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

S&P Midcap 400 Growth Ishares ETF (NY: IJK )

88.07 -0.81 (-0.91%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 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 (%)
Oct 31, 2018 49.62 49.94 49.44 49.49 386,329 +0.27(+0.54%)
Oct 30, 2018 48.36 49.27 48.27 49.22 1,428,373 +0.89(+1.84%)
Oct 29, 2018 49.30 49.66 47.79 48.34 1,078,430 -0.34(-0.69%)
Oct 26, 2018 48.71 49.27 47.97 48.67 794,712 -0.51(-1.04%)
Oct 25, 2018 48.67 49.50 48.64 49.18 421,028 +0.78(+1.61%)
Oct 24, 2018 49.88 50.07 48.36 48.40 406,017 -1.50(-3.00%)
Oct 23, 2018 49.70 50.22 49.02 49.90 360,561 -0.44(-0.87%)
Oct 22, 2018 50.59 50.73 50.22 50.34 455,829 -0.17(-0.33%)
Oct 19, 2018 51.11 51.29 50.38 50.50 906,673 -0.48(-0.93%)
Oct 18, 2018 51.66 51.68 50.81 50.98 734,650 -0.83(-1.59%)
Oct 17, 2018 51.85 51.97 51.29 51.81 248,414 -0.11(-0.21%)
Oct 16, 2018 50.93 51.96 50.83 51.92 892,270 +1.25(+2.46%)
Oct 15, 2018 50.49 51.06 50.43 50.67 286,780 +0.08(+0.16%)
Oct 12, 2018 50.90 51.02 49.94 50.59 547,552 +0.33(+0.66%)
Oct 11, 2018 50.96 51.37 50.26 50.26 944,435 -0.98(-1.91%)
Oct 10, 2018 52.56 52.56 51.20 51.24 497,656 -1.43(-2.71%)
Oct 09, 2018 52.79 53.12 52.67 52.67 286,992 -0.43(-0.80%)
Oct 08, 2018 53.17 53.26 52.69 53.09 252,605 -0.22(-0.41%)
Oct 05, 2018 53.90 53.90 52.95 53.31 427,141 -0.53(-0.99%)
Oct 04, 2018 54.44 54.48 53.66 53.85 350,569 -0.73(-1.34%)
Oct 03, 2018 54.67 54.83 54.44 54.58 290,376 +0.15(+0.28%)
Oct 02, 2018 54.70 54.78 54.35 54.43 659,066 -0.25(-0.45%)
Oct 01, 2018 55.39 55.53 54.54 54.68 494,428 -0.46(-0.83%)
Sep 28, 2018 54.87 55.29 54.87 55.13 261,101 +0.10(+0.19%)
Sep 27, 2018 55.03 55.22 54.92 55.03 328,130 +0.05(+0.09%)
Sep 26, 2018 55.41 55.50 54.94 54.98 194,377 -0.38(-0.68%)
Sep 25, 2018 55.45 55.52 55.30 55.36 460,559 -0.03(-0.06%)
Sep 24, 2018 55.47 55.47 55.11 55.39 346,428 -0.16(-0.28%)
Sep 21, 2018 55.88 56.03 55.55 55.55 503,790 -0.25(-0.44%)
Sep 20, 2018 55.53 55.80 55.47 55.79 219,409 +0.42(+0.75%)
Sep 19, 2018 55.69 55.83 55.26 55.38 282,902 -0.34(-0.61%)
Sep 18, 2018 55.53 55.81 55.38 55.72 228,205 +0.27(+0.49%)
Sep 17, 2018 56.12 56.18 55.43 55.45 284,224 -0.69(-1.24%)
Sep 14, 2018 55.96 56.26 55.94 56.14 287,274 +0.20(+0.36%)
Sep 13, 2018 56.05 56.10 55.80 55.94 271,614 +0.15(+0.27%)
Sep 12, 2018 55.77 55.83 55.36 55.79 169,767 +0.00(+0.00%)
Sep 11, 2018 55.70 55.90 55.47 55.79 273,851 +0.03(+0.05%)
Sep 10, 2018 55.76 55.90 55.67 55.76 197,516 +0.19(+0.34%)
