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 (%)
Sep 28, 2018 264.65 265.82 264.61 265.18 5,709,425 -0.08(-0.03%)
Sep 27, 2018 265.04 266.39 264.46 265.26 2,901,201 +0.73(+0.27%)
Sep 26, 2018 265.46 266.70 264.14 264.54 4,506,372 -0.78(-0.29%)
Sep 25, 2018 266.05 266.14 265.10 265.32 3,704,175 -0.28(-0.11%)
Sep 24, 2018 265.89 266.02 264.99 265.60 3,783,669 -0.80(-0.30%)
Sep 21, 2018 267.49 267.60 266.31 266.40 4,344,899 -0.36(-0.14%)
Sep 20, 2018 265.84 267.04 265.74 266.76 4,421,239 +2.24(+0.85%)
Sep 19, 2018 264.30 264.99 264.23 264.52 2,609,971 +0.19(+0.07%)
Sep 18, 2018 263.06 264.89 263.06 264.34 2,793,973 +1.47(+0.56%)
Sep 17, 2018 264.19 264.22 262.58 262.87 2,734,496 -1.32(-0.50%)
Sep 14, 2018 264.42 264.60 263.46 264.19 2,901,256 -0.01(-0.00%)
Sep 13, 2018 263.72 264.38 263.45 264.20 2,015,675 +1.51(+0.58%)
Sep 12, 2018 262.59 263.24 261.84 262.69 2,920,814 +0.02(+0.01%)
Sep 11, 2018 261.03 263.03 260.69 262.67 3,343,368 +0.88(+0.33%)
Sep 10, 2018 262.31 262.57 261.51 261.79 3,068,347 +0.59(+0.22%)
Sep 07, 2018 260.67 262.26 260.46 261.21 6,043,433 -0.64(-0.24%)
Sep 06, 2018 262.64 262.98 260.71 261.85 4,256,240 -0.77(-0.29%)
Sep 05, 2018 262.92 263.10 261.52 262.61 8,348,597 -0.71(-0.27%)
Sep 04, 2018 263.32 263.63 262.25 263.33 3,858,879 -0.44(-0.17%)
Aug 31, 2018 263.77 263.77 263.77 0 +0.13(+0.05%)
Aug 30, 2018 264.27 264.69 263.10 263.63 5,176,983 -1.13(-0.43%)
Aug 29, 2018 263.60 265.02 263.33 264.76 3,111,149 +1.49(+0.57%)
Aug 28, 2018 263.72 263.81 262.89 263.27 3,943,028 +0.07(+0.03%)
Aug 27, 2018 262.38 263.34 262.23 263.20 4,168,401 +2.06(+0.79%)
Aug 24, 2018 260.20 261.31 260.14 261.13 2,718,430 +1.62(+0.62%)
Aug 23, 2018 259.74 260.64 259.29 259.52 3,686,799 -0.44(-0.17%)
Aug 22, 2018 259.68 260.48 259.40 259.96 2,355,498 -0.01(-0.00%)
Aug 21, 2018 260.04 260.99 259.88 259.97 2,954,740 +0.44(+0.17%)
Aug 20, 2018 259.40 259.77 258.93 259.53 2,054,658 +0.63(+0.24%)
Aug 17, 2018 257.84 259.39 257.42 258.90 3,299,280 +0.85(+0.33%)
Aug 16, 2018 257.39 258.92 257.39 258.05 3,733,882 +2.21(+0.86%)
Aug 15, 2018 256.49 256.58 254.49 255.84 4,267,320 -2.06(-0.80%)
Aug 14, 2018 256.99 258.11 256.61 257.90 3,567,416 +1.64(+0.64%)
Aug 13, 2018 257.48 258.11 255.95 256.25 3,713,878 -0.87(-0.34%)
Aug 10, 2018 257.44 258.00 256.48 257.12 3,648,079 -1.84(-0.71%)
