1.89(-0.73%)
May 24, 2021 258.17 258.91 256.80 257.92 925,122 +1.32(+0.51%)
May 21, 2021 258.15 258.96 255.85 256.60 1,376,936 +0.39(+0.15%)
May 20, 2021 255.46 256.85 254.04 256.21 948,850 +1.19(+0.47%)
May 19, 2021 252.87 255.14 251.06 255.01 1,163,860 -1.71(-0.67%)
May 18, 2021 259.54 260.02 256.58 256.73 1,427,532 -2.71(-1.05%)
May 17, 2021 258.69 259.72 256.73 259.44 973,913 -0.20(-0.08%)
May 14, 2021 257.49 260.10 256.48 259.64 1,298,930 +4.14(+1.62%)
May 13, 2021 251.51 256.59 251.10 255.50 2,303,553 +4.92(+1.96%)
May 12, 2021 257.01 258.55 250.55 250.58 1,744,147 -8.05(-3.11%)
May 11, 2021 256.70 260.04 255.78 258.63 4,409,703 -2.48(-0.95%)
May 10, 2021 264.48 265.22 260.98 261.10 1,125,781 -3.07(-1.16%)
May 07, 2021 261.04 264.40 260.15 264.17 1,194,789 +2.81(+1.08%)
May 06, 2021 260.26 261.42 257.47 261.36 1,083,182 +1.40(+0.54%)
May 05, 2021 261.01 261.80 258.22 259.97 943,954 -0.51(-0.19%)
May 04, 2021 259.90 260.60 257.60 260.47 1,579,562 -0.84(-0.32%)
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.