Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 83.44 83.79 83.28 83.45 970,402 -0.07(-0.08%)
Oct 28, 2004 83.15 83.75 82.97 83.52 927,267 +0.21(+0.26%)
Oct 27, 2004 82.14 83.38 81.99 83.31 838,555 +1.00(+1.21%)
Oct 26, 2004 81.22 82.31 81.07 82.31 765,579 +1.27(+1.56%)
Oct 25, 2004 80.97 81.20 80.66 81.04 1,282,385 -0.07(-0.08%)
Oct 22, 2004 82.01 82.01 81.09 81.11 497,138 -0.86(-1.05%)
Oct 21, 2004 81.64 82.08 81.30 81.97 637,530 +0.44(+0.53%)
Oct 20, 2004 81.39 81.72 80.95 81.54 409,104 -0.10(-0.13%)
Oct 19, 2004 82.57 82.76 81.57 81.64 538,102 -0.68(-0.82%)
Oct 18, 2004 81.85 82.50 81.69 82.32 503,648 +0.29(+0.36%)
Oct 15, 2004 81.87 82.38 81.57 82.02 358,780 +0.38(+0.46%)
Oct 14, 2004 82.40 82.52 81.54 81.65 294,620 -0.66(-0.80%)
Oct 13, 2004 83.36 83.38 82.14 82.30 335,585 -0.75(-0.91%)
Oct 12, 2004 82.81 83.20 82.56 83.06 223,949 -0.22(-0.27%)
Oct 11, 2004 83.14 83.32 83.07 83.28 172,947 +0.31(+0.37%)
Oct 08, 2004 83.49 83.84 82.86 82.97 454,003 -0.74(-0.89%)
Oct 07, 2004 84.34 84.34 83.59 83.71 190,580 -0.77(-0.92%)
Oct 06, 2004 83.88 84.54 83.84 84.49 347,793 +0.49(+0.58%)
Oct 05, 2004 83.94 84.17 83.71 84.00 564,146 +0.03(+0.04%)
Oct 04, 2004 84.14 84.37 83.93 83.97 563,739 +0.15(+0.18%)
Oct 01, 2004 82.83 83.81 82.78 83.81 1,750,224 +1.39(+1.69%)
Sep 30, 2004 82.26 82.53 82.07 82.42 644,719 -0.07(-0.08%)
Sep 29, 2004 81.96 82.49 81.88 82.49 784,026 +0.35(+0.43%)
Sep 28, 2004 81.82 82.25 81.46 82.13 238,599 +0.43(+0.52%)
Sep 27, 2004 81.90 81.99 81.56 81.71 482,217 -0.84(-1.02%)
Sep 24, 2004 82.35 82.73 82.30 82.55 305,607 +0.35(+0.43%)
Sep 23, 2004 82.71 82.71 82.16 82.19 284,582 -0.44(-0.53%)
Sep 22, 2004 83.28 83.28 82.57 82.63 526,708 -1.05(-1.25%)
Sep 21, 2004 83.42 84.02 83.37 83.67 485,472 +0.37(+0.44%)
Sep 20, 2004 83.38 83.67 83.15 83.31 1,082,987 -0.42(-0.50%)
Sep 17, 2004 83.65 83.93 83.46 83.73 607,824 +0.25(+0.30%)
Sep 16, 2004 83.34 83.60 83.31 83.48 640,650 +0.30(+0.36%)
Sep 15, 2004 83.51 83.52 83.12 83.17 164,401 -0.68(-0.81%)
Sep 14, 2004 83.67 83.86 83.50 83.85 803,695 +0.12(+0.14%)
Sep 13, 2004 83.56 83.86 83.36 83.73 266,270 +0.41(+0.50%)
Sep 10, 2004 82.93 83.52 82.70 83.32 271,153 +0.41(+0.49%)
Sep 09, 2004 83.03 83.22 82.65 82.92 162,773 -0.11(-0.13%)
Sep 08, 2004 83.05 83.36 82.82 83.03 245,110 -0.25(-0.30%)
Sep 07, 2004 83.11 83.42 82.71 83.28 624,372 +0.57(+0.69%)
Sep 03, 2004 82.91 83.17 82.64 82.71 311,576 -0.31(-0.37%)
Sep 02, 2004 82.14 83.09 82.05 83.02 309,134 +0.94(+1.14%)
