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

S&P 500 Ishares Core ETF (NY: IVV )

542.53 +4.48 (+0.83%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Aug 31, 2005 88.66 89.69 88.44 89.69 1,701,302 +1.13(+1.28%)
Aug 30, 2005 88.78 88.78 88.14 88.56 1,158,421 -0.55(-0.62%)
Aug 29, 2005 88.19 89.12 88.19 89.11 436,627 +0.73(+0.83%)
Aug 26, 2005 88.93 88.94 88.37 88.38 745,694 -0.62(-0.70%)
Aug 25, 2005 88.86 89.07 88.74 89.00 1,445,499 +0.26(+0.29%)
Aug 24, 2005 89.22 89.84 88.69 88.74 1,014,608 -0.73(-0.82%)
Aug 23, 2005 89.69 89.75 89.09 89.48 685,328 -0.17(-0.19%)
Aug 22, 2005 89.73 90.19 89.26 89.64 2,996,844 +0.03(+0.03%)
Aug 19, 2005 89.78 89.91 89.50 89.61 643,127 +0.18(+0.20%)
Aug 18, 2005 89.31 89.69 89.21 89.43 491,529 -0.12(-0.13%)
Aug 17, 2005 89.50 89.94 89.36 89.55 1,297,589 +0.11(+0.12%)
Aug 16, 2005 90.35 90.43 89.40 89.44 625,645 -1.13(-1.25%)
Aug 15, 2005 90.15 90.68 89.95 90.57 660,198 +0.53(+0.59%)
Aug 12, 2005 90.49 90.54 89.90 90.04 648,999 -0.56(-0.62%)
Aug 11, 2005 90.29 90.81 90.10 90.60 1,280,245 +0.23(+0.26%)
Aug 10, 2005 90.71 91.16 89.95 90.37 785,164 +0.07(+0.07%)
Aug 09, 2005 90.10 90.48 90.00 90.30 1,461,751 +0.55(+0.61%)
Aug 08, 2005 90.20 90.35 89.63 89.75 1,494,119 -0.20(-0.22%)
Aug 05, 2005 90.41 90.43 89.83 89.95 658,696 -0.61(-0.67%)
Aug 04, 2005 90.98 91.02 90.52 90.56 1,152,821 -0.72(-0.79%)
Aug 03, 2005 90.98 91.33 90.91 91.28 677,270 +0.20(+0.22%)
Aug 02, 2005 90.68 91.23 90.65 91.09 1,290,624 +0.61(+0.67%)
Aug 01, 2005 90.68 90.82 90.40 90.48 687,650 -0.10(-0.11%)
Jul 29, 2005 91.09 91.25 90.43 90.57 609,803 -0.64(-0.70%)
Jul 28, 2005 90.81 91.25 90.54 91.21 780,930 +0.61(+0.68%)
Jul 27, 2005 90.43 90.70 90.11 90.60 934,576 +0.29(+0.32%)
Jul 26, 2005 90.29 90.45 90.03 90.31 610,759 +0.07(+0.08%)
Jul 25, 2005 90.46 90.76 89.96 90.24 705,541 -0.22(-0.24%)
Jul 22, 2005 89.92 90.46 89.78 90.46 2,392,094 +0.56(+0.63%)
Jul 21, 2005 90.49 90.52 89.71 89.89 1,095,460 -0.50(-0.55%)
Jul 20, 2005 89.79 90.60 89.56 90.39 776,696 +0.31(+0.34%)
Jul 19, 2005 89.85 90.12 89.69 90.08 856,455 +0.45(+0.51%)
Jul 18, 2005 89.74 89.78 89.45 89.63 465,034 -0.33(-0.37%)
Jul 15, 2005 89.94 90.07 89.61 89.96 1,412,312 +0.04(+0.05%)
Jul 14, 2005 90.03 90.35 89.69 89.91 812,752 +0.23(+0.26%)
Jul 13, 2005 89.53 89.68 89.31 89.68 670,715 +0.18(+0.20%)
Jul 12, 2005 89.27 89.74 89.08 89.50 1,427,745 +0.22(+0.25%)
Jul 11, 2005 88.85 89.38 88.82 89.28 3,060,760 +0.44(+0.49%)
Jul 08, 2005 87.71 88.84 87.69 88.84 593,414 +1.05(+1.20%)
Jul 07, 2005 86.63 87.83 86.62 87.78 1,066,506 +0.29(+0.33%)