Sep 07, 2018 55.49 55.85 55.40 55.57 174,144 -0.01(-0.02%)
Sep 06, 2018 55.65 55.81 55.43 55.58 201,528 -0.05(-0.09%)
Sep 05, 2018 55.74 55.76 55.22 55.63 299,850 -0.19(-0.34%)
Sep 04, 2018 55.76 55.88 55.46 55.82 246,069 -0.00(-0.01%)
Aug 31, 2018 55.83 55.83 55.83 0 +0.24(+0.42%)
Aug 30, 2018 55.73 55.83 55.52 55.59 233,040 -0.26(-0.47%)
Aug 29, 2018 55.76 55.91 55.52 55.86 197,418 +0.18(+0.32%)
Aug 28, 2018 55.70 55.81 55.46 55.68 316,820 +0.04(+0.08%)
Aug 27, 2018 55.47 55.79 55.47 55.63 218,519 +0.34(+0.61%)
Aug 24, 2018 55.13 55.36 55.11 55.30 197,448 +0.27(+0.48%)
Aug 23, 2018 55.16 55.26 54.94 55.03 179,063 -0.17(-0.32%)
Aug 22, 2018 55.15 55.26 55.09 55.20 212,049 +0.03(+0.05%)
Aug 21, 2018 54.83 55.33 54.80 55.17 282,075 +0.39(+0.71%)
Aug 20, 2018 54.75 54.89 54.55 54.79 321,841 +0.18(+0.33%)
Aug 17, 2018 54.32 54.66 54.18 54.61 136,434 +0.21(+0.39%)
Aug 16, 2018 54.25 54.71 54.25 54.39 134,646 +0.36(+0.66%)
Aug 15, 2018 54.23 54.28 53.61 54.04 232,705 -0.41(-0.75%)
Aug 14, 2018 54.11 54.65 54.11 54.45 572,384 +0.45(+0.84%)
Aug 13, 2018 54.27 54.43 53.84 53.99 188,957 -0.26(-0.48%)
Aug 10, 2018 54.29 54.54 54.21 54.25 249,141 -0.30(-0.56%)
Aug 09, 2018 54.68 54.86 54.53 54.56 368,444 -0.05(-0.10%)
Aug 08, 2018 54.73 54.73 54.46 54.61 215,816 -0.16(-0.29%)
Aug 07, 2018 54.72 54.93 54.71 54.77 405,481 +0.20(+0.36%)
Aug 06, 2018 54.33 54.60 54.23 54.57 195,609 +0.24(+0.43%)
Aug 03, 2018 54.29 54.46 54.07 54.34 342,357 +0.08(+0.15%)
Aug 02, 2018 53.46 54.31 53.46 54.26 565,719 +0.59(+1.10%)
Aug 01, 2018 53.84 53.88 53.40 53.67 891,390 -0.12(-0.22%)
Jul 31, 2018 53.36 53.96 53.34 53.78 680,743 +0.62(+1.16%)
Jul 30, 2018 53.67 53.69 53.14 53.16 400,206 -0.52(-0.97%)
Jul 27, 2018 54.37 54.40 53.40 53.69 963,938 -0.64(-1.19%)
Jul 26, 2018 54.22 54.51 54.07 54.33 470,884 +0.20(+0.37%)
Jul 25, 2018 53.89 54.15 53.68 54.13 1,006,987 +0.22(+0.41%)
Jul 24, 2018 54.63 54.69 53.73 53.91 1,231,468 -0.56(-1.04%)
Jul 23, 2018 54.50 54.56 54.25 54.48 281,203 -0.04(-0.08%)
Jul 20, 2018 54.83 54.86 54.51 54.52 999,801 -0.39(-0.71%)
Jul 19, 2018 54.59 55.02 54.51 54.91 295,965 +0.15(+0.27%)
Jul 18, 2018 54.55 54.77 54.39 54.76 289,524 +0.21(+0.38%)
Jul 17, 2018 54.13 54.65 54.13 54.55 532,479 +0.37(+0.68%)
Jul 16, 2018 54.55 54.55 54.07 54.19 295,736 -0.28(-0.51%)
Jul 13, 2018 54.45 54.73 54.44 54.46 386,109 -0.01(-0.01%)
Jul 12, 2018 54.38 54.52 54.13 54.47 244,370 +0.31(+0.58%)
Jul 11, 2018 54.29 54.47 54.13 54.16 777,650 -0.42(-0.77%)
Jul 10, 2018 54.73 54.80 54.38 54.58 318,930 -0.05(-0.09%)
