Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 411.40 412.89 411.39 412.22 7,183,210 +0.37(+0.09%)
Jun 29, 2021 412.07 412.66 411.32 411.86 3,474,576 +0.18(+0.04%)
Jun 28, 2021 411.38 411.81 410.11 411.67 4,186,676 +0.87(+0.21%)
Jun 25, 2021 410.15 411.25 409.80 410.80 4,376,263 +1.50(+0.37%)
Jun 24, 2021 409.12 409.79 408.88 409.30 5,024,038 +2.36(+0.58%)
Jun 23, 2021 407.47 408.33 406.86 406.94 2,860,781 -0.24(-0.06%)
Jun 22, 2021 405.27 408.26 404.52 407.18 4,637,569 +1.93(+0.48%)
Jun 21, 2021 401.39 405.46 400.53 405.25 4,285,575 +5.64(+1.41%)
Jun 18, 2021 401.72 402.30 399.33 399.61 7,603,874 -5.45(-1.34%)
Jun 17, 2021 404.70 406.01 402.47 405.06 4,521,555 -0.12(-0.03%)
Jun 16, 2021 407.62 407.77 403.19 405.18 4,973,180 -2.25(-0.55%)
Jun 15, 2021 408.37 408.40 406.54 407.44 4,722,569 -0.80(-0.19%)
Jun 14, 2021 407.43 408.25 406.10 408.23 2,251,567 +0.98(+0.24%)
Jun 11, 2021 407.20 407.35 405.83 407.25 2,259,753 +0.67(+0.17%)
Jun 10, 2021 405.99 407.54 404.62 406.58 3,206,634 +1.96(+0.48%)
Jun 09, 2021 406.18 406.25 404.45 404.62 3,821,099 -0.65(-0.16%)
Jun 08, 2021 406.15 406.21 403.44 405.27 3,838,130 +0.02(+0.00%)
Jun 07, 2021 405.61 405.78 404.28 405.25 4,616,474 -0.34(-0.08%)
Jun 04, 2021 403.81 405.90 403.76 405.60 2,705,203 +3.66(+0.91%)
Jun 03, 2021 401.08 403.10 399.54 401.94 3,284,947 -1.54(-0.38%)
Jun 02, 2021 403.42 404.28 402.43 403.48 2,791,927 +0.67(+0.17%)
Jun 01, 2021 405.60 405.71 402.33 402.81 3,911,499 -0.32(-0.08%)
May 28, 2021 404.08 404.31 402.93 403.12 3,431,754 +0.76(+0.19%)
May 27, 2021 403.25 403.75 402.27 402.36 3,888,314 +0.21(+0.05%)
May 26, 2021 401.99 402.70 400.94 402.15 3,138,440 +0.74(+0.18%)
May 25, 2021 403.42 403.77 400.80 401.41 4,432,703 -0.87(-0.22%)
May 24, 2021 400.52 403.40 400.29 402.28 2,857,035 +4.01(+1.01%)
May 21, 2021 400.12 401.36 397.76 398.27 4,338,652 -0.23(-0.06%)
May 20, 2021 395.20 399.82 395.10 398.50 3,942,223 +4.17(+1.06%)
May 19, 2021 390.51 394.47 389.01 394.33 5,931,588 -1.07(-0.27%)
May 18, 2021 399.05 399.28 395.19 395.41 3,496,427 -3.43(-0.86%)
May 17, 2021 398.67 399.57 396.73 398.84 3,121,700 -0.96(-0.24%)
May 14, 2021 396.53 400.65 396.53 399.79 3,752,639 +6.08(+1.54%)
May 13, 2021 390.65 395.71 390.62 393.71 7,278,060 +4.62(+1.19%)
May 12, 2021 394.65 395.94 388.48 389.10 8,183,878 -8.50(-2.14%)
