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 )

543.86 +0.19 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
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.