Skip to main content

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

525.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 440.58 444.13 440.27 443.75 4,337,557 +0.84(+0.19%)
Oct 28, 2021 440.18 442.98 440.16 442.91 2,557,575 +4.22(+0.96%)
Oct 27, 2021 441.12 441.78 438.62 438.69 2,602,397 -1.96(-0.45%)
Oct 26, 2021 441.81 440.65 2,649,456 +0.50(+0.11%)
Oct 25, 2021 439.01 440.58 437.18 440.15 2,145,965 +2.29(+0.52%)
Oct 22, 2021 437.98 439.38 435.89 437.86 3,902,673 -0.53(-0.12%)
Oct 21, 2021 436.58 438.60 436.15 438.39 5,067,387 +1.14(+0.26%)
Oct 20, 2021 435.93 437.52 435.89 437.26 2,841,184 +1.68(+0.38%)
Oct 19, 2021 433.87 435.58 433.22 435.58 2,833,470 +3.40(+0.79%)
Oct 18, 2021 429.05 432.48 428.35 432.18 2,796,494 +1.25(+0.29%)
Oct 15, 2021 429.85 431.24 429.16 430.93 3,864,549 +3.28(+0.77%)
Oct 14, 2021 424.34 427.77 423.82 427.65 3,776,065 +7.20(+1.71%)
Oct 13, 2021 420.05 421.37 417.02 420.45 5,551,554 +1.49(+0.36%)
Oct 12, 2021 421.03 421.39 418.22 418.96 5,180,340 -1.06(-0.25%)
Oct 11, 2021 422.44 425.44 419.99 420.02 2,934,762 -3.16(-0.75%)
Oct 08, 2021 424.69 425.07 422.50 423.17 3,176,835 -0.63(-0.15%)
Oct 07, 2021 423.67 426.80 423.44 423.80 4,269,524 +3.49(+0.83%)
Oct 06, 2021 414.86 420.48 413.15 420.31 5,322,497 +1.78(+0.43%)
Oct 05, 2021 415.81 420.82 414.99 418.54 4,919,442 +4.34(+1.05%)
Oct 04, 2021 418.43 419.31 411.99 414.19 8,214,759 -5.45(-1.30%)
Oct 01, 2021 416.51 421.35 412.89 419.64 7,047,794 +4.94(+1.19%)
Sep 30, 2021 421.33 422.07 414.62 414.70 8,001,960 -5.20(-1.24%)
Sep 29, 2021 420.55 422.32 419.26 419.90 4,332,483 +0.72(+0.17%)
Sep 28, 2021 424.92 425.23 418.38 419.18 8,001,493 -8.54(-2.00%)
Sep 27, 2021 427.91 429.09 427.01 427.72 3,298,723 -1.35(-0.31%)
Sep 24, 2021 426.58 429.70 426.36 429.06 3,568,492 +0.82(+0.19%)
Sep 23, 2021 425.05 429.88 424.79 428.24 4,421,560 +5.07(+1.20%)
Sep 22, 2021 421.42 425.20 420.42 423.17 5,137,953 +4.13(+0.99%)
Sep 21, 2021 421.83 423.13 418.53 419.04 6,596,276 -0.24(-0.06%)
Sep 20, 2021 420.27 421.83 414.43 419.28 10,429,576 -7.19(-1.69%)
Sep 17, 2021 429.96 430.35 426.17 426.47 4,925,051 -4.15(-0.96%)
Sep 16, 2021 430.87 431.85 427.70 430.62 2,364,000 -0.81(-0.19%)
Sep 15, 2021 428.26 431.90 427.16 431.43 5,707,841 +3.56(+0.83%)
Sep 14, 2021 431.60 431.83 426.92 427.87 3,816,341 -2.29(-0.53%)
