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 )

572.99 -1.20 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2005 84.73 85.36 83.98 85.31 875,213 +1.20(+1.43%)
Apr 28, 2005 85.01 85.22 84.10 84.10 643,016 -1.11(-1.30%)
Apr 27, 2005 84.66 85.49 84.33 85.21 976,257 +0.32(+0.37%)
Apr 26, 2005 85.43 85.89 84.86 84.89 484,737 -0.82(-0.95%)
Apr 25, 2005 85.42 85.79 85.25 85.71 1,623,614 +0.57(+0.67%)
Apr 22, 2005 85.27 85.41 84.19 85.14 567,064 -0.31(-0.36%)
Apr 21, 2005 84.65 85.53 84.26 85.45 698,217 +1.65(+1.97%)
Apr 20, 2005 85.03 85.13 83.71 83.80 795,735 -1.22(-1.43%)
Apr 19, 2005 84.76 85.10 84.60 85.02 1,115,955 +0.67(+0.80%)
Apr 18, 2005 84.16 84.66 83.98 84.35 3,494,480 +0.24(+0.29%)
Apr 15, 2005 85.27 85.56 84.09 84.10 2,741,196 -1.22(-1.43%)
Apr 14, 2005 86.45 86.54 85.33 85.33 1,048,004 -1.11(-1.28%)
Apr 13, 2005 87.29 87.42 86.27 86.43 488,128 -1.06(-1.21%)
Apr 12, 2005 86.83 87.68 86.26 87.50 612,364 +0.49(+0.57%)
Apr 11, 2005 87.18 87.23 86.85 87.00 848,630 +0.10(+0.11%)
Apr 08, 2005 87.79 87.79 86.91 86.91 213,073 -0.91(-1.03%)
Apr 07, 2005 87.26 87.87 87.18 87.81 306,657 +0.41(+0.46%)
Apr 06, 2005 87.24 87.63 87.06 87.41 382,609 +0.41(+0.47%)
Apr 05, 2005 86.71 87.17 86.71 86.99 544,414 +0.31(+0.36%)
Apr 04, 2005 86.49 86.79 85.98 86.69 582,526 +0.24(+0.28%)
Apr 01, 2005 87.44 87.63 86.12 86.44 1,177,530 -0.43(-0.49%)
Mar 31, 2005 86.96 87.23 86.82 86.87 1,717,469 -0.21(-0.24%)
Mar 30, 2005 86.00 87.08 85.98 87.08 925,667 +1.17(+1.36%)
Mar 29, 2005 86.24 86.85 85.66 85.90 760,878 -0.53(-0.61%)
Mar 28, 2005 86.43 86.85 86.41 86.43 859,480 -0.36(-0.42%)
Mar 24, 2005 87.02 87.42 86.77 86.80 648,170 +0.02(+0.03%)
Mar 23, 2005 86.72 87.12 86.56 86.77 2,463,293 +0.15(+0.17%)
Mar 22, 2005 87.69 88.09 86.63 86.63 2,133,443 -0.92(-1.05%)
Mar 21, 2005 87.97 88.00 87.27 87.55 2,111,607 -0.26(-0.29%)
Mar 18, 2005 88.28 88.28 87.57 87.81 1,219,846 -0.35(-0.40%)
Mar 17, 2005 88.10 88.37 87.84 88.16 798,583 +0.21(+0.24%)
Mar 16, 2005 88.45 88.48 87.80 87.95 1,082,997 -0.77(-0.87%)
Mar 15, 2005 89.62 89.66 88.68 88.72 1,223,644 -0.71(-0.79%)
Mar 14, 2005 89.07 89.43 88.85 89.43 468,191 +0.50(+0.56%)
Mar 11, 2005 89.53 89.90 88.75 88.93 611,008 -0.63(-0.71%)
Mar 10, 2005 89.55 89.68 88.96 89.56 1,530,437 +0.21(+0.24%)
Mar 09, 2005 90.10 90.27 89.33 89.35 816,486 -0.94(-1.05%)
Mar 08, 2005 90.55 90.71 90.17 90.29 539,532 -0.38(-0.42%)
Mar 07, 2005 90.53 90.95 90.50 90.67 745,416 +0.10(+0.11%)
Mar 04, 2005 90.05 90.64 89.94 90.58 402,818 +1.05(+1.18%)