Aug 09, 2018 259.32 259.75 258.81 258.96 2,644,473 -0.24(-0.09%)
Aug 08, 2018 259.23 259.71 258.83 259.19 3,862,555 -0.09(-0.03%)
Aug 07, 2018 259.25 259.78 259.09 259.29 5,637,385 +0.74(+0.29%)
Aug 06, 2018 257.55 258.85 257.24 258.55 3,313,523 +0.99(+0.39%)
Aug 03, 2018 256.63 257.64 256.44 257.55 2,503,231 +1.19(+0.46%)
Aug 02, 2018 253.76 256.66 253.56 256.36 2,580,601 +1.22(+0.48%)
Aug 01, 2018 255.67 256.25 254.45 255.15 2,971,235 -0.36(-0.14%)
Jul 31, 2018 255.10 256.15 254.67 255.51 3,978,856 +1.36(+0.54%)
Jul 30, 2018 255.68 255.84 253.73 254.14 5,465,538 -1.43(-0.56%)
Jul 27, 2018 257.69 257.78 254.68 255.58 3,102,264 -1.65(-0.64%)
Jul 26, 2018 257.22 258.05 257.13 257.23 4,533,225 -0.89(-0.35%)
Jul 25, 2018 255.57 258.30 255.50 258.12 3,671,674 +2.37(+0.93%)
Jul 24, 2018 255.90 256.63 254.90 255.75 2,497,874 +1.27(+0.50%)
Jul 23, 2018 253.81 254.68 253.43 254.48 2,084,327 +0.47(+0.18%)
Jul 20, 2018 254.09 254.74 253.85 254.01 5,397,784 -0.27(-0.11%)
Jul 19, 2018 254.59 254.97 253.83 254.28 3,570,975 -1.06(-0.41%)
Jul 18, 2018 254.85 255.38 254.36 255.33 3,995,581 +0.56(+0.22%)
Jul 17, 2018 252.91 255.14 252.87 254.78 2,574,795 +1.03(+0.41%)
Jul 16, 2018 253.99 254.12 253.27 253.75 2,465,865 -0.09(-0.04%)
Jul 13, 2018 253.56 254.25 253.09 253.84 3,462,154 +0.26(+0.10%)
Jul 12, 2018 252.71 253.77 252.13 253.57 3,818,894 +2.16(+0.86%)
Jul 11, 2018 251.71 252.52 251.15 251.41 4,192,327 -1.88(-0.74%)
Jul 10, 2018 252.73 253.40 252.56 253.30 3,795,056 +0.92(+0.36%)
Jul 09, 2018 251.15 252.42 251.12 252.38 5,293,913 +2.34(+0.94%)
Jul 06, 2018 248.06 250.51 247.69 250.03 3,261,985 +1.93(+0.78%)
Jul 05, 2018 247.18 248.10 246.08 248.10 2,888,900 +2.11(+0.86%)
Jul 03, 2018 245.99 245.99 245.99 0 -0.98(-0.40%)
Jul 02, 2018 244.75 247.08 244.52 246.97 5,077,550 +0.69(+0.28%)
Jun 29, 2018 247.13 248.52 246.28 246.28 8,530,778 +0.21(+0.08%)
Jun 28, 2018 244.50 246.78 243.82 246.07 5,860,380 +1.53(+0.63%)
Jun 27, 2018 247.21 248.68 244.46 244.54 7,024,054 -2.12(-0.86%)
Jun 26, 2018 246.68 247.50 245.91 246.66 2,983,315 +0.59(+0.24%)
Jun 25, 2018 248.31 248.46 244.39 246.07 6,021,713 -3.40(-1.36%)
Jun 22, 2018 250.37 250.43 249.27 249.47 2,559,875 +0.51(+0.21%)
Jun 21, 2018 250.60 250.60 248.53 248.96 2,861,738 -1.73(-0.69%)
Jun 20, 2018 250.90 251.29 250.27 250.69 2,854,703 +0.52(+0.21%)