Sep 01, 2004 81.86 82.32 81.48 82.08 396,896 +0.10(+0.13%)
Aug 31, 2004 81.65 81.98 81.23 81.98 450,883 +0.41(+0.51%)
Aug 30, 2004 81.94 82.09 81.56 81.57 248,229 -0.63(-0.77%)
Aug 27, 2004 81.10 82.33 81.10 82.20 638,615 +0.28(+0.34%)
Aug 26, 2004 81.82 82.08 81.77 81.92 590,461 +0.04(+0.05%)
Aug 25, 2004 81.31 82.07 81.04 81.88 1,425,626 +0.60(+0.73%)
Aug 24, 2004 81.64 81.66 81.02 81.28 499,172 -0.03(-0.04%)
Aug 23, 2004 81.55 81.67 81.23 81.31 237,242 -0.13(-0.15%)
Aug 20, 2004 80.87 81.60 80.78 81.43 761,916 +0.50(+0.62%)
Aug 19, 2004 80.98 81.12 80.53 80.93 374,515 -0.25(-0.31%)
Aug 18, 2004 79.99 81.21 79.99 81.18 330,837 +0.84(+1.05%)
Aug 17, 2004 80.11 80.53 80.05 80.34 288,787 +0.50(+0.63%)
Aug 16, 2004 79.05 80.09 79.00 79.84 258,267 +0.77(+0.97%)
Aug 13, 2004 79.01 79.14 78.62 79.07 609,994 +0.17(+0.21%)
Aug 12, 2004 79.29 79.60 78.71 78.90 509,210 -0.88(-1.10%)
Aug 11, 2004 79.38 79.88 79.01 79.78 233,444 +0.05(+0.06%)
Aug 10, 2004 79.12 79.95 79.12 79.73 457,936 +0.81(+1.03%)
Aug 09, 2004 78.94 79.23 78.79 78.92 346,165 +0.07(+0.09%)
Aug 06, 2004 79.38 79.57 78.65 78.85 676,189 -1.06(-1.33%)
Aug 05, 2004 81.30 81.33 79.84 79.91 432,028 -1.35(-1.66%)
Aug 04, 2004 81.04 81.66 80.92 81.26 311,847 -0.05(-0.06%)
Aug 03, 2004 81.75 81.89 81.29 81.31 463,091 -0.57(-0.69%)
Aug 02, 2004 81.26 82.10 81.26 81.88 272,645 +0.06(+0.07%)
Jul 30, 2004 81.40 81.82 81.22 81.82 367,190 +0.29(+0.35%)
Jul 29, 2004 81.45 81.71 81.12 81.53 536,881 +0.35(+0.43%)
Jul 28, 2004 80.78 81.33 80.08 81.18 981,254 +0.24(+0.29%)
Jul 27, 2004 80.46 81.18 80.39 80.95 782,941 +0.75(+0.94%)
Jul 26, 2004 80.57 80.67 79.80 80.19 436,369 -0.21(-0.27%)
Jul 23, 2004 80.77 80.88 80.21 80.41 2,274,898 -0.69(-0.85%)
Jul 22, 2004 80.64 81.40 80.24 81.10 449,798 +0.30(+0.37%)
Jul 21, 2004 82.49 82.62 80.73 80.80 674,425 -1.56(-1.90%)
Jul 20, 2004 81.43 82.36 81.36 82.36 763,951 +1.00(+1.22%)
Jul 19, 2004 81.62 81.82 81.14 81.37 1,765,145 -0.29(-0.35%)
Jul 16, 2004 82.29 82.33 81.47 81.65 396,625 +0.01(+0.01%)
Jul 15, 2004 82.41 82.49 81.65 81.65 948,292 -0.66(-0.80%)
Jul 14, 2004 82.03 82.83 81.96 82.30 257,453 -0.21(-0.25%)
Jul 13, 2004 82.45 82.57 82.35 82.51 285,803 +0.07(+0.09%)
Jul 12, 2004 82.49 82.60 81.93 82.44 842,353 +0.08(+0.10%)
Jul 09, 2004 82.42 82.57 82.19 82.35 1,068,609 +0.13(+0.16%)
Jul 08, 2004 82.48 82.80 82.05 82.22 540,137 -0.55(-0.66%)
Jul 07, 2004 82.51 83.01 82.46 82.77 194,107 +0.24(+0.29%)
Jul 06, 2004 82.87 82.93 82.37 82.52 654,621 -0.77(-0.93%)