Sep 13, 2021 432.18 432.42 427.77 430.16 3,141,835 +1.00(+0.23%)
Sep 10, 2021 434.46 434.89 428.94 429.17 3,153,521 -3.30(-0.76%)
Sep 09, 2021 434.10 435.92 432.22 432.46 4,015,844 -1.94(-0.45%)
Sep 08, 2021 434.31 435.05 432.36 434.40 4,250,728 -0.57(-0.13%)
Sep 07, 2021 436.08 436.16 434.17 434.98 2,538,621 -1.41(-0.32%)
Sep 03, 2021 435.48 436.94 434.96 436.39 2,734,584 -0.19(-0.04%)
Sep 02, 2021 436.65 437.35 435.32 436.58 2,817,643 +1.30(+0.30%)
Sep 01, 2021 435.89 436.45 434.96 435.27 3,950,609 +0.19(+0.04%)
Aug 31, 2021 435.54 435.85 434.35 435.08 3,417,494 -0.47(-0.11%)
Aug 30, 2021 434.45 436.40 434.13 435.55 2,534,433 +1.93(+0.44%)
Aug 27, 2021 430.63 434.06 430.62 433.62 4,206,590 +3.78(+0.88%)
Aug 26, 2021 432.19 432.33 429.75 429.85 3,773,967 -2.55(-0.59%)
Aug 25, 2021 431.69 432.92 431.28 432.40 3,394,644 +0.90(+0.21%)
Aug 24, 2021 431.49 432.02 430.97 431.50 3,022,357 +0.75(+0.17%)
Aug 23, 2021 428.76 431.73 428.75 430.75 4,268,853 +3.72(+0.87%)
Aug 20, 2021 423.99 427.36 423.53 427.03 4,860,769 +3.38(+0.80%)
Aug 19, 2021 420.20 424.86 420.05 423.65 5,020,201 +0.62(+0.15%)
Aug 18, 2021 426.61 428.23 422.77 423.03 5,362,437 -4.61(-1.08%)
Aug 17, 2021 427.83 428.56 424.60 427.64 7,427,393 -2.93(-0.68%)
Aug 16, 2021 428.23 430.63 426.57 430.56 3,652,813 +1.10(+0.26%)
Aug 13, 2021 429.17 429.49 428.69 429.46 3,072,760 +1.08(+0.25%)
Aug 12, 2021 427.31 428.85 426.38 428.38 4,919,048 +1.00(+0.23%)
Aug 11, 2021 427.48 427.54 426.32 427.38 3,435,073 +1.01(+0.24%)
Aug 10, 2021 426.30 427.10 425.60 426.38 2,763,704 +0.50(+0.12%)
Aug 09, 2021 426.17 426.46 425.04 425.88 1,756,775 -0.30(-0.07%)
Aug 06, 2021 425.81 426.61 425.54 426.17 2,774,227 +0.74(+0.17%)
Aug 05, 2021 423.99 425.56 423.69 425.44 2,854,876 +2.63(+0.62%)
Aug 04, 2021 423.58 424.16 422.55 422.81 3,259,518 -2.02(-0.48%)
Aug 03, 2021 422.24 424.97 420.03 424.83 3,327,258 +3.37(+0.80%)
Aug 02, 2021 424.12 424.68 421.12 421.46 3,634,014 -0.85(-0.20%)
Jul 30, 2021 421.76 423.83 421.66 422.32 2,847,688 -2.15(-0.51%)
Jul 29, 2021 423.60 425.50 423.58 424.47 3,781,401 +1.88(+0.44%)
Jul 28, 2021 423.49 424.07 421.26 422.59 4,645,341 -0.23(-0.05%)
Jul 27, 2021 423.69 423.73 419.91 422.82 4,426,696 -1.94(-0.46%)
Jul 26, 2021 423.15 424.75 423.07 424.75 3,247,571 +1.13(+0.27%)
Jul 23, 2021 421.38 424.04 420.70 423.62 4,293,036 +4.13(+0.99%)