Mar 03, 2005 89.79 89.96 89.14 89.52 326,323 +0.01(+0.02%)
Mar 02, 2005 89.18 89.97 89.07 89.51 653,460 -0.02(-0.02%)
Mar 01, 2005 89.24 89.69 89.24 89.53 499,521 +0.50(+0.56%)
Feb 28, 2005 89.39 89.57 88.67 89.03 806,449 -0.60(-0.67%)
Feb 25, 2005 88.78 89.69 88.73 89.63 1,766,431 +0.89(+1.01%)
Feb 24, 2005 88.06 88.82 87.87 88.74 507,659 +0.53(+0.60%)
Feb 23, 2005 87.80 88.25 87.61 88.21 881,995 +0.65(+0.74%)
Feb 22, 2005 88.49 88.92 87.55 87.56 1,335,809 -1.28(-1.44%)
Feb 18, 2005 88.74 88.97 88.54 88.85 533,157 +0.10(+0.12%)
Feb 17, 2005 89.47 89.57 88.74 88.74 3,355,189 -0.73(-0.82%)
Feb 16, 2005 89.28 89.66 89.15 89.47 642,203 -0.01(-0.01%)
Feb 15, 2005 89.22 89.64 89.13 89.48 1,041,223 +0.41(+0.46%)
Feb 14, 2005 89.10 89.24 88.98 89.07 491,519 -0.01(-0.01%)
Feb 11, 2005 88.40 89.35 88.21 89.08 1,081,505 +0.62(+0.70%)
Feb 10, 2005 88.35 88.59 88.06 88.46 399,562 +0.41(+0.46%)
Feb 09, 2005 88.90 88.93 88.03 88.06 993,075 -0.69(-0.77%)
Feb 08, 2005 88.71 89.06 88.65 88.74 594,461 +0.11(+0.12%)
Feb 07, 2005 88.76 88.96 88.62 88.63 2,315,186 -0.12(-0.13%)
Feb 04, 2005 87.84 88.90 87.84 88.75 660,919 +0.85(+0.96%)
Feb 03, 2005 87.89 87.98 87.59 87.90 767,524 -0.15(-0.18%)
Feb 02, 2005 87.83 88.27 87.78 88.06 882,808 +0.28(+0.32%)
Feb 01, 2005 87.33 87.89 87.16 87.78 439,166 +0.64(+0.74%)
Jan 31, 2005 87.07 87.30 86.91 87.13 1,341,641 +0.69(+0.80%)
Jan 28, 2005 86.73 86.77 86.09 86.44 992,397 -0.24(-0.28%)
Jan 27, 2005 86.46 86.91 86.38 86.69 646,950 +0.13(+0.15%)
Jan 26, 2005 86.61 86.81 86.38 86.55 501,420 +0.29(+0.33%)
Jan 25, 2005 86.32 86.70 86.18 86.26 513,355 +0.18(+0.21%)
Jan 24, 2005 86.40 86.60 85.92 86.08 891,760 -0.11(-0.13%)
Jan 21, 2005 86.93 87.08 86.17 86.19 1,991,304 -0.59(-0.68%)
Jan 20, 2005 87.04 87.25 86.62 86.78 852,427 -0.52(-0.60%)
Jan 19, 2005 88.15 88.20 87.30 87.30 1,033,628 -0.97(-1.10%)
Jan 18, 2005 87.17 88.28 87.09 88.28 4,465,176 +0.93(+1.06%)
Jan 14, 2005 87.10 87.50 86.96 87.35 637,727 +0.48(+0.55%)
Jan 13, 2005 87.57 87.66 86.77 86.87 1,091,270 -0.72(-0.82%)
Jan 12, 2005 87.40 87.73 86.77 87.59 843,340 +0.34(+0.39%)
Jan 11, 2005 87.51 87.64 87.12 87.25 321,983 -0.60(-0.68%)
Jan 10, 2005 87.48 88.18 87.40 87.85 783,392 +0.44(+0.51%)
Jan 07, 2005 87.80 87.99 87.25 87.41 791,937 -0.16(-0.19%)
Jan 06, 2005 87.42 87.93 87.33 87.57 703,236 +0.35(+0.41%)
Jan 05, 2005 87.74 88.02 87.22 87.22 838,729 -0.53(-0.60%)
Jan 04, 2005 88.97 88.97 87.42 87.75 1,146,607 -1.07(-1.20%)
Jan 03, 2005 89.73 89.88 88.50 88.82 786,241 -0.60(-0.67%)