Jul 06, 2005 88.18 88.33 87.45 87.50 2,159,508 -0.72(-0.82%)
Jul 05, 2005 87.34 88.34 87.29 88.22 1,491,115 +0.70(+0.80%)
Jul 01, 2005 87.50 87.73 87.32 87.52 855,226 +0.31(+0.35%)
Jun 30, 2005 87.95 88.10 87.15 87.21 1,170,849 -0.57(-0.65%)
Jun 29, 2005 88.11 88.13 87.73 87.78 901,525 -0.26(-0.29%)
Jun 28, 2005 87.48 88.04 87.42 88.04 936,215 +0.77(+0.88%)
Jun 27, 2005 87.02 87.40 86.99 87.27 936,215 +0.14(+0.16%)
Jun 24, 2005 87.72 87.81 87.03 87.13 1,083,715 -0.69(-0.78%)
Jun 23, 2005 88.82 89.01 87.78 87.82 1,277,240 -1.22(-1.37%)
Jun 22, 2005 89.06 89.21 88.64 89.04 891,691 +0.10(+0.11%)
Jun 21, 2005 88.88 89.05 88.66 88.95 675,631 -0.27(-0.30%)
Jun 20, 2005 89.01 89.48 88.86 89.22 714,965 +0.04(+0.05%)
Jun 17, 2005 89.30 89.51 89.04 89.18 894,969 +0.32(+0.36%)
Jun 16, 2005 88.56 88.99 88.49 88.85 1,076,203 +0.27(+0.31%)
Jun 15, 2005 88.63 88.76 87.97 88.58 628,513 +0.15(+0.17%)
Jun 14, 2005 88.16 88.62 88.05 88.44 663,066 +0.13(+0.15%)
Jun 13, 2005 87.75 88.56 87.67 88.30 599,833 +0.34(+0.38%)
Jun 10, 2005 88.16 88.23 87.51 87.97 524,990 -0.14(-0.16%)
Jun 09, 2005 87.56 88.19 87.41 88.11 534,141 +0.39(+0.44%)
Jun 08, 2005 88.08 88.20 87.56 87.72 279,157 -0.20(-0.22%)
Jun 07, 2005 88.02 88.69 87.82 87.92 934,849 +0.03(+0.03%)
Jun 06, 2005 87.77 87.92 87.50 87.89 1,699,937 +0.04(+0.04%)
Jun 03, 2005 88.16 88.40 87.62 87.85 674,266 -0.53(-0.60%)
Jun 02, 2005 88.01 88.38 87.89 88.38 880,629 +0.18(+0.20%)
Jun 01, 2005 87.44 88.46 87.43 88.20 674,129 +0.82(+0.94%)
May 31, 2005 87.85 87.85 87.34 87.38 725,617 -0.59(-0.67%)
May 27, 2005 87.80 87.97 87.68 87.97 283,254 +0.15(+0.18%)
May 26, 2005 87.56 87.93 87.51 87.82 448,782 +0.51(+0.58%)
May 25, 2005 87.32 87.37 86.93 87.32 777,652 -0.15(-0.17%)
May 24, 2005 87.36 87.65 87.21 87.46 916,411 -0.17(-0.19%)
May 23, 2005 87.22 87.80 87.18 87.63 1,727,251 +0.45(+0.51%)
May 20, 2005 87.31 87.31 86.88 87.18 537,418 -0.10(-0.12%)
May 19, 2005 87.02 87.34 86.85 87.29 524,990 +0.34(+0.40%)
May 18, 2005 86.37 87.07 86.31 86.94 850,583 +0.92(+1.07%)
May 17, 2005 85.17 86.08 85.02 86.02 364,242 +0.56(+0.66%)
May 16, 2005 84.63 85.46 84.63 85.46 956,974 +0.76(+0.90%)
May 13, 2005 85.05 85.30 83.98 84.69 692,840 -0.17(-0.20%)
May 12, 2005 85.84 85.97 84.85 84.86 561,046 -0.97(-1.13%)
May 11, 2005 85.59 85.85 84.77 85.83 574,430 +0.52(+0.61%)
May 10, 2005 85.86 85.91 85.14 85.31 635,888 -0.90(-1.04%)
May 09, 2005 85.76 86.34 85.63 86.21 301,418 +0.51(+0.59%)
May 06, 2005 86.23 86.25 85.70 85.70 286,668 -0.19(-0.22%)