Jul 22, 2021 418.70 419.64 417.71 419.49 4,085,854 +0.91(+0.22%)
Jul 21, 2021 416.38 418.65 416.22 418.58 4,776,272 +3.37(+0.81%)
Jul 20, 2021 410.02 416.45 409.17 415.21 8,793,258 +5.94(+1.45%)
Jul 19, 2021 410.47 410.95 406.41 409.28 10,721,708 -6.20(-1.49%)
Jul 16, 2021 419.89 419.98 415.03 415.48 4,181,256 -3.16(-0.76%)
Jul 15, 2021 418.75 419.45 416.76 418.64 4,146,755 -1.44(-0.34%)
Jul 14, 2021 421.26 421.75 418.87 420.08 4,165,807 +0.56(+0.13%)
Jul 13, 2021 420.16 421.69 419.06 419.53 4,716,576 -1.48(-0.35%)
Jul 12, 2021 419.36 421.24 418.92 421.00 5,088,848 +1.55(+0.37%)
Jul 09, 2021 416.58 419.73 416.35 419.45 4,496,772 +4.41(+1.06%)
Jul 08, 2021 412.97 415.80 411.76 415.04 6,731,917 -3.36(-0.80%)
Jul 07, 2021 417.69 418.69 415.62 418.40 4,618,559 +1.71(+0.41%)
Jul 06, 2021 417.78 417.97 414.14 416.69 5,178,480 -1.06(-0.25%)
Jul 02, 2021 415.74 418.07 415.41 417.75 4,087,918 +3.16(+0.76%)
Jul 01, 2021 413.03 414.71 412.98 414.60 3,846,197 +2.33(+0.57%)
Jun 30, 2021 411.44 412.94 411.43 412.27 7,182,375 +0.36(+0.09%)
Jun 29, 2021 412.12 412.71 411.37 411.90 3,474,172 +0.18(+0.04%)
Jun 28, 2021 411.43 411.86 410.16 411.72 4,186,189 +0.87(+0.21%)
Jun 25, 2021 410.20 411.30 409.85 410.85 4,375,754 +1.50(+0.37%)
Jun 24, 2021 409.17 409.83 408.93 409.34 5,023,453 +2.36(+0.58%)
Jun 23, 2021 407.52 408.38 406.91 406.99 2,860,448 -0.24(-0.06%)
Jun 22, 2021 405.32 408.31 404.57 407.22 4,637,030 +1.93(+0.48%)
Jun 21, 2021 401.43 405.51 400.58 405.30 4,285,076 +5.64(+1.41%)
Jun 18, 2021 401.77 402.34 399.38 399.66 7,602,989 -5.45(-1.34%)
Jun 17, 2021 404.75 406.06 402.52 405.11 4,521,029 -0.12(-0.03%)
Jun 16, 2021 407.67 407.82 403.24 405.23 4,972,601 -2.25(-0.55%)
Jun 15, 2021 408.41 408.45 406.59 407.48 4,722,019 -0.80(-0.19%)
Jun 14, 2021 407.47 408.30 406.15 408.28 2,251,305 +0.98(+0.24%)
Jun 11, 2021 407.24 407.40 405.88 407.30 2,259,490 +0.67(+0.17%)
Jun 10, 2021 406.04 407.59 404.66 406.63 3,206,261 +1.96(+0.48%)
Jun 09, 2021 406.23 406.29 404.50 404.67 3,820,655 -0.65(-0.16%)
Jun 08, 2021 406.20 406.26 403.48 405.32 3,837,683 +0.02(+0.00%)
Jun 07, 2021 405.65 405.83 404.32 405.30 4,615,938 -0.34(-0.08%)
Jun 04, 2021 403.86 405.95 403.81 405.64 2,704,888 +3.66(+0.91%)
Jun 03, 2021 401.13 403.15 399.58 401.98 3,284,565 -1.54(-0.38%)
Jun 02, 2021 403.46 404.32 402.48 403.52 2,791,602 +0.67(+0.17%)