May 11, 2021 396.46 398.52 393.52 397.60 10,804,732 -3.58(-0.89%)
May 10, 2021 405.51 405.69 401.00 401.17 4,858,870 -3.94(-0.97%)
May 07, 2021 402.99 405.78 402.28 405.11 5,026,954 +2.91(+0.72%)
May 06, 2021 399.11 402.28 397.00 402.19 5,623,630 +3.24(+0.81%)
May 05, 2021 400.53 400.79 398.23 398.95 4,436,777 +0.06(+0.01%)
May 04, 2021 399.32 399.79 395.10 398.89 7,264,469 -2.44(-0.61%)
May 03, 2021 402.52 402.91 400.86 401.33 4,886,290 +0.86(+0.21%)
Apr 30, 2021 400.81 401.67 399.56 400.47 5,146,143 -2.61(-0.65%)
Apr 29, 2021 403.42 403.72 399.64 403.08 4,272,856 +2.53(+0.63%)
Apr 28, 2021 400.95 402.12 400.11 400.55 5,751,555 -0.15(-0.04%)
Apr 27, 2021 401.09 401.29 399.57 400.70 3,431,390 -0.12(-0.03%)
Apr 26, 2021 400.63 401.36 400.19 400.83 4,793,551 +0.90(+0.22%)
Apr 23, 2021 396.26 401.39 396.17 399.93 4,775,872 +4.15(+1.05%)
Apr 22, 2021 399.09 399.96 394.57 395.78 6,586,113 -3.55(-0.89%)
Apr 21, 2021 394.93 399.53 394.79 399.32 4,045,292 +3.70(+0.94%)
Apr 20, 2021 397.22 397.94 394.07 395.62 6,424,590 -2.90(-0.73%)
Apr 19, 2021 399.44 399.94 397.10 398.52 4,621,025 -1.96(-0.49%)
Apr 16, 2021 400.42 401.05 398.99 400.48 2,831,634 +1.41(+0.35%)
Apr 15, 2021 397.00 399.36 397.00 399.08 4,648,085 +4.25(+1.08%)
Apr 14, 2021 396.15 397.25 394.30 394.83 4,161,949 -1.32(-0.33%)
Apr 13, 2021 394.91 396.84 394.53 396.15 9,063,304 +1.16(+0.29%)
Apr 12, 2021 394.24 395.30 393.67 394.99 3,117,025 +0.16(+0.04%)
Apr 09, 2021 391.93 395.04 391.79 394.83 3,192,387 +2.84(+0.72%)
Apr 08, 2021 391.48 392.09 390.52 391.99 4,314,153 +1.82(+0.47%)
Apr 07, 2021 389.53 390.53 389.11 390.18 3,110,814 +0.49(+0.13%)
Apr 06, 2021 389.41 390.79 389.06 389.69 3,787,008 -0.24(-0.06%)
Apr 05, 2021 387.19 390.53 387.12 389.93 5,904,746 +5.52(+1.43%)
Apr 01, 2021 382.31 384.53 382.10 384.41 7,636,480 +4.07(+1.07%)
Mar 31, 2021 379.36 381.93 379.35 380.34 5,471,722 +1.48(+0.39%)
Mar 30, 2021 378.51 379.46 377.16 378.86 3,777,660 -0.94(-0.25%)
Mar 29, 2021 378.46 380.70 376.94 379.79 3,971,950 -0.19(-0.05%)
Mar 26, 2021 375.14 380.40 374.54 379.98 3,792,561 +6.05(+1.62%)
Mar 25, 2021 370.39 374.77 368.41 373.93 5,827,523 +2.12(+0.57%)
Mar 24, 2021 375.20 376.89 371.81 371.81 6,923,120 -1.91(-0.51%)
Mar 23, 2021 376.08 377.56 372.95 373.72 6,131,193 -2.94(-0.78%)
Mar 22, 2021 374.30 378.14 374.24 376.66 3,979,012 +2.95(+0.79%)