May 05, 2005 86.06 86.32 85.46 85.89 691,201 -0.02(-0.03%)
May 04, 2005 85.27 86.10 85.06 85.92 289,946 +0.60(+0.70%)
May 03, 2005 84.93 85.45 84.64 85.32 731,763 +0.23(+0.28%)
May 02, 2005 84.91 85.16 84.50 85.08 580,029 +0.37(+0.43%)
Apr 29, 2005 84.14 84.77 83.40 84.72 881,312 +1.19(+1.43%)
Apr 28, 2005 84.42 84.63 83.52 83.52 647,497 -1.10(-1.30%)
Apr 27, 2005 84.08 84.90 83.74 84.62 983,059 +0.31(+0.37%)
Apr 26, 2005 84.84 85.29 84.27 84.31 488,115 -0.81(-0.95%)
Apr 25, 2005 84.83 85.19 84.66 85.12 1,634,927 +0.56(+0.67%)
Apr 22, 2005 84.68 84.82 83.61 84.55 571,016 -0.31(-0.36%)
Apr 21, 2005 84.06 84.94 83.68 84.86 703,083 +1.64(+1.97%)
Apr 20, 2005 84.44 84.54 83.13 83.22 801,279 -1.21(-1.43%)
Apr 19, 2005 84.17 84.51 84.01 84.43 1,123,731 +0.67(+0.80%)
Apr 18, 2005 83.57 84.07 83.40 83.76 3,518,830 +0.24(+0.29%)
Apr 15, 2005 84.68 84.96 83.51 83.52 2,760,297 -1.22(-1.43%)
Apr 14, 2005 85.85 85.95 84.74 84.74 1,055,307 -1.10(-1.28%)
Apr 13, 2005 86.69 86.81 85.68 85.84 491,529 -1.05(-1.21%)
Apr 12, 2005 86.22 87.07 85.67 86.89 616,631 +0.49(+0.57%)
Apr 11, 2005 86.58 86.63 86.25 86.40 854,543 +0.10(+0.11%)
Apr 08, 2005 87.18 87.18 86.30 86.30 214,557 -0.90(-1.03%)
Apr 07, 2005 86.66 87.26 86.58 87.21 308,793 +0.40(+0.46%)
Apr 06, 2005 86.63 87.02 86.46 86.80 385,275 +0.41(+0.47%)
Apr 05, 2005 86.11 86.57 86.11 86.39 548,208 +0.31(+0.36%)
Apr 04, 2005 85.89 86.19 85.39 86.09 586,585 +0.24(+0.28%)
Apr 01, 2005 86.84 87.02 85.53 85.84 1,185,735 -0.42(-0.49%)
Mar 31, 2005 86.36 86.63 86.22 86.27 1,729,437 -0.21(-0.24%)
Mar 30, 2005 85.40 86.47 85.38 86.47 932,117 +1.16(+1.36%)
Mar 29, 2005 85.64 86.25 85.07 85.31 766,180 -0.53(-0.61%)
Mar 28, 2005 85.84 86.25 85.81 85.84 865,469 -0.36(-0.42%)
Mar 24, 2005 86.42 86.81 86.17 86.19 652,687 +0.02(+0.03%)
Mar 23, 2005 86.12 86.52 85.96 86.17 2,480,457 +0.15(+0.17%)
Mar 22, 2005 87.08 87.48 86.03 86.03 2,148,309 -0.92(-1.05%)
Mar 21, 2005 87.36 87.40 86.66 86.94 2,126,321 -0.26(-0.29%)
Mar 18, 2005 87.67 87.67 86.96 87.20 1,228,346 -0.35(-0.40%)
Mar 17, 2005 87.49 87.76 87.23 87.55 804,147 +0.21(+0.24%)
Mar 16, 2005 87.84 87.87 87.19 87.34 1,090,543 -0.77(-0.87%)
Mar 15, 2005 89.00 89.04 88.07 88.11 1,232,171 -0.70(-0.79%)
Mar 14, 2005 88.45 88.81 88.23 88.81 471,453 +0.50(+0.56%)
Mar 11, 2005 88.91 89.28 88.14 88.31 615,266 -0.63(-0.71%)
Mar 10, 2005 88.93 89.06 88.34 88.94 1,541,101 +0.21(+0.24%)
Mar 09, 2005 89.48 89.64 88.71 88.73 822,175 -0.94(-1.05%)
Mar 08, 2005 89.92 90.08 89.55 89.67 543,291 -0.38(-0.42%)
Mar 07, 2005 89.91 90.32 89.87 90.05 750,610 +0.10(+0.11%)