Jun 01, 2021 405.64 405.76 402.37 402.85 3,911,044 -0.32(-0.08%)
May 28, 2021 404.12 404.35 402.98 403.17 3,431,354 +0.76(+0.19%)
May 27, 2021 403.29 403.79 402.32 402.40 3,887,862 +0.21(+0.05%)
May 26, 2021 402.04 402.75 400.99 402.19 3,138,075 +0.74(+0.18%)
May 25, 2021 403.46 403.82 400.84 401.46 4,432,187 -0.87(-0.22%)
May 24, 2021 400.57 403.44 400.34 402.33 2,856,703 +4.01(+1.01%)
May 21, 2021 400.17 401.41 397.80 398.32 4,338,147 -0.23(-0.06%)
May 20, 2021 395.25 399.87 395.15 398.55 3,941,764 +4.17(+1.06%)
May 19, 2021 390.56 394.51 389.06 394.38 5,930,898 -1.07(-0.27%)
May 18, 2021 399.10 399.32 395.23 395.45 3,496,020 -3.43(-0.86%)
May 17, 2021 398.71 399.62 396.77 398.88 3,121,336 -0.96(-0.24%)
May 14, 2021 396.58 400.70 396.58 399.84 3,752,202 +6.08(+1.54%)
May 13, 2021 390.70 395.76 390.67 393.76 7,277,213 +4.62(+1.19%)
May 12, 2021 394.70 395.99 388.53 389.14 8,182,926 -8.50(-2.14%)
May 11, 2021 396.50 398.57 393.57 397.64 10,803,476 -3.58(-0.89%)
May 10, 2021 405.56 405.74 401.05 401.22 4,858,305 -3.94(-0.97%)
May 07, 2021 403.03 405.83 402.33 405.16 5,026,369 +2.92(+0.73%)
May 06, 2021 399.15 402.33 397.05 402.24 5,622,976 +3.24(+0.81%)
May 05, 2021 400.58 400.83 398.27 399.00 4,436,261 +0.06(+0.01%)
May 04, 2021 399.37 399.84 395.15 398.94 7,263,624 -2.44(-0.61%)
May 03, 2021 402.56 402.96 400.90 401.38 4,885,722 +0.86(+0.21%)
Apr 30, 2021 400.85 401.72 399.61 400.52 5,145,545 -2.61(-0.65%)
Apr 29, 2021 403.46 403.77 399.69 403.13 4,272,359 +2.53(+0.63%)
Apr 28, 2021 401.00 402.16 400.16 400.60 5,750,886 -0.15(-0.04%)
Apr 27, 2021 401.14 401.33 399.62 400.75 3,430,991 -0.12(-0.03%)
Apr 26, 2021 400.67 401.41 400.24 400.87 4,792,993 +0.90(+0.22%)
Apr 23, 2021 396.30 401.44 396.22 399.97 4,775,317 +4.15(+1.05%)
Apr 22, 2021 399.13 400.00 394.62 395.82 6,585,347 -3.55(-0.89%)
Apr 21, 2021 394.97 399.57 394.84 399.37 4,044,822 +3.70(+0.94%)
Apr 20, 2021 397.27 397.99 394.11 395.67 6,423,843 -2.90(-0.73%)
Apr 19, 2021 399.49 399.98 397.14 398.57 4,620,488 -1.96(-0.49%)
Apr 16, 2021 400.46 401.09 399.04 400.53 2,831,304 +1.41(+0.35%)
Apr 15, 2021 397.05 399.41 397.05 399.12 4,647,544 +4.25(+1.08%)
Apr 14, 2021 396.20 397.30 394.34 394.88 4,161,464 -1.32(-0.33%)
Apr 13, 2021 394.95 396.89 394.57 396.20 9,062,249 +1.16(+0.29%)
Apr 12, 2021 394.29 395.35 393.71 395.04 3,116,663 +0.16(+0.04%)
Apr 09, 2021 391.97 395.09 391.84 394.88 3,192,016 +2.84(+0.72%)