Dec 31, 2004 89.59 89.81 89.21 89.41 4,238,269 -0.05(-0.06%)
Dec 30, 2004 89.58 89.77 89.10 89.46 1,457,333 -0.17(-0.19%)
Dec 29, 2004 89.40 89.63 89.32 89.63 662,411 +0.11(+0.12%)
Dec 28, 2004 89.05 89.54 89.05 89.52 675,839 +0.54(+0.60%)
Dec 27, 2004 89.53 89.60 88.93 88.99 1,587,130 -0.85(-0.94%)
Dec 23, 2004 89.86 90.14 89.83 89.83 447,439 +0.07(+0.07%)
Dec 22, 2004 89.53 89.96 89.47 89.77 960,388 +0.23(+0.26%)
Dec 21, 2004 89.01 89.58 88.85 89.54 698,082 +0.70(+0.79%)
Dec 20, 2004 89.18 89.39 88.64 88.84 3,303,650 +0.10(+0.12%)
Dec 17, 2004 88.79 89.17 88.62 88.73 1,409,184 -0.70(-0.78%)
Dec 16, 2004 89.41 89.70 88.96 89.44 894,066 -0.04(-0.05%)
Dec 15, 2004 89.32 89.60 89.02 89.48 931,092 +0.06(+0.07%)
Dec 14, 2004 88.93 89.50 88.93 89.42 350,193 +0.32(+0.36%)
Dec 13, 2004 88.65 89.10 88.33 89.10 715,849 +0.78(+0.88%)
Dec 10, 2004 88.03 88.45 87.95 88.32 696,725 +0.15(+0.18%)
Dec 09, 2004 87.50 88.37 87.13 88.17 431,978 +0.29(+0.34%)
Dec 08, 2004 87.53 87.89 87.35 87.87 353,991 +0.54(+0.62%)
Dec 07, 2004 88.34 88.45 87.33 87.33 488,806 -0.90(-1.02%)
Dec 06, 2004 88.23 88.51 87.93 88.23 337,309 +0.05(+0.06%)
Dec 03, 2004 88.31 88.87 88.12 88.18 678,416 -0.10(-0.11%)
Dec 02, 2004 88.14 88.67 88.10 88.28 1,192,042 +0.08(+0.09%)
Dec 01, 2004 87.41 88.40 87.37 88.20 801,567 +1.03(+1.18%)
Nov 30, 2004 87.36 87.45 87.03 87.16 1,206,962 -0.04(-0.04%)
Nov 29, 2004 87.88 88.04 86.92 87.20 1,114,463 -0.38(-0.43%)
Nov 26, 2004 87.68 88.02 87.58 87.58 345,446 -0.09(-0.10%)
Nov 24, 2004 87.49 87.72 87.39 87.67 371,758 +0.23(+0.26%)
Nov 23, 2004 87.27 87.47 86.85 87.44 503,861 +0.11(+0.13%)
Nov 22, 2004 86.77 87.39 86.61 87.33 767,931 +0.51(+0.59%)
Nov 19, 2004 87.81 87.83 86.71 86.82 524,477 -0.99(-1.13%)
Nov 18, 2004 87.71 87.87 87.48 87.81 1,300,817 +0.17(+0.19%)
Nov 17, 2004 87.64 88.12 87.41 87.64 1,467,912 +0.39(+0.45%)
Nov 16, 2004 87.56 87.58 87.11 87.25 545,364 -0.56(-0.64%)
Nov 15, 2004 87.66 87.83 87.48 87.81 839,950 +0.13(+0.15%)
Nov 12, 2004 87.06 87.75 86.83 87.67 551,738 +0.73(+0.84%)
Nov 11, 2004 86.47 87.08 86.38 86.94 2,036,740 +0.66(+0.77%)
Nov 10, 2004 86.37 86.67 86.15 86.28 366,740 +0.00(+0.00%)
Nov 09, 2004 86.40 86.66 86.18 86.28 278,310 -0.10(-0.11%)
Nov 08, 2004 86.34 86.46 86.12 86.38 462,766 -0.10(-0.12%)
Nov 05, 2004 86.27 86.73 85.96 86.48 1,551,188 +0.49(+0.57%)
Nov 04, 2004 84.71 86.06 84.61 85.98 1,605,033 +1.22(+1.44%)
Nov 03, 2004 84.91 85.08 84.28 84.77 842,527 +1.01(+1.21%)
Nov 02, 2004 83.86 84.47 83.51 83.76 577,236 +0.05(+0.06%)