Mar 19, 2021 374.16 375.74 371.53 373.70 6,392,236 -0.70(-0.19%)
Mar 18, 2021 377.32 379.46 373.75 374.40 5,065,693 -5.55(-1.46%)
Mar 17, 2021 377.36 380.80 376.19 379.95 4,727,943 +1.24(+0.33%)
Mar 16, 2021 379.81 380.53 377.88 378.71 3,906,058 -0.53(-0.14%)
Mar 15, 2021 377.17 379.44 374.99 379.24 2,445,255 +2.29(+0.61%)
Mar 12, 2021 375.01 377.06 374.15 376.95 3,556,933 +0.59(+0.16%)
Mar 11, 2021 375.16 378.41 374.69 376.36 2,954,773 +3.83(+1.03%)
Mar 10, 2021 372.72 374.34 371.27 372.53 3,593,608 +2.27(+0.61%)
Mar 09, 2021 369.04 372.91 368.55 370.26 3,763,009 +5.14(+1.41%)
Mar 08, 2021 367.87 370.78 364.78 365.12 4,075,072 -1.79(-0.49%)
Mar 05, 2021 363.86 368.00 356.38 366.91 6,838,479 +6.64(+1.84%)
Mar 04, 2021 364.58 367.25 355.66 360.27 7,912,523 -4.52(-1.24%)
Mar 03, 2021 369.01 369.94 364.68 364.79 5,659,447 -4.94(-1.33%)
Mar 02, 2021 372.86 373.05 369.48 369.72 4,719,284 -2.87(-0.77%)
Mar 01, 2021 368.92 373.88 368.76 372.59 4,093,664 +8.82(+2.43%)
Feb 26, 2021 367.60 368.77 361.71 363.77 6,769,423 -1.92(-0.52%)
Feb 25, 2021 373.38 374.78 364.17 365.68 6,495,708 -8.99(-2.40%)
Feb 24, 2021 369.44 375.11 368.50 374.67 3,549,963 +4.07(+1.10%)
Feb 23, 2021 367.88 371.97 363.62 370.60 4,646,897 +0.39(+0.11%)
Feb 22, 2021 370.18 372.64 369.91 370.21 3,010,152 -2.84(-0.76%)
Feb 19, 2021 375.03 375.26 372.59 373.05 3,202,205 -0.70(-0.19%)
Feb 18, 2021 372.58 374.46 370.86 373.75 2,980,607 -1.59(-0.42%)
Feb 17, 2021 373.42 375.51 372.37 375.34 2,539,823 +0.05(+0.01%)
Feb 16, 2021 376.84 376.99 374.50 375.30 2,492,951 -0.30(-0.08%)
Feb 12, 2021 372.85 375.78 372.79 375.59 2,042,203 +1.87(+0.50%)
Feb 11, 2021 374.25 374.61 371.21 373.72 3,266,806 +0.63(+0.17%)
Feb 10, 2021 375.04 375.16 370.65 373.10 2,689,678 -0.15(-0.04%)
Feb 09, 2021 372.67 373.85 368.11 373.25 4,958,494 -0.31(-0.08%)
Feb 08, 2021 372.31 373.56 371.48 373.56 3,476,976 +2.79(+0.75%)
Feb 05, 2021 371.31 371.50 369.66 370.77 2,686,695 +1.45(+0.39%)
Feb 04, 2021 366.29 369.36 366.08 369.32 2,056,036 +4.13(+1.13%)
Feb 03, 2021 365.77 366.95 363.90 365.19 3,404,483 +0.29(+0.08%)
Feb 02, 2021 363.06 366.50 363.00 364.90 3,849,842 +5.11(+1.42%)
Feb 01, 2021 357.48 360.89 355.12 359.79 4,608,317 +5.79(+1.64%)
Jan 29, 2021 359.28 360.18 352.22 354.00 5,249,026 -7.18(-1.99%)
Jan 28, 2021 359.95 365.26 359.51 361.18 5,955,730 +3.03(+0.85%)
Jan 27, 2021 363.63 363.70 355.82 358.14 5,859,349 -8.96(-2.44%)