Jul 02, 2004 83.47 83.53 83.08 83.30 3,961,098 +0.01(+0.01%)
Jul 01, 2004 84.33 84.36 83.08 83.29 961,585 -1.17(-1.39%)
Jun 30, 2004 84.08 84.63 83.82 84.46 2,019,886 +0.44(+0.52%)
Jun 29, 2004 83.74 84.18 83.68 84.03 1,168,172 +0.37(+0.44%)
Jun 28, 2004 84.43 84.52 83.66 83.66 475,027 -0.55(-0.66%)
Jun 25, 2004 84.58 85.01 84.18 84.21 286,617 -0.46(-0.55%)
Jun 24, 2004 84.80 85.05 84.54 84.68 1,478,256 -0.25(-0.30%)
Jun 23, 2004 83.99 85.00 83.97 84.93 891,186 +0.69(+0.82%)
Jun 22, 2004 83.77 84.23 83.41 84.23 1,677,518 +0.46(+0.55%)
Jun 21, 2004 84.21 84.43 83.77 83.77 623,016 -0.39(-0.46%)
Jun 18, 2004 83.89 84.56 83.82 84.16 559,534 +0.21(+0.25%)
Jun 17, 2004 84.01 84.11 83.62 83.95 440,574 -0.10(-0.11%)
Jun 16, 2004 84.13 84.24 83.89 84.04 162,231 -0.04(-0.04%)
Jun 15, 2004 84.00 84.42 83.78 84.08 595,887 +0.59(+0.71%)
Jun 14, 2004 83.96 83.96 83.24 83.49 402,458 -0.83(-0.99%)
Jun 10, 2004 84.14 84.32 84.05 84.32 396,082 +0.36(+0.43%)
Jun 09, 2004 84.47 84.53 83.90 83.96 335,178 -0.78(-0.92%)
Jun 08, 2004 84.37 84.74 84.23 84.74 662,353 +0.19(+0.23%)
Jun 07, 2004 83.67 84.60 83.67 84.55 243,346 +1.24(+1.49%)
Jun 04, 2004 83.39 83.73 83.15 83.31 364,748 +0.57(+0.69%)
Jun 03, 2004 83.23 83.42 82.74 82.74 267,084 -0.72(-0.86%)
Jun 02, 2004 83.28 83.63 82.96 83.45 569,572 +0.35(+0.42%)
Jun 01, 2004 82.98 83.62 82.53 83.11 260,844 -0.18(-0.21%)
May 28, 2004 83.18 83.28 82.89 83.28 1,032,663 +0.03(+0.04%)
May 27, 2004 83.04 83.31 82.67 83.25 263,693 +0.49(+0.59%)
May 26, 2004 82.37 82.77 82.24 82.77 340,061 +0.35(+0.42%)
May 25, 2004 81.03 82.58 80.81 82.42 647,568 +1.09(+1.34%)
May 24, 2004 81.54 81.66 80.90 81.33 1,765,823 +0.29(+0.36%)
May 21, 2004 81.13 81.51 80.76 81.04 259,488 +0.18(+0.22%)
May 20, 2004 80.73 81.03 80.48 80.86 875,315 +0.32(+0.40%)
May 19, 2004 81.54 81.99 80.53 80.53 383,603 -0.28(-0.35%)
May 18, 2004 80.76 81.07 80.64 80.81 464,176 +0.37(+0.46%)
May 17, 2004 80.24 80.73 79.99 80.45 892,542 -0.70(-0.86%)
May 14, 2004 81.24 81.63 80.60 81.15 268,305 +0.04(+0.05%)
May 13, 2004 81.01 81.69 80.84 81.11 375,871 -0.35(-0.43%)
May 12, 2004 80.86 81.46 79.72 81.46 446,271 +0.54(+0.66%)
May 11, 2004 80.70 81.16 80.61 80.92 346,029 +0.65(+0.81%)
May 10, 2004 80.68 80.90 79.91 80.27 1,093,568 -0.90(-1.11%)
May 07, 2004 82.07 82.72 81.17 81.17 769,784 -1.34(-1.63%)
May 06, 2004 82.66 82.86 81.89 82.51 302,080 -0.58(-0.69%)
May 05, 2004 82.83 83.25 82.75 83.08 914,110 +0.20(+0.24%)
May 04, 2004 82.78 83.48 82.37 82.89 531,727 +0.18(+0.21%)