Nov 01, 2004 83.74 83.96 83.51 83.71 554,179 +0.24(+0.29%)
Oct 29, 2004 83.45 83.80 83.29 83.46 970,289 -0.07(-0.08%)
Oct 28, 2004 83.16 83.76 82.98 83.53 927,159 +0.21(+0.26%)
Oct 27, 2004 82.15 83.39 82.00 83.32 838,458 +1.00(+1.21%)
Oct 26, 2004 81.23 82.32 81.08 82.32 765,489 +1.27(+1.56%)
Oct 25, 2004 80.98 81.21 80.67 81.05 1,282,236 -0.07(-0.08%)
Oct 22, 2004 82.02 82.02 81.10 81.12 497,080 -0.86(-1.05%)
Oct 21, 2004 81.65 82.09 81.31 81.98 637,456 +0.43(+0.53%)
Oct 20, 2004 81.40 81.73 80.96 81.55 409,056 -0.10(-0.13%)
Oct 19, 2004 82.58 82.77 81.58 81.65 538,040 -0.68(-0.82%)
Oct 18, 2004 81.86 82.51 81.70 82.33 503,590 +0.30(+0.36%)
Oct 15, 2004 81.88 82.39 81.58 82.03 358,738 +0.38(+0.46%)
Oct 14, 2004 82.41 82.53 81.55 81.66 294,586 -0.66(-0.80%)
Oct 13, 2004 83.37 83.39 82.15 82.31 335,546 -0.75(-0.91%)
Oct 12, 2004 82.82 83.21 82.57 83.06 223,923 -0.22(-0.27%)
Oct 11, 2004 83.15 83.33 83.08 83.29 172,926 +0.31(+0.37%)
Oct 08, 2004 83.50 83.85 82.87 82.98 453,950 -0.74(-0.89%)
Oct 07, 2004 84.35 84.35 83.60 83.72 190,558 -0.77(-0.92%)
Oct 06, 2004 83.89 84.55 83.85 84.50 347,752 +0.49(+0.58%)
Oct 05, 2004 83.95 84.18 83.72 84.01 564,080 +0.03(+0.04%)
Oct 04, 2004 84.15 84.38 83.94 83.98 563,673 +0.15(+0.18%)
Oct 01, 2004 82.84 83.82 82.79 83.82 1,750,020 +1.39(+1.69%)
Sep 30, 2004 82.27 82.54 82.08 82.43 644,644 -0.07(-0.08%)
Sep 29, 2004 81.97 82.50 81.89 82.50 783,935 +0.35(+0.43%)
Sep 28, 2004 81.83 82.26 81.47 82.14 238,571 +0.43(+0.52%)
Sep 27, 2004 81.91 82.00 81.57 81.72 482,160 -0.84(-1.02%)
Sep 24, 2004 82.36 82.74 82.31 82.56 305,572 +0.35(+0.43%)
Sep 23, 2004 82.72 82.72 82.17 82.20 284,549 -0.44(-0.53%)
Sep 22, 2004 83.29 83.29 82.58 82.64 526,647 -1.05(-1.25%)
Sep 21, 2004 83.43 84.03 83.38 83.68 485,416 +0.37(+0.44%)
Sep 20, 2004 83.39 83.68 83.16 83.32 1,082,861 -0.42(-0.50%)
Sep 17, 2004 83.66 83.93 83.47 83.74 607,753 +0.25(+0.30%)
Sep 16, 2004 83.35 83.61 83.32 83.49 640,575 +0.30(+0.36%)
Sep 15, 2004 83.52 83.53 83.13 83.18 164,382 -0.68(-0.81%)
Sep 14, 2004 83.68 83.87 83.51 83.86 803,601 +0.12(+0.14%)
Sep 13, 2004 83.57 83.87 83.37 83.74 266,239 +0.41(+0.50%)
Sep 10, 2004 82.94 83.53 82.71 83.33 271,122 +0.41(+0.49%)
Sep 09, 2004 83.04 83.23 82.66 82.92 162,754 -0.11(-0.13%)
Sep 08, 2004 83.06 83.37 82.83 83.04 245,081 -0.25(-0.30%)
Sep 07, 2004 83.12 83.43 82.72 83.29 624,300 +0.57(+0.69%)
Sep 03, 2004 82.92 83.18 82.64 82.72 311,539 -0.31(-0.37%)
Sep 02, 2004 82.15 83.10 82.06 83.03 309,098 +0.94(+1.14%)
