Skip to main content

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

543.86 +0.19 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 95.40 95.49 94.86 95.13 2,094,909 -0.15(-0.16%)
Mar 30, 2006 95.42 96.01 95.05 95.28 2,437,300 -0.09(-0.09%)
Mar 29, 2006 94.91 95.66 94.81 95.37 2,215,504 +0.60(+0.63%)
Mar 28, 2006 95.33 95.68 94.64 94.77 1,083,851 -0.60(-0.63%)
Mar 27, 2006 95.35 95.53 95.16 95.37 869,566 -0.50(-0.52%)
Mar 24, 2006 95.71 96.12 95.49 95.87 1,371,339 +0.06(+0.06%)
Mar 23, 2006 95.97 95.97 95.47 95.81 2,726,837 -0.16(-0.17%)
Mar 22, 2006 95.36 96.07 95.32 95.97 856,046 +0.56(+0.58%)
Mar 21, 2006 95.98 96.43 95.33 95.41 1,406,166 -0.58(-0.60%)
Mar 20, 2006 96.25 96.39 95.90 95.99 1,741,455 -0.18(-0.19%)
Mar 17, 2006 96.26 96.36 96.01 96.17 2,228,478 +0.12(+0.13%)
Mar 16, 2006 96.07 96.41 95.97 96.05 666,891 +0.19(+0.20%)
Mar 15, 2006 95.42 95.97 95.25 95.86 1,536,184 +0.43(+0.45%)
Mar 14, 2006 94.38 95.52 94.32 95.43 1,746,918 +0.94(+0.99%)
Mar 13, 2006 94.49 94.70 94.26 94.49 1,762,078 +0.22(+0.23%)
Mar 10, 2006 93.66 94.44 93.44 94.27 1,051,210 +0.77(+0.82%)
Mar 09, 2006 94.14 94.34 93.47 93.50 666,617 -0.56(-0.60%)
Mar 08, 2006 93.62 94.18 93.26 94.07 1,756,342 +0.23(+0.25%)
Mar 07, 2006 93.76 93.89 93.43 93.83 1,285,298 -0.15(-0.16%)
Mar 06, 2006 94.73 94.73 93.76 93.99 869,293 -0.50(-0.53%)
Mar 03, 2006 94.42 95.35 94.34 94.48 1,298,955 -0.32(-0.34%)
Mar 02, 2006 94.48 94.89 94.32 94.81 1,178,770 -0.06(-0.06%)
Mar 01, 2006 94.31 94.95 94.24 94.86 1,154,323 +0.79(+0.84%)
Feb 28, 2006 94.97 94.78 93.96 94.07 2,441,124 -0.89(-0.94%)
Feb 27, 2006 94.89 95.34 94.83 94.97 1,212,367 +0.10(+0.11%)
Feb 24, 2006 94.67 94.94 94.45 94.86 1,542,330 +0.23(+0.24%)
Feb 23, 2006 94.75 95.05 94.41 94.64 1,138,071 -0.11(-0.12%)
Feb 22, 2006 94.45 95.06 94.37 94.75 1,422,555 +0.51(+0.54%)
Feb 21, 2006 94.73 94.87 94.11 94.23 1,094,640 -0.26(-0.28%)
Feb 17, 2006 94.68 94.69 94.31 94.50 1,124,140 -0.19(-0.20%)
Feb 16, 2006 94.07 94.75 93.99 94.69 678,090 +0.72(+0.77%)
Feb 15, 2006 93.50 94.07 93.32 93.96 1,508,323 +0.33(+0.35%)
Feb 14, 2006 92.72 93.83 92.55 93.63 2,365,872 +0.92(+1.00%)
Feb 13, 2006 92.78 92.92 92.34 92.71 3,319,158 -0.18(-0.20%)
Feb 10, 2006 92.71 93.19 92.07 92.89 2,109,112 +0.20(+0.21%)