May 03, 2004 82.17 82.78 82.17 82.71 610,401 +0.80(+0.97%)
Apr 30, 2004 82.56 82.85 81.80 81.91 583,001 -0.56(-0.68%)
Apr 29, 2004 83.13 83.56 81.99 82.47 393,234 -0.75(-0.90%)
Apr 28, 2004 83.86 83.89 83.00 83.22 437,725 -1.08(-1.29%)
Apr 27, 2004 84.28 84.88 84.09 84.31 489,406 +0.03(+0.04%)
Apr 26, 2004 84.49 84.73 83.78 84.28 1,649,847 -0.13(-0.15%)
Apr 23, 2004 84.37 84.47 83.98 84.40 365,833 +0.19(+0.23%)
Apr 22, 2004 82.94 84.58 82.94 84.21 400,016 +1.12(+1.35%)
Apr 21, 2004 82.80 83.27 82.50 83.09 3,831,693 +0.53(+0.64%)
Apr 20, 2004 84.09 84.29 82.49 82.56 483,302 -1.44(-1.71%)
Apr 19, 2004 83.71 84.05 83.58 84.00 475,163 +0.06(+0.07%)
Apr 16, 2004 83.69 84.09 83.39 83.94 270,611 +0.66(+0.80%)
Apr 15, 2004 83.53 83.91 82.92 83.28 748,894 -0.38(-0.45%)
Apr 14, 2004 83.14 83.78 83.02 83.65 353,761 +0.10(+0.11%)
Apr 13, 2004 84.96 84.96 83.39 83.56 296,926 -1.10(-1.30%)
Apr 12, 2004 84.55 84.85 84.51 84.66 1,732,454 +0.27(+0.32%)
Apr 08, 2004 85.11 85.11 83.88 84.38 452,510 -0.19(-0.23%)
Apr 07, 2004 84.78 84.78 84.19 84.57 1,011,774 -0.24(-0.28%)
Apr 06, 2004 84.60 84.93 84.57 84.81 471,094 -0.23(-0.27%)
Apr 05, 2004 84.51 85.10 84.39 85.04 1,598,980 +0.47(+0.56%)
Apr 02, 2004 84.65 84.68 84.04 84.57 981,254 +0.64(+0.76%)
Apr 01, 2004 83.47 83.98 83.47 83.93 579,203 +0.45(+0.54%)
Mar 31, 2004 83.33 83.63 82.90 83.48 924,147 +0.11(+0.13%)
Mar 30, 2004 82.91 83.38 82.78 83.36 2,160,956 +0.32(+0.39%)
Mar 29, 2004 82.43 83.11 82.37 83.04 1,373,810 +0.85(+1.03%)
Mar 26, 2004 82.16 82.73 82.03 82.19 803,016 +0.02(+0.03%)
Mar 25, 2004 81.43 82.35 81.28 82.17 547,055 +1.15(+1.42%)
Mar 24, 2004 81.17 81.48 79.97 81.02 657,334 -0.04(-0.05%)
Mar 23, 2004 81.50 81.68 80.97 81.06 2,166,789 -0.13(-0.16%)
Mar 22, 2004 81.69 81.80 80.78 81.20 497,951 -1.05(-1.28%)
Mar 19, 2004 83.22 83.26 82.20 82.25 864,735 -1.10(-1.32%)
Mar 18, 2004 83.02 83.59 82.57 83.35 775,888 +0.04(+0.04%)
Mar 17, 2004 82.74 83.54 82.74 83.31 487,778 +0.85(+1.03%)
Mar 16, 2004 82.47 82.61 81.76 82.47 455,630 +0.38(+0.47%)
Mar 15, 2004 82.75 82.79 81.81 82.08 1,793,359 -0.94(-1.13%)
Mar 12, 2004 82.45 83.10 82.29 83.02 541,222 +1.10(+1.34%)
Mar 11, 2004 82.79 83.52 81.91 81.92 732,617 -1.16(-1.40%)
Mar 10, 2004 84.56 84.59 83.08 83.08 544,613 -1.39(-1.65%)
Mar 09, 2004 84.89 84.92 84.26 84.48 559,534 -0.29(-0.34%)
Mar 08, 2004 85.75 85.99 84.77 84.77 1,029,679 -1.10(-1.28%)
Mar 05, 2004 85.10 86.25 85.08 85.86 371,802 +0.27(+0.32%)
Mar 04, 2004 85.36 85.64 85.23 85.59 654,892 +0.28(+0.33%)