Apr 08, 2021 391.52 392.13 390.56 392.04 4,313,651 +1.82(+0.47%)
Apr 07, 2021 389.57 390.57 389.15 390.22 3,110,452 +0.49(+0.12%)
Apr 06, 2021 389.46 390.83 389.10 389.73 3,786,568 -0.24(-0.06%)
Apr 05, 2021 387.24 390.57 387.16 389.97 5,904,059 +5.52(+1.44%)
Apr 01, 2021 382.35 384.57 382.14 384.46 7,635,591 +4.07(+1.07%)
Mar 31, 2021 379.41 381.97 379.40 380.38 5,471,085 +1.48(+0.39%)
Mar 30, 2021 378.56 379.50 377.21 378.90 3,777,221 -0.94(-0.25%)
Mar 29, 2021 378.51 380.75 376.99 379.84 3,971,488 -0.19(-0.05%)
Mar 26, 2021 375.18 380.45 374.59 380.03 3,792,120 +6.05(+1.62%)
Mar 25, 2021 370.43 374.82 368.45 373.98 5,826,845 +2.12(+0.57%)
Mar 24, 2021 375.25 376.93 371.85 371.85 6,922,314 -1.92(-0.51%)
Mar 23, 2021 376.12 377.60 373.00 373.77 6,130,480 -2.94(-0.78%)
Mar 22, 2021 374.34 378.19 374.28 376.70 3,978,549 +2.95(+0.79%)
Mar 19, 2021 374.21 375.78 371.58 373.75 6,391,492 -0.69(-0.19%)
Mar 18, 2021 377.36 379.50 373.80 374.44 5,065,103 -5.55(-1.46%)
Mar 17, 2021 377.41 380.85 376.24 379.99 4,727,392 +1.24(+0.33%)
Mar 16, 2021 379.86 380.57 377.93 378.75 3,905,604 -0.53(-0.14%)
Mar 15, 2021 377.22 379.49 375.04 379.29 2,444,970 +2.29(+0.61%)
Mar 12, 2021 375.05 377.10 374.20 377.00 3,556,519 +0.59(+0.16%)
Mar 11, 2021 375.21 378.46 374.73 376.41 2,954,429 +3.83(+1.03%)
Mar 10, 2021 372.77 374.39 371.31 372.58 3,593,190 +2.27(+0.61%)
Mar 09, 2021 369.08 372.96 368.59 370.31 3,762,571 +5.15(+1.41%)
Mar 08, 2021 367.92 370.82 364.82 365.16 4,074,598 -1.79(-0.49%)
Mar 05, 2021 363.90 368.04 356.42 366.95 6,837,683 +6.64(+1.84%)
Mar 04, 2021 364.62 367.29 355.70 360.31 7,911,602 -4.52(-1.24%)
Mar 03, 2021 369.05 369.98 364.72 364.83 5,658,788 -4.94(-1.33%)
Mar 02, 2021 372.90 373.09 369.53 369.76 4,718,735 -2.87(-0.77%)
Mar 01, 2021 368.96 373.92 368.80 372.63 4,093,188 +8.82(+2.43%)
Feb 26, 2021 367.64 368.81 361.75 363.81 6,768,635 -1.92(-0.52%)
Feb 25, 2021 373.43 374.83 364.21 365.73 6,494,952 -8.99(-2.40%)
Feb 24, 2021 369.48 375.15 368.55 374.71 3,549,550 +4.07(+1.10%)
Feb 23, 2021 367.93 372.01 363.67 370.64 4,646,356 +0.39(+0.11%)
Feb 22, 2021 370.22 372.68 369.96 370.25 3,009,802 -2.84(-0.76%)
Feb 19, 2021 375.07 375.30 372.63 373.09 3,201,832 -0.70(-0.19%)
Feb 18, 2021 372.62 374.50 370.90 373.80 2,980,260 -1.59(-0.42%)
Feb 17, 2021 373.46 375.55 372.42 375.39 2,539,528 +0.05(+0.01%)