Sep 01, 2004 81.87 82.33 81.49 82.09 396,850 +0.10(+0.13%)
Aug 31, 2004 81.66 81.99 81.24 81.99 450,830 +0.41(+0.51%)
Aug 30, 2004 81.95 82.10 81.57 81.58 248,200 -0.63(-0.77%)
Aug 27, 2004 81.11 82.33 81.11 82.21 638,541 +0.28(+0.34%)
Aug 26, 2004 81.83 82.09 81.78 81.93 590,392 +0.04(+0.05%)
Aug 25, 2004 81.32 82.08 81.04 81.89 1,425,460 +0.60(+0.73%)
Aug 24, 2004 81.65 81.67 81.03 81.29 499,114 -0.03(-0.04%)
Aug 23, 2004 81.56 81.68 81.24 81.32 237,215 -0.13(-0.15%)
Aug 20, 2004 80.88 81.61 80.79 81.44 761,827 +0.50(+0.62%)
Aug 19, 2004 80.99 81.13 80.54 80.94 374,471 -0.25(-0.31%)
Aug 18, 2004 80.00 81.22 80.00 81.19 330,799 +0.84(+1.05%)
Aug 17, 2004 80.12 80.54 80.06 80.35 288,754 +0.50(+0.63%)
Aug 16, 2004 79.06 80.10 79.01 79.85 258,237 +0.77(+0.97%)
Aug 13, 2004 79.02 79.15 78.63 79.08 609,923 +0.17(+0.21%)
Aug 12, 2004 79.30 79.61 78.72 78.91 509,151 -0.88(-1.10%)
Aug 11, 2004 79.39 79.89 79.02 79.79 233,417 +0.05(+0.06%)
Aug 10, 2004 79.13 79.96 79.13 79.74 457,883 +0.81(+1.03%)
Aug 09, 2004 78.95 79.24 78.80 78.93 346,125 +0.07(+0.09%)
Aug 06, 2004 79.39 79.58 78.66 78.85 676,110 -1.06(-1.33%)
Aug 05, 2004 81.31 81.34 79.85 79.92 431,978 -1.35(-1.66%)
Aug 04, 2004 81.05 81.67 80.93 81.27 311,810 -0.05(-0.06%)
Aug 03, 2004 81.76 81.90 81.30 81.32 463,037 -0.57(-0.69%)
Aug 02, 2004 81.27 82.11 81.27 81.89 272,614 +0.06(+0.07%)
Jul 30, 2004 81.41 81.83 81.23 81.83 367,147 +0.29(+0.35%)
Jul 29, 2004 81.46 81.72 81.13 81.54 536,819 +0.35(+0.43%)
Jul 28, 2004 80.79 81.34 80.09 81.19 981,139 +0.24(+0.29%)
Jul 27, 2004 80.47 81.18 80.40 80.96 782,850 +0.75(+0.94%)
Jul 26, 2004 80.58 80.68 79.81 80.20 436,318 -0.21(-0.27%)
Jul 23, 2004 80.78 80.89 80.22 80.42 2,274,633 -0.69(-0.85%)
Jul 22, 2004 80.65 81.41 80.25 81.11 449,745 +0.30(+0.37%)
Jul 21, 2004 82.50 82.63 80.73 80.81 674,347 -1.56(-1.90%)
Jul 20, 2004 81.44 82.37 81.37 82.37 763,862 +1.00(+1.22%)
Jul 19, 2004 81.63 81.83 81.15 81.38 1,764,939 -0.29(-0.35%)
Jul 16, 2004 82.30 82.33 81.48 81.66 396,579 +0.01(+0.01%)
Jul 15, 2004 82.42 82.50 81.66 81.66 948,182 -0.66(-0.80%)
Jul 14, 2004 82.04 82.84 81.97 82.31 257,423 -0.21(-0.25%)
Jul 13, 2004 82.46 82.58 82.36 82.52 285,770 +0.07(+0.09%)
Jul 12, 2004 82.50 82.61 81.94 82.45 842,255 +0.08(+0.10%)
Jul 09, 2004 82.43 82.58 82.19 82.36 1,068,484 +0.13(+0.16%)
Jul 08, 2004 82.49 82.81 82.06 82.23 540,074 -0.55(-0.66%)
Jul 07, 2004 82.52 83.02 82.47 82.78 194,085 +0.24(+0.29%)
Jul 06, 2004 82.88 82.94 82.38 82.53 654,545 -0.77(-0.93%)
Jul 02, 2004 83.48 83.54 83.09 83.31 3,960,636 +0.01(+0.01%)