Mar 03, 2004 85.09 85.44 84.81 85.31 490,627 +0.10(+0.11%)
Mar 02, 2004 85.49 85.70 85.01 85.22 794,607 -0.46(-0.53%)
Mar 01, 2004 85.14 85.80 85.02 85.67 422,397 +0.86(+1.02%)
Feb 27, 2004 84.94 85.35 84.66 84.81 657,198 +0.10(+0.12%)
Feb 26, 2004 84.62 85.05 84.35 84.71 395,811 -0.04(-0.05%)
Feb 25, 2004 84.44 84.85 84.39 84.75 215,268 +0.33(+0.39%)
Feb 24, 2004 84.33 84.81 84.01 84.42 480,725 -0.12(-0.14%)
Feb 23, 2004 85.00 85.00 84.23 84.54 282,005 -0.24(-0.29%)
Feb 20, 2004 85.12 85.19 84.35 84.78 331,651 -0.24(-0.29%)
Feb 19, 2004 85.87 85.87 84.95 85.02 277,122 -0.22(-0.26%)
Feb 18, 2004 85.74 85.74 85.10 85.24 320,935 -0.48(-0.56%)
Feb 17, 2004 85.51 85.86 85.38 85.72 940,832 +0.81(+0.95%)
Feb 13, 2004 85.48 85.66 84.71 84.91 298,282 -0.39(-0.46%)
Feb 12, 2004 85.58 85.71 85.25 85.30 293,128 -0.30(-0.35%)
Feb 11, 2004 84.74 85.83 84.60 85.61 736,551 +0.92(+1.09%)
Feb 10, 2004 84.36 84.91 84.31 84.68 401,779 +0.21(+0.24%)
Feb 09, 2004 84.54 84.71 84.30 84.48 531,591 +0.06(+0.07%)
Feb 06, 2004 83.71 84.57 83.49 84.42 786,332 +0.97(+1.16%)
Feb 05, 2004 83.49 83.72 83.21 83.45 1,252,272 +0.18(+0.22%)
Feb 04, 2004 83.52 83.85 83.21 83.27 781,178 -0.76(-0.90%)
Feb 03, 2004 83.89 84.15 83.72 84.03 269,526 -0.04(-0.04%)
Feb 02, 2004 83.85 84.54 83.45 84.07 272,645 +0.31(+0.37%)
Jan 30, 2004 83.73 83.84 83.42 83.76 997,395 +0.01(+0.02%)
Jan 29, 2004 83.84 83.97 83.04 83.74 848,457 +0.11(+0.13%)
Jan 28, 2004 84.82 85.02 83.31 83.63 477,333 -1.00(-1.18%)
Jan 27, 2004 85.47 85.47 84.58 84.63 323,919 -0.87(-1.02%)
Jan 26, 2004 84.42 85.52 84.32 85.50 938,390 +1.17(+1.39%)
Jan 23, 2004 84.78 85.06 84.04 84.32 879,927 -0.38(-0.44%)
Jan 22, 2004 84.95 85.08 84.51 84.70 614,470 -0.13(-0.15%)
Jan 21, 2004 84.21 84.93 83.86 84.82 941,510 +0.60(+0.71%)
Jan 20, 2004 84.49 84.78 83.95 84.23 1,167,223 -0.06(-0.07%)
Jan 16, 2004 84.07 84.30 83.82 84.29 1,018,285 +0.38(+0.45%)
Jan 15, 2004 83.76 84.12 83.17 83.91 1,107,268 +0.15(+0.18%)
Jan 14, 2004 83.20 83.78 83.11 83.76 428,908 +0.73(+0.88%)
Jan 13, 2004 83.48 83.50 82.44 83.03 497,138 -0.50(-0.60%)
Jan 12, 2004 83.06 83.53 82.90 83.53 703,589 +0.60(+0.73%)
Jan 09, 2004 83.22 83.67 82.88 82.92 1,519,628 -0.69(-0.82%)
Jan 08, 2004 83.44 83.64 83.17 83.61 2,054,611 +0.29(+0.35%)
Jan 07, 2004 82.99 83.31 82.55 83.31 1,047,855 +0.29(+0.35%)
Jan 06, 2004 82.77 83.15 82.69 83.03 1,536,176 +0.13(+0.16%)
Jan 05, 2004 82.44 82.97 82.32 82.89 1,706,411 +0.80(+0.98%)