Jan 26, 2021 368.57 368.94 366.85 367.10 2,325,288 -0.54(-0.15%)
Jan 25, 2021 366.96 367.97 361.97 367.64 4,081,888 +1.46(+0.40%)
Jan 22, 2021 365.63 367.32 365.18 366.19 3,924,884 -1.25(-0.34%)
Jan 21, 2021 367.69 368.16 366.53 367.44 3,731,968 +0.32(+0.09%)
Jan 20, 2021 364.48 367.98 364.09 367.11 3,598,865 +4.98(+1.38%)
Jan 19, 2021 361.82 362.66 360.32 362.13 7,451,125 +2.81(+0.78%)
Jan 15, 2021 360.26 361.05 357.39 359.32 10,686,646 -2.61(-0.72%)
Jan 14, 2021 363.95 364.49 361.54 361.93 7,344,906 -1.26(-0.35%)
Jan 13, 2021 362.19 364.21 361.36 363.19 3,942,372 +0.91(+0.25%)
Jan 12, 2021 362.27 363.25 359.96 362.27 3,665,401 +0.06(+0.02%)
Jan 11, 2021 361.35 363.91 361.25 362.21 3,527,029 -2.38(-0.65%)
Jan 08, 2021 364.00 364.81 360.64 364.60 3,568,477 +2.07(+0.57%)
Jan 07, 2021 359.67 363.28 359.49 362.53 6,345,961 +5.29(+1.48%)
Jan 06, 2021 353.52 360.53 352.99 357.24 4,551,820 +2.14(+0.60%)
Jan 05, 2021 352.02 356.20 352.02 355.10 4,517,326 +2.33(+0.66%)
Jan 04, 2021 358.93 359.05 348.89 352.76 7,447,441 -4.93(-1.38%)
Dec 31, 2020 357.69 357.69 357.69 2,861,311 +1.99(+0.56%)
Dec 30, 2020 356.12 356.77 355.36 355.70 2,861,311 +0.47(+0.13%)
Dec 29, 2020 357.46 357.70 354.65 355.23 5,663,799 -0.69(-0.19%)
Dec 28, 2020 355.55 356.31 354.88 355.92 2,454,331 +3.07(+0.87%)
Dec 24, 2020 352.00 352.89 351.42 352.85 2,141,590 +1.36(+0.39%)
Dec 23, 2020 352.20 353.46 351.31 351.49 3,391,425 +0.31(+0.09%)
Dec 22, 2020 352.07 352.24 350.09 351.18 3,601,738 -0.68(-0.19%)
Dec 21, 2020 349.03 352.69 346.24 351.86 5,473,869 -1.16(-0.33%)
Dec 18, 2020 354.80 354.92 350.99 353.02 7,028,962 -1.40(-0.40%)
Dec 17, 2020 354.16 354.64 352.43 354.42 6,799,519 +1.96(+0.56%)
Dec 16, 2020 352.19 353.42 351.25 352.46 5,782,514 +0.56(+0.16%)
Dec 15, 2020 349.83 351.93 348.44 351.89 8,891,685 +4.73(+1.36%)
Dec 14, 2020 351.07 352.14 347.04 347.17 3,982,283 -1.58(-0.45%)
Dec 11, 2020 347.47 349.04 345.90 348.75 4,745,064 -0.44(-0.12%)
Dec 10, 2020 347.93 350.26 347.03 349.19 3,319,769 -0.19(-0.05%)
Dec 09, 2020 353.17 353.30 348.48 349.38 3,956,493 -3.08(-0.87%)
Dec 08, 2020 350.13 353.06 350.12 352.46 3,678,073 +0.98(+0.28%)
Dec 07, 2020 351.42 351.95 350.17 351.48 3,329,485 -0.65(-0.19%)
Dec 04, 2020 349.76 352.15 349.70 352.14 4,313,197 +3.00(+0.86%)
Dec 03, 2020 349.13 350.56 348.05 349.14 3,229,666 -0.07(-0.02%)