Mar 04, 2005 89.43 90.01 89.31 89.95 405,624 +1.05(+1.18%)
Mar 03, 2005 89.17 89.34 88.52 88.90 328,597 +0.01(+0.02%)
Mar 02, 2005 88.56 89.35 88.46 88.89 658,013 -0.02(-0.02%)
Mar 01, 2005 88.62 89.07 88.62 88.91 503,002 +0.50(+0.56%)
Feb 28, 2005 88.77 88.95 88.05 88.41 812,069 -0.60(-0.67%)
Feb 25, 2005 88.16 89.07 88.12 89.01 1,778,740 +0.89(+1.01%)
Feb 24, 2005 87.45 88.21 87.26 88.13 511,196 +0.53(+0.60%)
Feb 23, 2005 87.19 87.64 87.01 87.60 888,140 +0.64(+0.74%)
Feb 22, 2005 87.88 88.30 86.94 86.96 1,345,117 -1.27(-1.44%)
Feb 18, 2005 88.13 88.36 87.93 88.23 536,872 +0.10(+0.12%)
Feb 17, 2005 88.85 88.95 88.13 88.13 3,378,568 -0.72(-0.82%)
Feb 16, 2005 88.66 89.04 88.54 88.85 646,678 -0.01(-0.01%)
Feb 15, 2005 88.60 89.02 88.51 88.86 1,048,478 +0.40(+0.46%)
Feb 14, 2005 88.49 88.63 88.36 88.46 494,944 -0.01(-0.01%)
Feb 11, 2005 87.78 88.74 87.60 88.46 1,089,041 +0.61(+0.70%)
Feb 10, 2005 87.74 87.97 87.45 87.85 402,347 +0.40(+0.46%)
Feb 09, 2005 88.29 88.31 87.42 87.45 999,995 -0.68(-0.77%)
Feb 08, 2005 88.10 88.44 88.03 88.13 598,604 +0.11(+0.12%)
Feb 07, 2005 88.15 88.34 88.01 88.02 2,331,318 -0.12(-0.13%)
Feb 04, 2005 87.23 88.28 87.23 88.14 665,525 +0.84(+0.96%)
Feb 03, 2005 87.29 87.37 86.99 87.29 772,872 -0.15(-0.18%)
Feb 02, 2005 87.22 87.66 87.17 87.45 888,960 +0.28(+0.32%)
Feb 01, 2005 86.73 87.28 86.55 87.17 442,226 +0.64(+0.74%)
Jan 31, 2005 86.47 86.70 86.31 86.53 1,350,990 +0.69(+0.80%)
Jan 28, 2005 86.13 86.17 85.49 85.84 999,312 -0.24(-0.28%)
Jan 27, 2005 85.87 86.31 85.78 86.09 651,458 +0.13(+0.15%)
Jan 26, 2005 86.01 86.21 85.78 85.95 504,914 +0.29(+0.33%)
Jan 25, 2005 85.72 86.10 85.58 85.67 516,932 +0.18(+0.21%)
Jan 24, 2005 85.81 86.00 85.32 85.48 897,974 -0.11(-0.13%)
Jan 21, 2005 86.33 86.48 85.57 85.59 2,005,180 -0.59(-0.68%)
Jan 20, 2005 86.44 86.65 86.02 86.18 858,367 -0.52(-0.60%)
Jan 19, 2005 87.54 87.59 86.70 86.70 1,040,830 -0.97(-1.10%)
Jan 18, 2005 86.57 87.67 86.49 87.67 4,496,290 +0.92(+1.06%)
Jan 14, 2005 86.50 86.89 86.36 86.74 642,171 +0.48(+0.55%)
Jan 13, 2005 86.96 87.05 86.17 86.27 1,098,874 -0.72(-0.82%)
Jan 12, 2005 86.80 87.12 86.17 86.99 849,217 +0.34(+0.39%)
Jan 11, 2005 86.91 87.03 86.52 86.65 324,226 -0.59(-0.68%)
Jan 10, 2005 86.88 87.57 86.80 87.24 788,851 +0.44(+0.51%)
Jan 07, 2005 87.19 87.38 86.64 86.80 797,455 -0.16(-0.19%)
Jan 06, 2005 86.82 87.32 86.73 86.96 708,136 +0.35(+0.41%)
Jan 05, 2005 87.13 87.41 86.61 86.61 844,573 -0.53(-0.60%)
Jan 04, 2005 88.36 88.36 86.81 87.14 1,154,596 -1.06(-1.20%)