Jul 01, 2004 84.34 84.37 83.09 83.30 961,473 -1.17(-1.39%)
Jun 30, 2004 84.09 84.64 83.83 84.47 2,019,650 +0.44(+0.52%)
Jun 29, 2004 83.75 84.19 83.69 84.04 1,168,036 +0.37(+0.44%)
Jun 28, 2004 84.44 84.53 83.67 83.67 474,972 -0.55(-0.66%)
Jun 25, 2004 84.59 85.02 84.19 84.22 286,583 -0.46(-0.55%)
Jun 24, 2004 84.81 85.06 84.55 84.69 1,478,084 -0.25(-0.30%)
Jun 23, 2004 84.00 85.01 83.98 84.94 891,082 +0.69(+0.82%)
Jun 22, 2004 83.78 84.24 83.42 84.24 1,677,323 +0.46(+0.55%)
Jun 21, 2004 84.22 84.44 83.78 83.78 622,943 -0.39(-0.46%)
Jun 18, 2004 83.90 84.57 83.83 84.17 559,469 +0.21(+0.25%)
Jun 17, 2004 84.02 84.12 83.63 83.96 440,522 -0.10(-0.11%)
Jun 16, 2004 84.14 84.25 83.90 84.05 162,212 -0.04(-0.04%)
Jun 15, 2004 84.01 84.43 83.79 84.09 595,818 +0.59(+0.71%)
Jun 14, 2004 83.97 83.97 83.25 83.50 402,411 -0.83(-0.99%)
Jun 10, 2004 84.15 84.33 84.06 84.33 396,036 +0.36(+0.43%)
Jun 09, 2004 84.48 84.54 83.91 83.97 335,139 -0.78(-0.92%)
Jun 08, 2004 84.38 84.75 84.24 84.75 662,276 +0.19(+0.23%)
Jun 07, 2004 83.68 84.61 83.68 84.56 243,318 +1.24(+1.49%)
Jun 04, 2004 83.40 83.74 83.16 83.32 364,706 +0.58(+0.70%)
Jun 03, 2004 83.24 83.43 82.75 82.75 267,053 -0.72(-0.86%)
Jun 02, 2004 83.29 83.64 82.97 83.46 569,506 +0.35(+0.42%)
Jun 01, 2004 82.99 83.63 82.54 83.12 260,814 -0.18(-0.21%)
May 28, 2004 83.19 83.29 82.90 83.29 1,032,543 +0.03(+0.04%)
May 27, 2004 83.05 83.32 82.68 83.26 263,662 +0.49(+0.59%)
May 26, 2004 82.38 82.78 82.25 82.78 340,021 +0.35(+0.42%)
May 25, 2004 81.04 82.59 80.82 82.43 647,492 +1.09(+1.34%)
May 24, 2004 81.55 81.67 80.91 81.34 1,765,617 +0.30(+0.36%)
May 21, 2004 81.14 81.52 80.77 81.04 259,458 +0.18(+0.22%)
May 20, 2004 80.73 81.04 80.49 80.87 875,213 +0.32(+0.40%)
May 19, 2004 81.55 82.00 80.54 80.54 383,558 -0.28(-0.35%)
May 18, 2004 80.77 81.08 80.65 80.82 464,122 +0.37(+0.46%)
May 17, 2004 80.25 80.73 80.00 80.45 892,438 -0.70(-0.86%)
May 14, 2004 81.25 81.64 80.61 81.16 268,274 +0.04(+0.05%)
May 13, 2004 81.02 81.70 80.85 81.12 375,827 -0.35(-0.43%)
May 12, 2004 80.87 81.46 79.72 81.46 446,219 +0.54(+0.67%)
May 11, 2004 80.71 81.17 80.62 80.93 345,989 +0.65(+0.81%)
May 10, 2004 80.69 80.91 79.92 80.28 1,093,440 -0.90(-1.11%)
May 07, 2004 82.08 82.73 81.18 81.18 769,694 -1.34(-1.63%)
May 06, 2004 82.67 82.87 81.90 82.52 302,045 -0.58(-0.69%)
May 05, 2004 82.84 83.26 82.76 83.09 914,003 +0.20(+0.24%)
May 04, 2004 82.78 83.49 82.38 82.90 531,665 +0.18(+0.21%)
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.