Dec 02, 2020 347.37 349.37 346.79 349.20 4,341,345 +0.74(+0.21%)
Dec 01, 2020 348.07 350.05 347.47 348.46 3,909,324 +3.79(+1.10%)
Nov 30, 2020 345.49 345.69 342.00 344.67 4,301,920 -1.57(-0.45%)
Nov 27, 2020 346.44 346.76 345.29 346.25 1,427,788 +0.94(+0.27%)
Nov 25, 2020 345.69 345.77 344.18 345.31 4,033,436 -0.49(-0.14%)
Nov 24, 2020 342.96 346.36 342.09 345.80 3,949,076 +5.45(+1.60%)
Nov 23, 2020 340.24 341.57 337.89 340.35 2,859,223 +2.03(+0.60%)
Nov 20, 2020 340.37 340.61 338.23 338.32 2,843,771 -2.29(-0.67%)
Nov 19, 2020 338.53 341.05 337.24 340.61 3,474,048 +1.38(+0.41%)
Nov 18, 2020 343.62 344.20 339.18 339.24 3,348,454 -3.80(-1.11%)
Nov 17, 2020 342.73 344.60 341.23 343.04 2,795,273 -2.09(-0.60%)
Nov 16, 2020 343.74 345.19 342.40 345.13 3,510,833 +4.23(+1.24%)
Nov 13, 2020 338.22 341.70 337.72 340.89 2,830,700 +4.57(+1.36%)
Nov 12, 2020 338.53 339.33 334.44 336.32 3,992,708 -3.24(-0.95%)
Nov 11, 2020 339.30 340.44 338.13 339.56 2,616,073 +2.43(+0.72%)
Nov 10, 2020 336.56 338.12 333.81 337.13 5,449,300 -0.44(-0.13%)
Nov 09, 2020 346.54 346.92 337.10 337.56 9,594,344 +4.16(+1.25%)
Nov 06, 2020 333.14 334.65 331.04 333.40 3,027,185 -0.03(-0.01%)
Nov 05, 2020 332.55 335.31 332.16 333.43 7,267,247 +6.39(+1.96%)
Nov 04, 2020 324.51 331.27 323.25 327.04 6,849,126 +7.07(+2.21%)
Nov 03, 2020 317.67 322.01 317.19 319.97 6,889,005 +5.27(+1.68%)
Nov 02, 2020 314.37 316.41 311.52 314.69 4,905,587 +3.89(+1.25%)
Oct 30, 2020 312.51 313.84 307.10 310.80 6,992,948 -3.35(-1.07%)
Oct 29, 2020 311.26 317.37 309.51 314.15 5,441,152 +3.10(+1.00%)
Oct 28, 2020 316.13 316.86 310.50 311.05 7,478,118 -10.96(-3.40%)
Oct 27, 2020 323.43 323.78 321.75 322.01 4,455,599 -1.10(-0.34%)
Oct 26, 2020 325.70 326.52 319.52 323.11 4,559,490 -6.04(-1.84%)
Oct 23, 2020 329.34 329.37 326.68 329.15 1,894,020 +1.04(+0.32%)
Oct 22, 2020 326.53 328.67 324.33 328.11 2,593,971 +1.86(+0.57%)
Oct 21, 2020 326.84 328.99 325.99 326.25 3,869,944 -0.63(-0.19%)
Oct 20, 2020 326.98 330.23 326.24 326.88 2,967,726 +1.28(+0.39%)
Oct 19, 2020 331.92 332.53 324.73 325.60 3,130,175 -4.96(-1.50%)
Oct 16, 2020 332.29 333.90 330.46 330.56 2,917,769 -0.29(-0.09%)
Oct 15, 2020 327.21 331.31 326.64 330.86 3,183,500 -0.41(-0.12%)
Oct 14, 2020 333.88 334.96 330.49 331.27 2,501,435 -2.09(-0.63%)
Oct 13, 2020 335.36 335.45 332.35 333.35 2,808,548 -2.18(-0.65%)