Jun 19, 2018 250.41 248.40 250.17 4,696,662 -0.92(-0.37%)
Jun 18, 2018 250.18 251.29 249.69 251.10 3,461,795 -0.55(-0.22%)
Jun 15, 2018 252.00 250.06 251.65 5,613,018 -0.36(-0.14%)
Jun 14, 2018 252.18 252.52 251.39 252.00 4,042,467 +0.71(+0.28%)
Jun 13, 2018 252.38 252.66 251.15 251.29 3,443,360 -0.87(-0.35%)
Jun 12, 2018 252.29 252.53 251.50 252.17 3,915,851 +0.34(+0.14%)
Jun 11, 2018 251.67 252.56 251.59 251.82 2,769,234 +0.42(+0.17%)
Jun 08, 2018 250.27 251.53 250.11 251.40 4,610,529 +0.70(+0.28%)
Jun 07, 2018 251.28 251.58 249.81 250.70 3,432,035 -0.16(-0.06%)
Jun 06, 2018 250.89 248.68 250.86 5,386,172 +2.14(+0.86%)
Jun 05, 2018 248.61 249.08 247.87 248.73 2,015,359 +0.22(+0.09%)
Jun 04, 2018 248.13 248.76 247.95 248.50 3,440,280 +1.15(+0.46%)
Jun 01, 2018 246.27 247.64 246.22 247.35 3,617,284 +2.51(+1.03%)
May 31, 2018 246.06 246.29 244.31 244.84 5,161,342 -1.63(-0.66%)
May 30, 2018 244.59 246.87 244.45 246.47 4,349,387 +3.25(+1.34%)
May 29, 2018 244.33 245.11 242.05 243.22 4,652,290 -2.74(-1.11%)
May 25, 2018 245.96 245.96 245.96 0 -0.69(-0.28%)
May 24, 2018 246.72 246.99 244.79 246.65 3,556,130 -0.45(-0.18%)
May 23, 2018 245.13 247.15 245.01 247.10 2,537,643 +0.70(+0.28%)
May 22, 2018 247.65 247.93 246.10 246.40 2,137,859 -0.66(-0.27%)
May 21, 2018 246.75 247.66 246.39 247.07 2,000,938 +1.80(+0.73%)
May 18, 2018 245.52 245.91 244.91 245.27 2,520,646 -0.60(-0.24%)
May 17, 2018 245.82 246.99 245.07 245.87 2,550,723 -0.20(-0.08%)
May 16, 2018 245.06 246.54 245.06 246.07 2,304,163 +1.16(+0.47%)
May 15, 2018 245.49 245.53 244.10 244.91 4,255,471 -1.80(-0.73%)
May 14, 2018 247.07 247.72 246.23 246.72 2,090,183 +0.31(+0.13%)
May 11, 2018 246.02 246.91 245.51 246.40 2,939,655 +0.51(+0.21%)
May 10, 2018 244.40 246.22 244.25 245.89 3,892,375 +2.21(+0.91%)
May 09, 2018 241.95 243.93 241.45 243.68 3,715,001 +2.48(+1.03%)
May 08, 2018 240.89 241.61 239.67 241.20 3,631,697 -0.10(-0.04%)
May 07, 2018 241.27 242.25 240.55 241.30 2,434,288 +0.87(+0.36%)
May 04, 2018 236.38 241.13 236.05 240.43 2,649,426 +3.07(+1.29%)
May 03, 2018 237.00 238.03 234.14 237.36 3,797,098 -0.51(-0.22%)
May 02, 2018 239.32 240.13 237.48 237.87 3,440,580 -1.67(-0.70%)
May 01, 2018 238.60 239.62 236.91 239.54 3,312,178 +0.47(+0.19%)
Apr 30, 2018 241.55 242.12 238.98 239.08 4,276,735 -1.87(-0.77%)