Jul 09, 2018 54.35 54.63 54.32 54.63 556,597 +0.52(+0.97%)
Jul 06, 2018 53.69 54.21 53.69 54.10 414,760 +0.40(+0.74%)
Jul 05, 2018 53.46 53.73 53.18 53.70 899,305 +0.48(+0.90%)
Jul 03, 2018 53.22 53.22 53.22 0 +0.08(+0.16%)
Jul 02, 2018 52.70 53.19 52.65 53.14 2,869,100 +0.09(+0.17%)
Jun 29, 2018 53.49 53.05 53.05 247,653 +0.09(+0.17%)
Jun 28, 2018 52.61 53.06 52.39 52.96 553,199 +0.31(+0.59%)
Jun 27, 2018 53.45 53.58 52.65 52.65 378,868 -0.74(-1.39%)
Jun 26, 2018 53.41 53.61 53.25 53.39 731,317 +0.07(+0.14%)
Jun 25, 2018 53.98 53.98 53.12 53.32 449,032 -0.90(-1.65%)
Jun 22, 2018 54.60 54.61 54.21 54.22 485,291 -0.16(-0.30%)
Jun 21, 2018 54.68 54.76 54.26 54.38 266,578 -0.34(-0.62%)
Jun 20, 2018 54.66 54.80 54.52 54.72 356,759 +0.24(+0.43%)
Jun 19, 2018 54.20 54.48 53.87 54.48 487,258 -0.15(-0.28%)
Jun 18, 2018 54.37 54.70 54.26 54.63 405,533 +0.01(+0.03%)
Jun 15, 2018 54.68 54.28 54.62 254,721 -0.06(-0.12%)
Jun 14, 2018 54.58 54.68 54.34 54.68 230,910 +0.28(+0.51%)
Jun 13, 2018 54.88 54.89 54.41 54.41 871,604 -0.36(-0.66%)
Jun 12, 2018 54.67 54.87 54.58 54.77 2,592,487 +0.13(+0.24%)
Jun 11, 2018 54.75 54.83 54.62 54.64 607,480 -0.02(-0.03%)
Jun 08, 2018 54.24 54.70 54.24 54.66 861,093 +0.35(+0.64%)
Jun 07, 2018 54.50 54.57 54.01 54.31 595,241 -0.09(-0.16%)
Jun 06, 2018 54.40 54.40 358,576 +0.52(+0.96%)
Jun 05, 2018 53.64 53.96 53.64 53.88 357,935 +0.20(+0.36%)
Jun 04, 2018 53.40 53.68 53.31 53.68 413,198 +0.43(+0.80%)
Jun 01, 2018 53.18 53.42 53.13 53.25 389,943 +0.39(+0.73%)
May 31, 2018 53.44 53.53 52.85 52.87 383,900 -0.59(-1.11%)
May 30, 2018 53.09 53.59 53.09 53.46 1,060,709 +0.62(+1.18%)
May 29, 2018 52.75 53.08 52.49 52.83 602,566 -0.21(-0.40%)
May 25, 2018 53.05 53.05 53.05 0 -0.08(-0.15%)
May 24, 2018 52.98 53.19 52.71 53.12 1,418,240 +0.07(+0.14%)
May 23, 2018 52.76 53.06 52.74 53.05 602,265 +0.13(+0.24%)
May 22, 2018 53.40 53.43 52.91 52.92 522,451 -0.45(-0.84%)
May 21, 2018 53.15 53.44 53.15 53.37 528,634 +0.49(+0.92%)
May 18, 2018 52.90 53.06 52.86 52.89 153,121 -0.04(-0.07%)
May 17, 2018 52.85 53.08 52.75 52.92 727,141 +0.05(+0.09%)
May 16, 2018 52.52 53.03 52.52 52.88 189,469 +0.41(+0.77%)
May 15, 2018 52.48 52.61 52.32 52.47 221,384 -0.20(-0.38%)
May 14, 2018 52.91 53.04 52.62 52.67 263,814 -0.12(-0.23%)
May 11, 2018 52.75 52.91 52.63 52.79 169,225 +0.07(+0.13%)
May 10, 2018 52.48 52.89 52.40 52.72 320,185 +0.38(+0.73%)
May 09, 2018 52.18 52.45 51.98 52.34 985,256 +0.25(+0.47%)
May 08, 2018 51.89 52.23 51.89 52.09 496,613 +0.14(+0.26%)