Feb 09, 2006 93.03 93.50 92.67 92.70 546,705 -0.15(-0.17%)
Feb 08, 2006 92.27 92.94 92.10 92.85 760,307 +0.75(+0.82%)
Feb 07, 2006 92.67 92.83 91.95 92.10 3,081,656 -0.73(-0.79%)
Feb 06, 2006 92.75 92.95 92.55 92.83 1,427,881 +0.22(+0.24%)
Feb 03, 2006 92.89 93.20 92.51 92.61 1,200,622 -0.49(-0.53%)
Feb 02, 2006 93.96 93.98 93.01 93.10 1,930,747 -1.10(-1.17%)
Feb 01, 2006 93.69 94.20 93.67 94.20 2,682,997 +0.65(+0.70%)
Jan 31, 2006 94.09 94.23 93.55 93.55 1,673,988 -0.64(-0.68%)
Jan 30, 2006 94.27 94.42 94.12 94.18 2,446,860 -0.09(-0.09%)
Jan 27, 2006 93.61 94.32 93.47 94.27 1,326,953 +0.84(+0.90%)
Jan 26, 2006 93.37 93.60 92.98 93.43 2,229,571 +0.55(+0.59%)
Jan 25, 2006 93.14 93.27 92.28 92.88 1,148,724 +0.06(+0.06%)
Jan 24, 2006 92.88 93.25 92.71 92.82 2,337,737 +0.09(+0.09%)
Jan 23, 2006 92.57 92.99 92.51 92.73 2,406,161 +0.32(+0.35%)
Jan 20, 2006 94.11 94.11 92.41 92.41 1,105,840 -1.71(-1.82%)
Jan 19, 2006 93.92 94.42 93.74 94.12 1,324,358 +0.40(+0.43%)
Jan 18, 2006 93.53 94.01 93.24 93.72 790,217 -0.37(-0.39%)
Jan 17, 2006 94.01 94.14 93.72 94.09 1,120,999 -0.22(-0.23%)
Jan 13, 2006 94.28 94.51 94.01 94.31 970,495 -0.10(-0.11%)
Jan 12, 2006 94.69 94.78 94.18 94.41 1,261,534 -0.44(-0.46%)
Jan 11, 2006 94.61 94.92 94.39 94.85 1,741,182 +0.29(+0.30%)
Jan 10, 2006 94.15 94.56 94.07 94.56 1,449,870 +0.12(+0.13%)
Jan 09, 2006 94.18 94.61 94.13 94.44 1,831,867 +0.24(+0.26%)
Jan 06, 2006 93.90 94.26 93.47 94.20 1,125,643 +0.78(+0.83%)
Jan 05, 2006 93.30 93.55 93.06 93.42 1,746,235 +0.07(+0.08%)
Jan 04, 2006 93.00 93.47 92.90 93.35 1,579,615 +0.48(+0.52%)
Jan 03, 2006 91.83 93.10 91.25 92.87 6,511,986 +1.56(+1.71%)
Dec 30, 2005 91.51 91.72 91.26 91.31 1,733,124 -0.44(-0.48%)
Dec 29, 2005 92.21 92.38 91.74 91.75 1,680,406 -0.44(-0.48%)
Dec 28, 2005 92.20 92.36 92.03 92.18 1,462,434 +0.22(+0.24%)
Dec 27, 2005 93.12 93.16 91.96 91.96 1,990,839 -0.99(-1.06%)
Dec 23, 2005 93.01 93.03 92.71 92.95 887,458 -0.29(-0.31%)
Dec 22, 2005 93.03 93.27 92.85 93.25 1,158,147 +0.41(+0.44%)
Dec 21, 2005 92.92 93.33 92.63 92.84 1,293,629 +0.16(+0.17%)
Dec 20, 2005 92.67 92.90 92.41 92.67 1,281,201 +0.14(+0.15%)
Dec 19, 2005 93.33 93.38 92.54 92.54 1,141,895 -0.53(-0.57%)
Dec 16, 2005 93.66 93.72 93.07 93.07 1,971,173 -0.23(-0.25%)
Dec 15, 2005 93.55 93.71 93.15 93.30 1,840,062 -0.36(-0.38%)