Apr 27, 2018 241.30 241.65 239.97 240.94 3,987,635 +0.22(+0.09%)
Apr 26, 2018 239.34 241.54 238.89 240.73 2,856,202 +2.45(+1.03%)
Apr 25, 2018 237.63 238.73 235.81 238.28 4,001,633 +0.48(+0.20%)
Apr 24, 2018 241.99 242.21 236.15 237.80 5,366,102 -3.19(-1.32%)
Apr 23, 2018 241.63 242.14 239.87 240.99 3,341,737 +0.00(+0.00%)
Apr 20, 2018 242.97 243.19 240.10 240.99 3,212,345 -2.05(-0.84%)
Apr 19, 2018 243.72 243.92 241.99 243.04 2,980,081 -1.32(-0.54%)
Apr 18, 2018 244.67 245.21 243.97 244.35 3,082,058 +0.11(+0.04%)
Apr 17, 2018 243.45 244.84 242.91 244.25 3,111,566 +2.59(+1.07%)
Apr 16, 2018 241.31 242.42 240.50 241.66 3,688,775 +1.99(+0.83%)
Apr 13, 2018 241.76 241.82 238.62 239.67 4,485,102 -0.74(-0.31%)
Apr 12, 2018 239.78 241.33 239.58 240.41 3,334,471 +2.04(+0.85%)
Apr 11, 2018 238.14 240.08 238.06 238.37 3,338,932 -1.30(-0.54%)
Apr 10, 2018 238.90 240.47 237.71 239.67 4,665,203 +3.83(+1.63%)
Apr 09, 2018 236.31 239.37 235.49 235.84 3,740,418 +1.02(+0.43%)
Apr 06, 2018 238.08 239.64 233.20 234.82 6,349,500 -5.31(-2.21%)
Apr 05, 2018 240.01 240.97 238.92 240.13 3,377,196 +1.66(+0.70%)
Apr 04, 2018 232.08 238.95 231.93 238.47 4,196,856 +2.74(+1.16%)
Apr 03, 2018 233.98 236.14 232.16 235.73 7,351,704 +3.03(+1.30%)
Apr 02, 2018 237.34 237.84 230.21 232.70 6,797,382 -5.53(-2.32%)
Mar 29, 2018 238.23 238.23 238.23 0 +3.37(+1.43%)
Mar 28, 2018 235.67 237.40 233.74 234.87 5,674,519 -0.63(-0.27%)
Mar 27, 2018 240.58 241.12 233.96 235.50 6,361,074 -4.20(-1.75%)
Mar 26, 2018 237.07 239.91 234.48 239.70 7,290,107 +6.44(+2.76%)
Mar 23, 2018 238.80 239.54 233.06 233.26 6,498,156 -5.06(-2.12%)
Mar 22, 2018 242.09 243.04 238.09 238.32 5,264,751 -6.16(-2.52%)
Mar 21, 2018 244.86 247.02 244.25 244.48 4,737,742 -0.45(-0.18%)
Mar 20, 2018 244.88 245.56 244.25 244.93 6,609,446 +0.43(+0.18%)
Mar 19, 2018 247.10 247.10 242.84 244.50 5,117,010 -3.32(-1.34%)
Mar 16, 2018 248.15 248.92 247.82 247.82 10,189,726 +0.22(+0.09%)
Mar 15, 2018 248.41 249.04 247.08 247.60 3,853,055 -0.26(-0.10%)
Mar 14, 2018 250.15 250.33 247.32 247.86 4,646,212 -1.28(-0.51%)
Mar 13, 2018 251.96 252.45 248.55 249.14 5,912,666 -1.63(-0.65%)
Mar 12, 2018 251.42 252.03 250.38 250.76 3,667,387 -0.21(-0.08%)
Mar 09, 2018 248.25 251.06 247.91 250.97 6,192,728 +4.19(+1.70%)