Oct 12, 2020 332.77 337.01 332.30 335.54 2,425,476 +5.39(+1.63%)
Oct 09, 2020 328.99 330.65 328.32 330.15 3,559,720 +2.88(+0.88%)
Oct 08, 2020 326.41 327.32 325.45 327.27 4,385,735 +2.92(+0.90%)
Oct 07, 2020 321.87 325.20 321.87 324.35 3,289,323 +5.54(+1.74%)
Oct 06, 2020 323.62 325.73 318.34 318.81 4,143,408 -4.59(-1.42%)
Oct 05, 2020 319.90 323.61 319.89 323.40 3,378,882 +5.55(+1.75%)
Oct 02, 2020 315.74 319.79 315.32 317.85 4,313,934 -3.03(-0.94%)
Oct 01, 2020 321.44 322.42 318.92 320.88 3,564,284 +2.07(+0.65%)
Sep 30, 2020 317.18 322.05 316.95 318.81 5,006,991 +2.42(+0.76%)
Sep 29, 2020 318.00 318.65 315.70 316.39 2,677,334 -1.75(-0.55%)
Sep 28, 2020 317.20 318.85 316.20 318.15 3,589,901 +5.20(+1.66%)
Sep 25, 2020 307.12 313.74 306.18 312.95 4,404,693 +5.01(+1.63%)
Sep 24, 2020 305.77 311.07 304.45 307.94 4,461,006 +0.81(+0.26%)
Sep 23, 2020 315.04 315.32 306.63 307.13 4,598,045 -7.32(-2.33%)
Sep 22, 2020 312.81 315.02 310.23 314.45 3,031,863 +3.15(+1.01%)
Sep 21, 2020 310.15 311.40 306.31 311.30 6,539,885 -3.50(-1.11%)
Sep 18, 2020 319.36 319.40 312.25 314.80 3,393,338 -3.73(-1.17%)
Sep 17, 2020 316.31 320.15 315.74 318.53 3,279,306 -2.76(-0.86%)
Sep 16, 2020 323.88 325.31 321.04 321.29 2,596,293 -1.29(-0.40%)
Sep 15, 2020 323.47 324.32 321.48 322.57 2,702,772 +1.63(+0.51%)
Sep 14, 2020 320.01 322.66 319.50 320.94 2,997,181 +4.21(+1.33%)
Sep 11, 2020 318.37 319.45 313.87 316.73 3,695,653 +0.15(+0.05%)
Sep 10, 2020 324.17 324.78 315.62 316.57 5,356,125 -5.63(-1.75%)
Sep 09, 2020 320.13 324.76 319.18 322.20 5,693,792 +6.19(+1.96%)
Sep 08, 2020 319.25 320.52 315.64 316.02 5,293,996 -8.83(-2.72%)
Sep 04, 2020 328.27 329.86 317.56 324.85 5,675,048 -2.68(-0.82%)
Sep 03, 2020 337.50 337.98 324.88 327.53 8,224,627 -11.73(-3.46%)
Sep 02, 2020 336.37 340.22 335.19 339.26 3,807,905 +4.89(+1.46%)
Sep 01, 2020 332.12 334.48 331.19 334.37 3,916,875 +3.11(+0.94%)
Aug 31, 2020 332.24 333.15 331.01 331.26 6,096,506 -1.16(-0.35%)
Aug 28, 2020 331.37 332.60 330.21 332.42 2,669,265 +2.12(+0.64%)
Aug 27, 2020 330.21 331.78 328.62 330.31 3,988,005 +0.72(+0.22%)
Aug 26, 2020 326.86 329.84 326.36 329.59 3,891,051 +3.31(+1.02%)
Aug 25, 2020 325.77 326.38 324.59 326.27 4,239,508 +1.08(+0.33%)
Aug 24, 2020 324.41 325.26 323.40 325.20 2,206,559 +3.31(+1.03%)
Aug 21, 2020 320.36 322.08 320.10 321.89 2,184,820 +1.12(+0.35%)