Dec 14, 2005 93.16 93.80 93.16 93.66 3,383,348 +0.42(+0.45%)
Dec 13, 2005 92.59 93.50 92.49 93.25 3,413,531 +0.59(+0.63%)
Dec 12, 2005 92.85 92.89 92.22 92.66 3,917,216 +0.21(+0.22%)
Dec 09, 2005 92.37 92.84 92.15 92.46 1,272,870 +0.21(+0.23%)
Dec 08, 2005 92.46 92.84 91.93 92.24 2,162,376 -0.17(-0.18%)
Dec 07, 2005 92.88 92.92 92.06 92.41 1,363,145 -0.45(-0.48%)
Dec 06, 2005 93.08 93.54 92.77 92.86 2,437,163 +0.19(+0.21%)
Dec 05, 2005 92.81 92.84 92.41 92.67 4,371,052 -0.29(-0.31%)
Dec 02, 2005 92.84 93.06 92.66 92.95 2,217,689 +0.08(+0.09%)
Dec 01, 2005 92.31 93.01 92.31 92.87 997,400 +1.08(+1.17%)
Nov 30, 2005 92.57 92.65 91.77 91.80 1,491,934 -0.58(-0.63%)
Nov 29, 2005 92.75 92.98 92.36 92.37 947,550 -0.10(-0.11%)
Nov 28, 2005 93.21 93.21 92.33 92.48 807,425 -0.60(-0.65%)
Nov 25, 2005 93.14 93.16 92.92 93.08 333,650 +0.07(+0.07%)
Nov 23, 2005 92.50 93.30 92.48 93.01 674,812 +0.53(+0.58%)
Nov 22, 2005 91.94 92.65 91.86 92.48 935,259 +0.33(+0.36%)
Nov 21, 2005 91.68 92.21 91.55 92.15 643,946 +0.60(+0.66%)
Nov 18, 2005 91.55 91.73 91.07 91.55 906,715 +0.39(+0.43%)
Nov 17, 2005 90.60 91.27 90.52 91.16 1,151,046 +0.69(+0.76%)
Nov 16, 2005 90.44 90.47 90.06 90.47 3,347,156 +0.25(+0.28%)
Nov 15, 2005 90.68 90.89 90.02 90.22 1,243,506 -0.43(-0.48%)
Nov 14, 2005 90.57 90.81 90.38 90.65 732,310 -0.01(-0.01%)
Nov 11, 2005 90.36 90.68 90.30 90.66 1,349,624 +0.25(+0.28%)
Nov 10, 2005 89.61 90.43 89.15 90.41 1,186,282 +0.85(+0.95%)
Nov 09, 2005 89.37 90.00 89.22 89.56 1,474,863 +0.04(+0.04%)
Nov 08, 2005 89.31 89.61 89.21 89.53 1,111,576 +0.02(+0.02%)
Nov 07, 2005 89.64 89.76 89.26 89.50 1,511,738 +0.03(+0.03%)
Nov 04, 2005 89.60 89.64 89.02 89.48 1,089,724 +0.00(+0.00%)
Nov 03, 2005 89.48 89.80 89.17 89.48 939,629 +0.44(+0.49%)
Nov 02, 2005 88.00 89.09 88.00 89.04 737,772 +0.86(+0.98%)
Nov 01, 2005 88.30 88.53 88.06 88.17 900,842 +0.04(+0.05%)
Oct 31, 2005 88.08 88.82 88.08 88.13 620,455 +0.42(+0.48%)
Oct 28, 2005 86.87 87.83 86.55 87.71 1,971,173 +1.20(+1.39%)
Oct 27, 2005 87.32 87.37 86.36 86.51 1,051,483 -0.92(-1.06%)
Oct 26, 2005 87.48 88.26 87.29 87.43 1,691,742 -0.25(-0.28%)
Oct 25, 2005 87.68 88.02 87.11 87.68 1,578,113 -0.26(-0.29%)
Oct 24, 2005 86.86 87.94 86.78 87.94 1,467,897 +1.43(+1.65%)