Mar 08, 2018 246.27 246.90 245.28 246.78 3,858,581 +1.14(+0.47%)
Mar 07, 2018 245.94 245.63 4,647,904 -0.09(-0.04%)
Mar 06, 2018 246.03 246.15 244.15 245.72 4,897,577 +0.67(+0.27%)
Mar 05, 2018 241.04 245.69 240.93 245.05 4,614,093 +2.68(+1.11%)
Mar 02, 2018 239.24 242.83 238.41 242.37 6,108,610 +1.34(+0.56%)
Mar 01, 2018 244.39 245.92 239.47 241.03 8,612,560 -3.25(-1.33%)
Feb 28, 2018 248.22 248.66 244.28 244.29 5,539,480 -2.81(-1.14%)
Feb 27, 2018 250.42 251.16 247.03 247.09 6,833,062 -3.11(-1.24%)
Feb 26, 2018 248.41 250.29 247.85 250.20 4,255,848 +2.90(+1.17%)
Feb 23, 2018 244.74 247.32 244.24 247.31 7,407,151 +3.89(+1.60%)
Feb 22, 2018 242.76 243.42 6,203,108 +0.33(+0.14%)
Feb 21, 2018 244.79 247.31 243.07 243.09 9,137,502 -1.26(-0.52%)
Feb 20, 2018 244.91 246.07 243.55 244.35 6,240,486 -1.50(-0.61%)
Feb 16, 2018 245.85 245.85 245.85 0 +0.06(+0.03%)
Feb 15, 2018 245.80 242.86 245.79 6,111,117 +3.01(+1.24%)
Feb 14, 2018 238.05 243.07 237.92 242.78 7,139,051 +3.30(+1.38%)
Feb 13, 2018 240.01 239.48 4,710,916 +0.70(+0.29%)
Feb 12, 2018 237.43 240.34 235.78 238.78 7,608,335 +3.14(+1.33%)
Feb 09, 2018 234.84 237.31 227.69 235.64 16,874,300 +3.62(+1.56%)
Feb 08, 2018 241.25 241.41 231.88 232.02 10,596,365 -8.91(-3.70%)
Feb 07, 2018 241.71 245.20 240.93 240.93 10,405,978 -1.49(-0.62%)
Feb 06, 2018 234.04 242.77 232.88 242.43 17,994,650 +1.47(+0.61%)
Feb 05, 2018 246.17 248.17 236.98 240.95 16,409,247 -7.08(-2.85%)
Feb 02, 2018 252.12 252.28 247.95 248.03 7,669,270 -5.59(-2.21%)
Feb 01, 2018 253.06 254.85 252.71 253.62 5,095,859 -0.32(-0.13%)
Jan 31, 2018 254.53 255.06 252.70 253.95 7,823,554 +0.45(+0.18%)
Jan 30, 2018 254.38 254.80 254.16 253.50 8,307,005 -2.77(-1.08%)
Jan 29, 2018 257.49 257.88 256.15 256.27 5,477,547 -1.71(-0.66%)
Jan 26, 2018 255.91 258.00 255.65 257.98 3,781,603 +2.96(+1.16%)
Jan 25, 2018 255.80 255.91 254.26 255.02 4,491,601 +0.10(+0.04%)
Jan 24, 2018 255.72 256.31 253.75 254.92 5,761,747 -0.13(-0.05%)
Jan 23, 2018 254.54 255.33 254.24 255.06 3,950,973 +0.59(+0.23%)
Jan 22, 2018 252.21 254.49 252.19 254.47 5,034,535 +2.00(+0.79%)
Jan 19, 2018 251.93 252.46 251.32 252.46 4,784,813 +1.10(+0.44%)
Jan 18, 2018 251.64 252.03 250.81 251.36 3,875,569 -0.38(-0.15%)
Jan 17, 2018 250.28 252.12 249.56 251.74 5,248,997 +2.48(+1.00%)
Jan 16, 2018 251.49 252.12 248.63 249.25 7,314,679 -0.90(-0.36%)