Feb 16, 2021 376.88 377.04 374.54 375.34 2,492,661 -0.30(-0.08%)
Feb 12, 2021 372.89 375.83 372.83 375.64 2,041,965 +1.87(+0.50%)
Feb 11, 2021 374.29 374.65 371.25 373.77 3,266,426 +0.63(+0.17%)
Feb 10, 2021 375.08 375.21 370.69 373.14 2,689,365 -0.15(-0.04%)
Feb 09, 2021 372.71 373.89 368.15 373.29 4,957,916 -0.31(-0.08%)
Feb 08, 2021 372.36 373.61 371.52 373.61 3,476,571 +2.79(+0.75%)
Feb 05, 2021 371.36 371.55 369.70 370.81 2,686,382 +1.45(+0.39%)
Feb 04, 2021 366.33 369.40 366.12 369.37 2,055,797 +4.14(+1.13%)
Feb 03, 2021 365.81 366.99 363.94 365.23 3,404,086 +0.29(+0.08%)
Feb 02, 2021 363.10 366.54 363.05 364.94 3,849,394 +5.11(+1.42%)
Feb 01, 2021 357.52 360.93 355.17 359.84 4,607,781 +5.79(+1.64%)
Jan 29, 2021 359.32 360.23 352.26 354.04 5,248,415 -7.18(-1.99%)
Jan 28, 2021 359.99 365.31 359.55 361.22 5,955,037 +3.03(+0.85%)
Jan 27, 2021 363.68 363.74 355.86 358.19 5,858,667 -8.96(-2.44%)
Jan 26, 2021 368.61 368.98 366.89 367.14 2,325,018 -0.54(-0.15%)
Jan 25, 2021 367.00 368.01 362.01 367.69 4,081,413 +1.46(+0.40%)
Jan 22, 2021 365.68 367.36 365.22 366.23 3,924,427 -1.25(-0.34%)
Jan 21, 2021 367.74 368.20 366.57 367.48 3,731,533 +0.32(+0.09%)
Jan 20, 2021 364.52 368.02 364.13 367.15 3,598,446 +4.98(+1.38%)
Jan 19, 2021 361.87 362.70 360.36 362.17 7,450,257 +2.81(+0.78%)
Jan 15, 2021 360.30 361.09 357.44 359.36 10,685,402 -2.61(-0.72%)
Jan 14, 2021 363.99 364.53 361.58 361.97 7,344,051 -1.26(-0.35%)
Jan 13, 2021 362.24 364.26 361.40 363.23 3,941,913 +0.92(+0.25%)
Jan 12, 2021 362.31 363.30 360.00 362.31 3,664,974 +0.06(+0.02%)
Jan 11, 2021 361.39 363.95 361.29 362.26 3,526,619 -2.38(-0.65%)
Jan 08, 2021 364.04 364.85 360.68 364.64 3,568,062 +2.07(+0.57%)
Jan 07, 2021 359.71 363.32 359.53 362.57 6,345,222 +5.29(+1.48%)
Jan 06, 2021 353.56 360.57 353.03 357.28 4,551,290 +2.14(+0.60%)
Jan 05, 2021 352.06 356.24 352.06 355.14 4,516,800 +2.33(+0.66%)
Jan 04, 2021 358.97 359.09 348.93 352.80 7,446,574 -4.93(-1.38%)
Dec 31, 2020 357.73 357.73 357.73 2,860,978 +1.99(+0.56%)
Dec 30, 2020 356.16 356.81 355.40 355.74 2,860,978 +0.47(+0.13%)
Dec 29, 2020 357.50 357.74 354.69 355.27 5,663,140 -0.69(-0.19%)
Dec 28, 2020 355.60 356.35 354.92 355.96 2,454,045 +3.07(+0.87%)
Dec 24, 2020 352.04 352.94 351.46 352.89 2,141,341 +1.36(+0.39%)
Dec 23, 2020 352.24 353.50 351.35 351.53 3,391,030 +0.31(+0.09%)