May 07, 2018 51.79 52.14 51.69 51.95 664,663 +0.32(+0.62%)
May 04, 2018 50.82 51.86 50.70 51.63 282,614 +0.68(+1.33%)
May 03, 2018 50.76 51.07 50.29 50.96 424,329 +0.07(+0.13%)
May 02, 2018 50.98 51.29 50.88 50.89 287,638 -0.20(-0.39%)
May 01, 2018 50.60 51.13 50.41 51.09 334,416 +0.30(+0.60%)
Apr 30, 2018 51.46 51.63 50.78 50.78 247,523 -0.54(-1.05%)
Apr 27, 2018 51.44 51.47 51.07 51.32 226,828 -0.08(-0.15%)
Apr 26, 2018 51.35 51.57 51.12 51.40 387,909 +0.24(+0.46%)
Apr 25, 2018 51.13 51.36 50.85 51.16 760,733 -0.06(-0.12%)
Apr 24, 2018 51.94 52.12 50.82 51.22 674,494 -0.50(-0.97%)
Apr 23, 2018 51.93 52.11 51.61 51.72 204,643 -0.10(-0.19%)
Apr 20, 2018 52.06 52.15 51.69 51.82 376,867 -0.34(-0.65%)
Apr 19, 2018 52.38 52.45 51.90 52.16 1,478,672 -0.33(-0.63%)
Apr 18, 2018 52.61 52.73 52.41 52.49 619,269 +0.03(+0.06%)
Apr 17, 2018 52.18 52.58 52.11 52.45 1,367,445 +0.57(+1.09%)
Apr 16, 2018 51.66 51.99 51.50 51.89 403,316 +0.49(+0.95%)
Apr 13, 2018 51.85 51.85 51.22 51.40 243,357 -0.20(-0.39%)
Apr 12, 2018 51.54 51.79 51.48 51.60 273,781 +0.28(+0.54%)
Apr 11, 2018 51.24 51.61 51.11 51.33 334,922 -0.16(-0.31%)
Apr 10, 2018 51.32 51.66 51.12 51.48 331,486 +0.78(+1.54%)
Apr 09, 2018 50.96 51.38 50.68 50.70 264,217 +0.05(+0.10%)
Apr 06, 2018 51.27 51.57 50.31 50.65 368,637 -0.99(-1.92%)
Apr 05, 2018 51.60 51.87 51.42 51.64 577,451 +0.30(+0.59%)
Apr 04, 2018 50.16 51.43 50.12 51.34 1,327,224 +0.51(+1.00%)
Apr 03, 2018 50.42 50.97 50.22 50.83 1,215,852 +0.68(+1.35%)
Apr 02, 2018 51.25 51.43 49.80 50.16 2,730,053 -1.26(-2.44%)
Mar 29, 2018 51.41 51.41 51.41 0 +0.76(+1.50%)
Mar 28, 2018 50.88 51.04 50.46 50.65 469,693 -0.12(-0.24%)
Mar 27, 2018 51.87 51.87 50.57 50.77 565,288 -0.89(-1.71%)
Mar 26, 2018 51.03 51.67 50.75 51.66 445,401 +1.19(+2.37%)
Mar 23, 2018 51.48 51.63 50.45 50.47 329,159 -1.01(-1.95%)
Mar 22, 2018 52.39 52.52 51.45 51.47 264,718 -1.30(-2.46%)
Mar 21, 2018 52.76 53.11 52.67 52.77 170,927 +0.09(+0.16%)
Mar 20, 2018 52.62 52.82 52.57 52.68 203,612 +0.16(+0.31%)
Mar 19, 2018 52.75 52.75 52.10 52.52 234,255 -0.42(-0.79%)
Mar 16, 2018 52.70 53.08 52.69 52.93 180,969 +0.28(+0.53%)
Mar 15, 2018 52.86 52.98 52.54 52.66 188,799 -0.16(-0.30%)
Mar 14, 2018 53.25 53.25 52.69 52.81 274,344 -0.26(-0.49%)
Mar 13, 2018 53.60 53.66 52.96 53.07 229,608 -0.31(-0.59%)
Mar 12, 2018 53.40 53.52 53.25 53.38 439,182 +0.03(+0.06%)
Mar 09, 2018 52.72 53.35 52.66 53.35 349,654 +0.96(+1.84%)
Mar 08, 2018 52.49 52.54 52.09 52.39 386,152 -0.01(-0.02%)
Mar 07, 2018 52.44 52.40 244,535 +0.19(+0.36%)