Oct 21, 2005 86.66 86.96 86.09 86.51 1,025,534 +0.26(+0.30%)
Oct 20, 2005 87.51 87.70 85.92 86.25 2,218,235 -1.46(-1.67%)
Oct 19, 2005 86.10 87.72 85.78 87.72 1,387,182 +1.46(+1.70%)
Oct 18, 2005 87.06 87.09 86.25 86.25 785,983 -0.99(-1.13%)
Oct 17, 2005 86.99 87.31 86.75 87.24 1,446,865 +0.33(+0.38%)
Oct 14, 2005 86.47 86.99 86.11 86.91 2,309,876 +0.81(+0.94%)
Oct 13, 2005 86.03 86.44 85.58 86.11 1,379,261 -0.04(-0.04%)
Oct 12, 2005 86.67 87.21 85.98 86.14 2,615,666 -0.66(-0.76%)
Oct 11, 2005 87.10 87.40 86.66 86.80 1,032,772 -0.04(-0.04%)
Oct 10, 2005 87.62 87.63 86.84 86.84 846,076 -0.81(-0.92%)
Oct 07, 2005 87.57 87.86 87.24 87.64 1,508,187 +0.37(+0.42%)
Oct 06, 2005 87.71 88.03 86.53 87.28 1,739,543 -0.29(-0.33%)
Oct 05, 2005 88.82 88.82 87.57 87.57 1,689,011 -1.24(-1.40%)
Oct 04, 2005 89.96 90.07 88.82 88.82 981,147 -0.88(-0.98%)
Oct 03, 2005 90.03 90.30 89.66 89.69 1,170,302 -0.37(-0.41%)
Sep 30, 2005 89.77 90.06 89.68 90.06 908,080 +0.26(+0.29%)
Sep 29, 2005 89.04 89.98 88.67 89.80 1,696,522 +0.70(+0.78%)
Sep 28, 2005 89.29 89.40 88.78 89.11 915,728 -0.04(-0.04%)
Sep 27, 2005 89.04 89.31 88.63 89.15 1,658,691 +0.14(+0.16%)
Sep 26, 2005 89.43 89.49 88.70 89.01 1,072,379 -0.33(-0.37%)
Sep 23, 2005 89.34 89.58 88.92 89.34 1,150,909 -0.01(-0.02%)
Sep 22, 2005 88.87 89.42 88.58 89.35 984,425 +0.38(+0.43%)
Sep 21, 2005 89.61 89.61 88.83 88.97 1,035,504 -0.73(-0.82%)
Sep 20, 2005 90.57 90.87 89.64 89.70 569,786 -0.80(-0.88%)
Sep 19, 2005 90.76 90.82 90.19 90.50 598,604 -0.29(-0.32%)
Sep 16, 2005 90.54 90.99 90.36 90.79 1,195,296 +0.68(+0.76%)
Sep 15, 2005 90.30 90.35 90.00 90.11 13,247 -0.38(-0.42%)
Sep 14, 2005 90.64 90.73 90.09 90.49 678,226 -0.10(-0.11%)
Sep 13, 2005 90.98 91.07 90.46 90.59 809,747 -0.46(-0.51%)
Sep 12, 2005 91.15 91.26 91.01 91.05 598,740 -0.18(-0.20%)
Sep 09, 2005 90.70 91.31 90.66 91.23 1,181,092 +0.77(+0.85%)
Sep 08, 2005 90.56 90.77 90.31 90.46 672,354 -0.33(-0.36%)
Sep 07, 2005 90.56 90.85 90.41 90.79 546,159 +0.26(+0.28%)
Sep 06, 2005 89.83 90.62 89.83 90.54 797,592 +1.19(+1.33%)
Sep 02, 2005 89.83 89.88 89.35 89.35 728,895 -0.27(-0.30%)
Sep 01, 2005 89.68 90.16 89.31 89.62 1,222,610 -0.07(-0.08%)
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%)
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.