Jan 12, 2018 250.16 250.16 250.16 0 +1.63(+0.65%)
Jan 11, 2018 247.36 248.57 247.19 248.53 3,515,704 +1.75(+0.71%)
Jan 10, 2018 247.06 246.78 4,404,726 -0.39(-0.16%)
Jan 09, 2018 247.06 247.78 246.77 247.17 3,524,515 +0.56(+0.23%)
Jan 08, 2018 246.10 246.76 245.76 246.61 3,224,623 +0.55(+0.22%)
Jan 05, 2018 245.37 246.27 244.86 246.06 4,644,190 +1.55(+0.63%)
Jan 04, 2018 244.19 245.03 244.08 244.52 3,798,472 +1.05(+0.43%)
Jan 03, 2018 242.24 243.65 242.15 243.46 4,216,018 +1.40(+0.58%)
Jan 02, 2018 241.16 242.06 240.74 242.06 9,561,642 +1.79(+0.74%)
Dec 29, 2017 240.27 240.27 240.27 0 -0.84(-0.35%)
Dec 28, 2017 241.12 241.19 240.77 241.11 2,924,727 +0.45(+0.19%)
Dec 27, 2017 240.68 241.01 240.42 240.67 3,713,752 +0.15(+0.06%)
Dec 26, 2017 240.44 240.75 240.27 240.51 3,133,228 -0.30(-0.13%)
Dec 22, 2017 240.90 240.94 240.28 240.82 5,121,686 -0.06(-0.03%)
Dec 21, 2017 241.01 241.60 240.65 240.88 4,348,169 +0.48(+0.20%)
Dec 20, 2017 241.49 241.57 240.11 240.40 3,374,357 -0.12(-0.05%)
Dec 19, 2017 241.73 241.73 240.46 240.52 5,805,152 -0.95(-0.40%)
Dec 18, 2017 241.34 241.81 241.26 241.48 6,341,825 +1.49(+0.62%)
Dec 15, 2017 239.01 240.39 238.93 239.98 8,608,306 +2.01(+0.85%)
Dec 14, 2017 239.22 239.34 237.89 237.97 6,742,590 -0.93(-0.39%)
Dec 13, 2017 239.19 239.65 238.84 238.90 3,805,797 -0.05(-0.02%)
Dec 12, 2017 239.32 239.43 238.56 238.95 3,789,296 +0.36(+0.15%)
Dec 11, 2017 238.59 238.59 237.80 238.59 3,890,971 +0.82(+0.34%)
Dec 08, 2017 237.73 237.83 237.11 237.77 2,951,370 +1.29(+0.55%)
Dec 07, 2017 235.63 236.82 235.52 236.48 5,532,903 +0.71(+0.30%)
Dec 06, 2017 235.87 236.21 235.37 235.77 2,582,181 +0.00(+0.00%)
Dec 05, 2017 237.00 237.47 235.58 3,272,070 +0.00(+0.00%)
Dec 04, 2017 238.51 238.61 236.57 236.59 5,890,742 -0.25(-0.11%)
Dec 01, 2017 237.15 237.62 234.73 236.84 7,088,788 -0.56(-0.24%)
Nov 30, 2017 236.24 238.28 236.17 237.40 5,506,955 +2.14(+0.91%)
Nov 29, 2017 235.58 236.12 234.83 235.26 3,668,972 -0.15(-0.06%)
Nov 28, 2017 233.58 235.46 233.45 235.41 2,535,037 +2.35(+1.01%)
Nov 27, 2017 233.21 233.53 232.87 233.06 4,132,317 -0.07(-0.03%)
Nov 24, 2017 233.11 233.29 233.01 233.13 1,345,702 +0.49(+0.21%)
Nov 22, 2017 232.84 232.97 232.47 232.64 3,969,543 -0.17(-0.07%)
Nov 21, 2017 232.12 233.03 232.05 232.81 3,290,063 +1.50(+0.65%)