Jan 03, 2005 89.11 89.25 87.89 88.20 791,719 -0.59(-0.67%)
Dec 31, 2004 88.97 89.19 88.60 88.79 4,267,802 -0.05(-0.06%)
Dec 30, 2004 88.96 89.15 88.49 88.85 1,467,488 -0.17(-0.19%)
Dec 29, 2004 88.78 89.01 88.71 89.01 667,027 +0.11(+0.12%)
Dec 28, 2004 88.44 88.92 88.44 88.90 680,548 +0.53(+0.60%)
Dec 27, 2004 88.91 88.98 88.31 88.37 1,598,189 -0.84(-0.94%)
Dec 23, 2004 89.24 89.52 89.21 89.21 450,557 +0.07(+0.07%)
Dec 22, 2004 88.91 89.34 88.85 89.15 967,080 +0.23(+0.26%)
Dec 21, 2004 88.40 88.96 88.23 88.92 702,946 +0.70(+0.79%)
Dec 20, 2004 88.56 88.77 88.03 88.22 3,326,670 +0.10(+0.12%)
Dec 17, 2004 88.17 88.55 88.00 88.12 1,419,004 -0.70(-0.78%)
Dec 16, 2004 88.79 89.08 88.34 88.82 900,296 -0.04(-0.05%)
Dec 15, 2004 88.70 88.98 88.41 88.86 937,580 +0.06(+0.07%)
Dec 14, 2004 88.32 88.88 88.32 88.80 352,634 +0.31(+0.36%)
Dec 13, 2004 88.03 88.49 87.72 88.49 720,837 +0.78(+0.88%)
Dec 10, 2004 87.42 87.84 87.34 87.71 701,580 +0.15(+0.18%)
Dec 09, 2004 86.90 87.75 86.52 87.56 434,988 +0.29(+0.34%)
Dec 08, 2004 86.93 87.28 86.74 87.26 356,458 +0.53(+0.62%)
Dec 07, 2004 87.73 87.84 86.73 86.73 492,212 -0.89(-1.02%)
Dec 06, 2004 87.62 87.89 87.32 87.62 339,659 +0.05(+0.06%)
Dec 03, 2004 87.70 88.25 87.51 87.57 683,143 -0.10(-0.11%)
Dec 02, 2004 87.53 88.05 87.49 87.67 1,200,349 +0.08(+0.09%)
Dec 01, 2004 86.80 87.78 86.77 87.59 807,152 +1.03(+1.18%)
Nov 30, 2004 86.76 86.85 86.43 86.56 1,215,372 -0.04(-0.04%)
Nov 29, 2004 87.27 87.43 86.32 86.60 1,122,228 -0.37(-0.43%)
Nov 26, 2004 87.07 87.41 86.97 86.97 347,854 -0.09(-0.10%)
Nov 24, 2004 86.88 87.12 86.78 87.06 374,349 +0.23(+0.26%)
Nov 23, 2004 86.66 86.87 86.25 86.83 507,372 +0.11(+0.13%)
Nov 22, 2004 86.17 86.78 86.01 86.72 773,282 +0.51(+0.59%)
Nov 19, 2004 87.21 87.22 86.11 86.22 528,131 -0.98(-1.13%)
Nov 18, 2004 87.10 87.26 86.88 87.20 1,309,881 +0.17(+0.19%)
Nov 17, 2004 87.04 87.51 86.80 87.03 1,478,140 +0.39(+0.45%)
Nov 16, 2004 86.96 86.97 86.51 86.64 549,164 -0.56(-0.64%)
Nov 15, 2004 87.05 87.22 86.88 87.20 845,803 +0.13(+0.15%)
Nov 12, 2004 86.46 87.14 86.22 87.07 555,583 +0.72(+0.84%)
Nov 11, 2004 85.87 86.48 85.78 86.34 2,050,932 +0.66(+0.77%)
Nov 10, 2004 85.77 86.07 85.55 85.68 369,296 +0.00(+0.00%)
Nov 09, 2004 85.81 86.06 85.58 85.68 280,249 -0.10(-0.11%)
Nov 08, 2004 85.74 85.87 85.52 85.78 465,990 -0.10(-0.12%)
Nov 05, 2004 85.68 86.13 85.36 85.88 1,561,997 +0.49(+0.57%)
Nov 04, 2004 84.12 85.46 84.02 85.39 1,616,217 +1.21(+1.44%)
Nov 03, 2004 84.32 84.49 83.70 84.18 848,397 +1.00(+1.21%)
Nov 02, 2004 83.28 83.89 82.94 83.18 581,259 +0.05(+0.06%)