Aug 20, 2020 318.00 321.23 317.87 320.77 1,908,785 +0.98(+0.31%)
Aug 19, 2020 321.47 322.03 319.22 319.79 2,023,591 -1.30(-0.41%)
Aug 18, 2020 320.82 321.52 319.18 321.09 1,730,361 +0.68(+0.21%)
Aug 17, 2020 320.45 320.82 320.02 320.41 1,737,718 +1.03(+0.32%)
Aug 14, 2020 318.97 319.95 318.30 319.38 1,817,065 -0.72(-0.22%)
Aug 13, 2020 319.20 320.72 318.43 320.10 2,798,593 +0.14(+0.04%)
Aug 12, 2020 318.11 320.75 318.07 319.96 3,078,568 +4.40(+1.39%)
Aug 11, 2020 319.43 320.03 314.84 315.56 3,804,734 -2.66(-0.84%)
Aug 10, 2020 317.71 318.40 315.73 318.22 2,352,973 +0.95(+0.30%)
Aug 07, 2020 315.99 317.48 315.09 317.26 3,229,845 +0.23(+0.07%)
Aug 06, 2020 314.34 317.13 313.99 317.04 3,495,081 +2.13(+0.68%)
Aug 05, 2020 314.32 315.14 314.02 314.90 2,577,330 +2.03(+0.65%)
Aug 04, 2020 310.88 312.97 310.88 312.87 3,791,367 +1.12(+0.36%)
Aug 03, 2020 311.32 312.52 310.76 311.75 3,002,205 +2.16(+0.70%)
Jul 31, 2020 309.01 309.65 304.69 309.59 4,959,234 +2.42(+0.79%)
Jul 30, 2020 305.21 307.59 303.05 307.17 3,479,924 -1.06(-0.34%)
Jul 29, 2020 305.42 308.83 305.38 308.23 2,477,702 +3.66(+1.20%)
Jul 28, 2020 305.67 306.86 304.22 304.56 2,658,319 -1.89(-0.62%)
Jul 27, 2020 304.93 306.63 304.15 306.45 3,634,139 +2.24(+0.74%)
Jul 24, 2020 304.28 305.29 302.72 304.21 3,623,331 -1.95(-0.64%)
Jul 23, 2020 309.49 310.25 304.80 306.17 3,201,835 -3.75(-1.21%)
Jul 22, 2020 307.78 311.70 307.67 309.92 3,361,196 +1.81(+0.59%)
Jul 21, 2020 309.52 309.96 307.17 308.10 3,292,069 +0.56(+0.18%)
Jul 20, 2020 304.74 308.21 304.00 307.55 2,492,629 +2.52(+0.83%)
Jul 17, 2020 305.18 305.84 303.15 305.02 2,383,999 +0.90(+0.29%)
Jul 16, 2020 303.19 304.56 302.53 304.13 2,531,082 -1.06(-0.35%)
Jul 15, 2020 305.69 306.28 302.70 305.19 4,120,870 +2.82(+0.93%)
Jul 14, 2020 297.03 302.76 295.82 302.36 7,556,927 +3.87(+1.30%)
Jul 13, 2020 303.48 305.95 297.84 298.49 5,381,941 -2.67(-0.89%)
Jul 10, 2020 297.93 301.39 296.54 301.16 2,917,047 +3.00(+1.01%)
Jul 09, 2020 300.51 300.62 294.54 298.16 3,497,021 -1.52(-0.51%)
Jul 08, 2020 298.26 299.88 296.48 299.68 3,897,298 +2.22(+0.75%)
Jul 07, 2020 298.98 301.02 297.10 297.46 3,030,143 -3.10(-1.03%)
Jul 06, 2020 300.00 300.93 299.18 300.56 4,719,303 +4.54(+1.53%)
Jul 02, 2020 297.94 299.28 295.33 296.02 3,702,430 +1.55(+0.53%)
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.