Mar 06, 2018 51.75 52.21 51.50 52.21 299,650 +0.65(+1.25%)
Mar 05, 2018 50.89 51.70 50.83 51.56 241,442 +0.46(+0.89%)
Mar 02, 2018 50.25 51.21 50.12 51.11 383,995 +0.54(+1.06%)
Mar 01, 2018 50.83 51.19 50.17 50.57 651,743 -0.28(-0.55%)
Feb 28, 2018 51.56 51.71 50.85 50.85 263,272 -0.51(-0.99%)
Feb 27, 2018 52.16 52.26 51.36 51.36 298,859 -0.81(-1.55%)
Feb 26, 2018 52.02 52.18 51.67 52.17 355,663 +0.36(+0.69%)
Feb 23, 2018 51.52 51.82 51.27 51.81 276,361 +0.59(+1.15%)
Feb 22, 2018 51.60 51.72 51.17 51.22 261,433 -0.21(-0.42%)
Feb 21, 2018 51.54 52.18 51.43 51.44 240,386 -0.00(-0.01%)
Feb 20, 2018 51.52 51.76 51.36 51.44 320,935 -0.26(-0.50%)
Feb 16, 2018 51.70 51.70 51.70 0 -0.03(-0.05%)
Feb 15, 2018 51.47 51.73 50.96 51.73 359,603 +0.63(+1.24%)
Feb 14, 2018 49.79 51.17 49.77 51.10 437,510 +0.98(+1.95%)
Feb 13, 2018 49.60 50.12 49.51 50.12 600,526 +0.23(+0.46%)
Feb 12, 2018 49.53 50.16 49.23 49.89 418,552 +0.52(+1.06%)
Feb 09, 2018 49.20 49.67 47.98 49.37 749,548 +0.62(+1.28%)
Feb 08, 2018 50.64 50.64 48.75 48.75 471,058 -1.84(-3.63%)
Feb 07, 2018 50.51 51.00 50.29 50.58 709,577 +0.04(+0.07%)
Feb 06, 2018 49.18 50.77 48.54 50.55 2,651,111 -0.37(-0.73%)
Feb 05, 2018 51.66 51.97 50.15 50.92 566,616 -1.18(-2.26%)
Feb 02, 2018 52.77 52.77 52.08 52.10 607,216 -0.98(-1.84%)
Feb 01, 2018 52.79 53.19 52.72 53.07 488,969 +0.17(+0.32%)
Jan 31, 2018 53.28 53.47 52.77 52.91 309,880 -0.11(-0.20%)
Jan 30, 2018 53.22 53.31 52.95 53.01 599,186 -0.59(-1.10%)
Jan 29, 2018 53.92 54.00 53.57 53.60 372,246 -0.42(-0.78%)
Jan 26, 2018 53.90 54.03 53.56 54.03 412,476 +0.27(+0.49%)
Jan 25, 2018 54.02 54.02 53.51 53.76 523,327 -0.02(-0.04%)
Jan 24, 2018 54.08 54.21 53.56 53.78 419,305 -0.15(-0.27%)
Jan 23, 2018 53.78 53.97 53.66 53.93 614,122 +0.14(+0.25%)
Jan 22, 2018 53.62 53.80 53.46 53.80 461,080 +0.32(+0.60%)
Jan 19, 2018 52.94 53.47 52.94 53.47 581,480 +0.61(+1.15%)
Jan 18, 2018 52.91 53.05 52.81 52.87 676,556 -0.10(-0.19%)
Jan 17, 2018 52.67 53.09 52.61 52.97 340,314 +0.50(+0.95%)
Jan 16, 2018 53.00 53.14 52.39 52.47 566,063 -0.35(-0.66%)
Jan 12, 2018 52.82 52.82 52.82 0 +0.21(+0.39%)
Jan 11, 2018 52.02 52.63 52.00 52.62 363,497 +0.68(+1.32%)
Jan 10, 2018 52.11 52.11 51.82 51.93 355,195 -0.31(-0.59%)
Jan 09, 2018 52.36 52.45 52.22 52.24 495,075 +0.04(+0.08%)
Jan 08, 2018 51.99 52.27 51.82 52.20 1,396,887 +0.22(+0.42%)
Jan 05, 2018 51.81 52.00 51.78 51.98 713,850 +0.34(+0.66%)
Jan 04, 2018 51.67 51.86 51.64 51.64 1,060,424 +0.20(+0.40%)
Jan 03, 2018 51.27 51.52 51.20 51.43 1,691,351 +0.17(+0.34%)