Dec 22, 2020 352.11 352.28 350.13 351.22 3,601,319 -0.68(-0.19%)
Dec 21, 2020 349.07 352.73 346.29 351.90 5,473,232 -1.16(-0.33%)
Dec 18, 2020 354.84 354.96 351.03 353.06 7,028,144 -1.40(-0.40%)
Dec 17, 2020 354.20 354.69 352.47 354.46 6,798,728 +1.96(+0.56%)
Dec 16, 2020 352.23 353.46 351.29 352.50 5,781,841 +0.56(+0.16%)
Dec 15, 2020 349.87 351.97 348.49 351.94 8,890,650 +4.73(+1.36%)
Dec 14, 2020 351.11 352.18 347.07 347.21 3,981,819 -1.58(-0.45%)
Dec 11, 2020 347.51 349.08 345.94 348.79 4,744,513 -0.44(-0.12%)
Dec 10, 2020 347.96 350.30 347.07 349.23 3,319,383 -0.19(-0.05%)
Dec 09, 2020 353.21 353.35 348.51 349.42 3,956,033 -3.08(-0.87%)
Dec 08, 2020 350.17 353.10 350.16 352.50 3,677,646 +0.98(+0.28%)
Dec 07, 2020 351.46 351.99 350.21 351.52 3,329,098 -0.65(-0.19%)
Dec 04, 2020 349.80 352.19 349.74 352.18 4,312,695 +3.00(+0.86%)
Dec 03, 2020 349.17 350.60 348.09 349.18 3,229,290 -0.07(-0.02%)
Dec 02, 2020 347.40 349.41 346.83 349.25 4,340,841 +0.74(+0.21%)
Dec 01, 2020 348.11 350.09 347.51 348.51 3,908,869 +3.79(+1.10%)
Nov 30, 2020 345.53 345.73 342.04 344.71 4,301,420 -1.57(-0.45%)
Nov 27, 2020 346.49 346.80 345.33 346.29 1,427,622 +0.94(+0.27%)
Nov 25, 2020 345.74 345.81 344.22 345.35 4,032,968 -0.49(-0.14%)
Nov 24, 2020 343.00 346.40 342.13 345.84 3,948,617 +5.45(+1.60%)
Nov 23, 2020 340.28 341.61 337.93 340.39 2,858,891 +2.03(+0.60%)
Nov 20, 2020 340.41 340.65 338.27 338.36 2,843,440 -2.29(-0.67%)
Nov 19, 2020 338.57 341.09 337.28 340.65 3,473,644 +1.38(+0.41%)
Nov 18, 2020 343.66 344.24 339.22 339.27 3,348,065 -3.81(-1.11%)
Nov 17, 2020 342.77 344.63 341.27 343.08 2,794,948 -2.09(-0.60%)
Nov 16, 2020 343.78 345.23 342.44 345.17 3,510,425 +4.23(+1.24%)
Nov 13, 2020 338.26 341.74 337.76 340.94 2,830,371 +4.57(+1.36%)
Nov 12, 2020 338.57 339.37 334.48 336.36 3,992,244 -3.23(-0.95%)
Nov 11, 2020 339.34 340.48 338.17 339.60 2,615,769 +2.43(+0.72%)
Nov 10, 2020 336.60 338.16 333.85 337.17 5,448,666 -0.44(-0.13%)
Nov 09, 2020 346.58 346.96 337.14 337.60 9,593,228 +4.16(+1.25%)
Nov 06, 2020 333.18 334.69 331.08 333.44 3,026,834 -0.03(-0.01%)
Nov 05, 2020 332.58 335.35 332.20 333.47 7,266,403 +6.40(+1.96%)
Nov 04, 2020 324.55 331.31 323.29 327.07 6,848,330 +7.07(+2.21%)
Nov 03, 2020 317.71 322.04 317.23 320.00 6,888,204 +5.28(+1.68%)
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.