Nov 01, 2004 83.16 83.38 82.93 83.13 558,041 +0.24(+0.29%)
Oct 29, 2004 82.87 83.22 82.72 82.89 977,050 -0.07(-0.08%)
Oct 28, 2004 82.59 83.18 82.41 82.95 933,620 +0.21(+0.26%)
Oct 27, 2004 81.58 82.81 81.44 82.74 844,300 +0.99(+1.21%)
Oct 26, 2004 80.67 81.75 80.52 81.75 770,823 +1.26(+1.56%)
Oct 25, 2004 80.42 80.65 80.11 80.49 1,291,170 -0.07(-0.08%)
Oct 22, 2004 81.45 81.45 80.54 80.56 500,543 -0.86(-1.05%)
Oct 21, 2004 81.08 81.52 80.75 81.41 641,897 +0.43(+0.53%)
Oct 20, 2004 80.84 81.16 80.40 80.98 411,907 -0.10(-0.13%)
Oct 19, 2004 82.01 82.20 81.02 81.08 541,789 -0.67(-0.82%)
Oct 18, 2004 81.29 81.94 81.14 81.76 507,099 +0.29(+0.36%)
Oct 15, 2004 81.31 81.82 81.02 81.47 361,238 +0.37(+0.46%)
Oct 14, 2004 81.84 81.96 80.99 81.09 296,638 -0.65(-0.80%)
Oct 13, 2004 82.79 82.81 81.58 81.74 337,884 -0.75(-0.91%)
Oct 12, 2004 82.25 82.64 82.00 82.49 225,483 -0.22(-0.27%)
Oct 11, 2004 82.58 82.75 82.50 82.71 174,131 +0.31(+0.37%)
Oct 08, 2004 82.92 83.27 82.30 82.40 457,113 -0.74(-0.89%)
Oct 07, 2004 83.76 83.76 83.02 83.14 191,886 -0.77(-0.92%)
Oct 06, 2004 83.31 83.97 83.27 83.91 350,175 +0.48(+0.58%)
Oct 05, 2004 83.37 83.60 83.14 83.43 568,011 +0.03(+0.04%)
Oct 04, 2004 83.57 83.80 83.36 83.40 567,601 +0.15(+0.18%)
Oct 01, 2004 82.26 83.24 82.22 83.24 1,762,214 +1.38(+1.69%)
Sep 30, 2004 81.70 81.97 81.52 81.86 649,136 -0.07(-0.08%)
Sep 29, 2004 81.41 81.93 81.32 81.93 789,397 +0.35(+0.43%)
Sep 28, 2004 81.26 81.69 80.91 81.57 240,233 +0.42(+0.52%)
Sep 27, 2004 81.34 81.43 81.00 81.15 485,520 -0.83(-1.02%)
Sep 24, 2004 81.79 82.17 81.74 81.98 307,701 +0.35(+0.43%)
Sep 23, 2004 82.15 82.15 81.60 81.63 286,532 -0.43(-0.53%)
Sep 22, 2004 82.71 82.71 82.01 82.07 530,317 -1.04(-1.25%)
Sep 21, 2004 82.85 83.45 82.80 83.11 488,798 +0.37(+0.44%)
Sep 20, 2004 82.81 83.10 82.59 82.74 1,090,407 -0.42(-0.50%)
Sep 17, 2004 83.08 83.35 82.89 83.16 611,988 +0.25(+0.30%)
Sep 16, 2004 82.78 83.03 82.74 82.91 645,039 +0.30(+0.36%)
Sep 15, 2004 82.94 82.95 82.56 82.61 165,527 -0.67(-0.81%)
Sep 14, 2004 83.11 83.29 82.94 83.28 809,201 +0.12(+0.14%)
Sep 13, 2004 82.99 83.29 82.80 83.16 268,094 +0.41(+0.50%)
Sep 10, 2004 82.37 82.95 82.14 82.75 273,011 +0.40(+0.49%)
Sep 09, 2004 82.46 82.65 82.09 82.35 163,888 -0.11(-0.13%)
Sep 08, 2004 82.48 82.80 82.26 82.46 246,789 -0.25(-0.30%)
Sep 07, 2004 82.54 82.86 82.15 82.71 628,650 +0.56(+0.69%)
Sep 03, 2004 82.34 82.60 82.07 82.15 313,710 -0.31(-0.37%)
Sep 02, 2004 81.58 82.53 81.49 82.45 311,252 +0.93(+1.14%)
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.