Jan 02, 2018 50.98 51.26 50.86 51.26 4,286,062 +0.54(+1.06%)
Dec 29, 2017 50.72 50.72 50.72 0 -0.33(-0.64%)
Dec 28, 2017 50.94 51.05 50.76 51.05 1,203,241 +0.19(+0.38%)
Dec 27, 2017 50.82 51.01 50.82 50.86 228,038 +0.04(+0.07%)
Dec 26, 2017 50.86 50.91 50.74 50.82 299,042 -0.04(-0.08%)
Dec 22, 2017 50.85 50.93 50.71 50.86 344,365 -0.04(-0.08%)
Dec 21, 2017 50.97 51.04 50.84 50.91 282,395 +0.07(+0.13%)
Dec 20, 2017 51.01 51.02 50.67 50.84 253,169 +0.02(+0.05%)
Dec 19, 2017 51.06 51.16 50.78 50.81 223,374 -0.18(-0.35%)
Dec 18, 2017 50.89 51.13 50.89 50.99 352,330 +0.40(+0.78%)
Dec 15, 2017 50.30 50.91 50.30 50.60 2,082,632 +0.48(+0.96%)
Dec 14, 2017 50.52 50.60 50.07 50.11 196,356 -0.30(-0.59%)
Dec 13, 2017 50.42 50.69 50.33 50.41 282,145 +0.04(+0.08%)
Dec 12, 2017 50.48 50.58 50.35 50.37 156,781 -0.09(-0.17%)
Dec 11, 2017 50.44 50.62 50.38 50.45 781,058 -0.08(-0.15%)
Dec 08, 2017 50.57 50.64 50.42 50.53 211,102 +0.19(+0.37%)
Dec 07, 2017 50.01 50.42 50.01 50.34 252,739 +0.38(+0.76%)
Dec 06, 2017 50.02 50.22 49.96 49.97 1,261,481 -0.19(-0.37%)
Dec 05, 2017 50.45 50.61 50.15 50.15 242,382 -0.33(-0.65%)
Dec 04, 2017 51.12 51.12 50.48 50.48 258,379 -0.19(-0.37%)
Dec 01, 2017 50.82 50.82 50.03 50.66 269,538 -0.14(-0.28%)
Nov 30, 2017 50.67 51.01 50.58 50.80 269,884 +0.38(+0.76%)
Nov 29, 2017 50.47 50.66 50.31 50.42 301,156 +0.04(+0.08%)
Nov 28, 2017 49.90 50.39 49.88 50.38 258,238 +0.59(+1.19%)
Nov 27, 2017 50.05 50.05 49.78 49.79 1,252,674 -0.16(-0.31%)
Nov 24, 2017 50.03 50.03 49.90 49.95 927,175 +0.07(+0.15%)
Nov 22, 2017 49.94 50.01 49.84 49.87 887,651 -0.01(-0.01%)
Nov 21, 2017 49.74 49.91 49.69 49.88 341,743 +0.33(+0.67%)
Nov 20, 2017 49.43 49.55 49.32 49.55 993,441 +0.25(+0.50%)
Nov 17, 2017 49.11 49.41 49.10 49.30 2,101,549 +0.09(+0.19%)
Nov 16, 2017 48.91 49.33 48.88 49.21 396,025 +0.50(+1.03%)
Nov 15, 2017 48.72 48.85 48.40 48.71 1,204,146 -0.20(-0.41%)
Nov 14, 2017 48.82 48.95 48.80 48.91 135,806 -0.02(-0.03%)
Nov 13, 2017 48.68 48.96 48.62 48.92 395,902 +0.10(+0.20%)
Nov 10, 2017 48.78 48.92 48.70 48.82 389,827 -0.03(-0.07%)
Nov 09, 2017 48.91 49.05 48.51 48.86 263,980 -0.38(-0.77%)
Nov 08, 2017 49.06 49.26 48.97 49.23 256,769 +0.23(+0.48%)
Nov 07, 2017 49.30 49.30 48.84 49.00 2,075,161 -0.30(-0.61%)
Nov 06, 2017 49.12 49.34 49.11 49.30 2,734,433 +0.17(+0.35%)
Nov 03, 2017 48.91 49.13 48.87 49.13 2,914,242 +0.18(+0.36%)
Nov 02, 2017 48.80 49.09 48.80 48.95 409,537 +0.11(+0.24%)
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.