Jan 02, 2004 82.30 82.73 81.69 82.09 709,150 +0.10(+0.12%)
Dec 31, 2003 82.01 82.26 81.76 81.99 471,772 -0.01(-0.01%)
Dec 30, 2003 81.97 82.05 81.74 82.00 1,185,128 +0.03(+0.04%)
Dec 29, 2003 81.28 82.00 81.20 81.97 3,952,281 +1.03(+1.28%)
Dec 26, 2003 81.00 81.16 80.91 80.94 315,916 +0.10(+0.13%)
Dec 24, 2003 80.79 81.01 80.70 80.84 1,107,946 -0.08(-0.10%)
Dec 23, 2003 80.76 81.05 80.66 80.92 695,993 +0.04(+0.05%)
Dec 22, 2003 80.36 80.88 80.25 80.88 830,145 +0.59(+0.73%)
Dec 19, 2003 80.58 80.64 80.11 80.29 3,001,275 -0.25(-0.31%)
Dec 18, 2003 79.71 80.54 79.71 80.54 1,412,333 +0.88(+1.11%)
Dec 17, 2003 79.32 79.66 79.14 79.66 2,029,381 +0.23(+0.29%)
Dec 16, 2003 79.01 79.51 78.94 79.43 1,098,179 +0.44(+0.56%)
Dec 15, 2003 80.13 80.13 78.94 78.99 1,361,195 -0.78(-0.98%)
Dec 12, 2003 79.63 79.80 79.63 79.77 240,905 +0.14(+0.18%)
Dec 11, 2003 78.75 79.72 78.75 79.63 609,587 +0.87(+1.10%)
Dec 10, 2003 78.67 78.87 78.25 78.76 264,235 +0.07(+0.08%)
Dec 09, 2003 79.61 79.61 78.64 78.69 258,131 -0.60(-0.76%)
Dec 08, 2003 78.76 79.34 78.74 79.30 272,645 +0.46(+0.58%)
Dec 05, 2003 79.00 79.10 78.88 78.84 397,981 -0.50(-0.63%)
Dec 04, 2003 79.06 79.43 78.95 79.34 775,074 +0.28(+0.35%)
Dec 03, 2003 79.46 79.69 79.03 79.06 406,120 -0.12(-0.15%)
Dec 02, 2003 79.25 79.25 79.10 79.18 299,503 -0.17(-0.21%)
Dec 01, 2003 78.57 79.40 78.81 79.35 1,166,409 +0.77(+0.99%)
Nov 28, 2003 78.43 78.66 78.37 78.57 881,148 +0.13(+0.17%)
Nov 26, 2003 78.48 78.48 77.78 78.44 324,869 +0.27(+0.35%)
Nov 25, 2003 77.90 78.46 77.81 78.17 474,621 +0.35(+0.45%)
Nov 24, 2003 77.44 78.00 77.44 77.82 251,214 +1.07(+1.39%)
Nov 21, 2003 76.58 76.95 76.52 76.75 181,763 +0.17(+0.22%)
Nov 20, 2003 76.74 77.54 76.58 76.58 249,857 -0.69(-0.90%)
Nov 19, 2003 76.79 77.39 76.73 77.28 260,844 +0.66(+0.86%)
Nov 18, 2003 77.62 77.76 76.60 76.62 234,258 -0.79(-1.02%)
Nov 17, 2003 77.19 77.52 76.74 77.41 336,534 -0.38(-0.49%)
Nov 14, 2003 78.51 78.82 77.70 77.79 610,265 -0.69(-0.87%)
Nov 13, 2003 78.22 78.45 78.10 78.48 372,344 +0.08(+0.10%)
Nov 12, 2003 77.62 78.48 77.62 78.40 149,209 +0.91(+1.18%)
Nov 11, 2003 77.44 77.67 77.40 77.48 178,644 -0.13(-0.17%)
Nov 10, 2003 77.97 77.97 77.49 77.61 219,066 -0.31(-0.40%)
Nov 07, 2003 78.51 78.69 77.92 77.92 424,296 -0.59(-0.75%)
Nov 06, 2003 77.78 78.51 77.54 78.51 212,555 +0.43(+0.55%)
Nov 05, 2003 78.17 78.12 77.40 78.09 277,800 +0.12(+0.15%)
Nov 04, 2003 78.17 78.34 77.95 77.97 405,598 -0.61(-0.78%)
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.