Nov 20, 2017 231.19 231.52 230.93 231.31 3,130,120 +0.37(+0.16%)
Nov 17, 2017 231.17 231.44 230.87 230.94 3,603,266 -0.63(-0.27%)
Nov 16, 2017 230.65 232.00 230.62 231.58 3,897,728 +1.92(+0.84%)
Nov 15, 2017 229.84 230.37 228.94 229.66 3,044,698 -1.25(-0.54%)
Nov 14, 2017 230.51 230.94 229.74 230.90 4,201,249 -0.46(-0.20%)
Nov 13, 2017 230.44 231.60 230.40 231.36 2,748,466 +0.26(+0.11%)
Nov 10, 2017 230.81 231.25 230.50 231.10 3,152,766 -0.16(-0.07%)
Nov 09, 2017 230.82 231.42 229.59 231.26 3,356,017 -0.85(-0.36%)
Nov 08, 2017 231.50 232.16 231.22 232.11 4,329,134 +0.40(+0.17%)
Nov 07, 2017 231.99 232.25 231.16 231.71 6,094,835 -0.12(-0.05%)
Nov 06, 2017 231.31 231.96 231.26 231.83 2,739,501 +0.39(+0.17%)
Nov 03, 2017 230.87 231.50 230.44 231.43 3,024,415 +0.72(+0.31%)
Nov 02, 2017 230.54 230.82 229.44 230.71 3,767,783 +0.12(+0.05%)
Nov 01, 2017 231.09 231.44 230.22 230.59 2,824,274 +0.37(+0.16%)
Oct 31, 2017 230.33 230.55 229.99 230.22 3,762,322 +0.26(+0.11%)
Oct 30, 2017 230.69 229.65 229.96 4,875,635 -0.79(-0.34%)
Oct 27, 2017 229.71 230.95 229.41 230.75 2,872,770 +1.83(+0.80%)
Oct 26, 2017 229.27 229.52 228.86 228.92 4,734,109 +0.28(+0.12%)
Oct 25, 2017 229.41 229.53 227.47 228.64 5,653,751 -1.08(-0.47%)
Oct 24, 2017 229.77 229.99 229.40 229.72 3,908,687 +0.35(+0.15%)
Oct 23, 2017 230.57 230.58 229.27 229.37 4,078,927 -0.88(-0.38%)
Oct 20, 2017 229.92 230.28 229.64 230.25 2,231,828 +1.17(+0.51%)
Oct 19, 2017 228.22 229.09 227.79 229.08 2,898,974 +0.09(+0.04%)
Oct 18, 2017 229.18 229.22 228.83 228.99 1,950,164 +0.19(+0.09%)
Oct 17, 2017 228.58 228.83 228.36 228.79 2,494,620 +0.14(+0.06%)
Oct 16, 2017 228.53 228.82 228.20 228.65 3,185,113 +0.37(+0.16%)
Oct 13, 2017 228.52 228.62 228.15 228.28 2,869,897 +0.26(+0.11%)
Oct 12, 2017 228.03 228.41 227.80 228.02 3,388,283 -0.33(-0.14%)
Oct 11, 2017 227.90 228.38 227.76 228.35 4,029,449 +0.33(+0.14%)
Oct 10, 2017 228.03 228.40 227.47 228.02 4,331,213 +0.59(+0.26%)
Oct 09, 2017 228.02 228.09 227.16 227.43 1,566,901 -0.38(-0.17%)
Oct 06, 2017 227.61 227.88 227.36 227.81 9,053,188 -0.24(-0.11%)
Oct 05, 2017 227.07 228.09 226.93 228.05 4,558,541 +1.32(+0.58%)
Oct 04, 2017 226.29 226.96 226.19 226.74 3,185,728 +0.29(+0.13%)
Oct 03, 2017 226.05 226.46 225.88 226.44 2,479,064 +0.53(+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.