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 83.45 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%)
May 03, 2004 82.18 82.79 82.18 82.72 610,330 +0.80(+0.97%)
Apr 30, 2004 82.57 82.86 81.81 81.92 582,933 -0.56(-0.68%)
Apr 29, 2004 83.14 83.57 82.00 82.48 393,188 -0.75(-0.90%)
Apr 28, 2004 83.87 83.90 83.01 83.23 437,674 -1.08(-1.29%)
Apr 27, 2004 84.29 84.89 84.10 84.32 489,349 +0.03(+0.03%)
Apr 26, 2004 84.50 84.74 83.79 84.29 1,649,655 -0.13(-0.15%)
Apr 23, 2004 84.38 84.48 83.99 84.41 365,791 +0.19(+0.23%)
Apr 22, 2004 82.95 84.59 82.95 84.22 399,969 +1.12(+1.35%)
Apr 21, 2004 82.81 83.28 82.51 83.10 3,831,246 +0.53(+0.64%)
Apr 20, 2004 84.10 84.30 82.50 82.57 483,245 -1.44(-1.71%)
Apr 19, 2004 83.72 84.06 83.59 84.01 475,108 +0.06(+0.07%)
Apr 16, 2004 83.70 84.10 83.40 83.95 270,579 +0.66(+0.80%)
Apr 15, 2004 83.54 83.92 82.92 83.29 748,807 -0.38(-0.45%)
Apr 14, 2004 83.15 83.79 83.03 83.66 353,720 +0.10(+0.11%)
Apr 13, 2004 84.97 84.97 83.40 83.57 296,891 -1.10(-1.30%)
Apr 12, 2004 84.56 84.86 84.52 84.66 1,732,253 +0.27(+0.32%)
Apr 08, 2004 85.12 85.12 83.89 84.39 452,458 -0.19(-0.23%)
Apr 07, 2004 84.79 84.79 84.20 84.58 1,011,656 -0.24(-0.28%)
Apr 06, 2004 84.61 84.94 84.58 84.82 471,039 -0.23(-0.27%)
Apr 05, 2004 84.52 85.11 84.40 85.05 1,598,794 +0.47(+0.56%)
Apr 02, 2004 84.66 84.69 84.05 84.58 981,139 +0.64(+0.76%)
Apr 01, 2004 83.48 83.99 83.48 83.93 579,135 +0.45(+0.54%)
Mar 31, 2004 83.34 83.64 82.91 83.49 924,040 +0.11(+0.13%)
Mar 30, 2004 82.92 83.39 82.79 83.37 2,160,704 +0.32(+0.39%)
Mar 29, 2004 82.44 83.12 82.38 83.05 1,373,650 +0.85(+1.03%)
Mar 26, 2004 82.17 82.74 82.04 82.20 802,923 +0.02(+0.03%)
Mar 25, 2004 81.44 82.36 81.29 82.18 546,991 +1.15(+1.42%)
Mar 24, 2004 81.18 81.49 79.98 81.03 657,257 -0.04(-0.05%)
Mar 23, 2004 81.51 81.69 80.98 81.07 2,166,537 -0.13(-0.16%)
Mar 22, 2004 81.70 81.81 80.79 81.21 497,893 -1.05(-1.28%)
Mar 19, 2004 83.23 83.27 82.21 82.26 864,634 -1.10(-1.32%)
Mar 18, 2004 83.03 83.60 82.58 83.36 775,797 +0.04(+0.04%)
Mar 17, 2004 82.75 83.55 82.75 83.32 487,721 +0.85(+1.03%)
Mar 16, 2004 82.47 82.62 81.77 82.47 455,577 +0.38(+0.47%)
Mar 15, 2004 82.76 82.80 81.82 82.09 1,793,150 -0.94(-1.13%)
Mar 12, 2004 82.46 83.11 82.30 83.03 541,159 +1.10(+1.34%)
Mar 11, 2004 82.80 83.53 81.92 81.93 732,532 -1.16(-1.40%)
Mar 10, 2004 84.57 84.60 83.09 83.09 544,550 -1.39(-1.65%)
Mar 09, 2004 84.90 84.93 84.27 84.49 559,469 -0.29(-0.34%)
Mar 08, 2004 85.76 86.00 84.78 84.78 1,029,559 -1.10(-1.28%)
Mar 05, 2004 85.11 86.26 85.09 85.87 371,758 +0.27(+0.32%)
Mar 04, 2004 85.37 85.65 85.24 85.60 654,816 +0.28(+0.33%)
Mar 03, 2004 85.10 85.45 84.82 85.32 490,569 +0.10(+0.11%)
Mar 02, 2004 85.50 85.71 85.02 85.23 794,514 -0.46(-0.53%)
Mar 01, 2004 85.15 85.81 85.03 85.68 422,348 +0.86(+1.02%)
Feb 27, 2004 84.95 85.36 84.67 84.82 657,122 +0.10(+0.12%)
Feb 26, 2004 84.63 85.06 84.36 84.72 395,765 -0.04(-0.05%)
Feb 25, 2004 84.45 84.86 84.40 84.76 215,243 +0.33(+0.39%)
Feb 24, 2004 84.34 84.82 84.02 84.43 480,669 -0.12(-0.14%)
Feb 23, 2004 85.01 85.01 84.24 84.55 281,972 -0.24(-0.29%)
Feb 20, 2004 85.13 85.20 84.36 84.79 331,612 -0.24(-0.29%)
Feb 19, 2004 85.88 85.88 84.96 85.03 277,089 -0.22(-0.26%)
Feb 18, 2004 85.75 85.75 85.11 85.25 320,898 -0.48(-0.56%)
Feb 17, 2004 85.52 85.87 85.39 85.73 940,722 +0.81(+0.95%)
Feb 13, 2004 85.49 85.67 84.72 84.92 298,248 -0.39(-0.46%)
Feb 12, 2004 85.59 85.72 85.26 85.31 293,094 -0.30(-0.35%)
Feb 11, 2004 84.75 85.84 84.61 85.62 736,465 +0.92(+1.09%)
Feb 10, 2004 84.37 84.92 84.32 84.69 401,732 +0.21(+0.24%)
Feb 09, 2004 84.55 84.72 84.31 84.49 531,529 +0.06(+0.07%)
Feb 06, 2004 83.72 84.58 83.50 84.43 786,241 +0.97(+1.16%)
Feb 05, 2004 83.50 83.73 83.22 83.46 1,252,126 +0.18(+0.22%)
Feb 04, 2004 83.53 83.86 83.22 83.28 781,087 -0.76(-0.90%)
Feb 03, 2004 83.90 84.16 83.73 84.04 269,494 -0.04(-0.04%)
Feb 02, 2004 83.86 84.55 83.46 84.08 272,614 +0.31(+0.37%)
Jan 30, 2004 83.74 83.85 83.43 83.77 997,279 +0.01(+0.02%)
Jan 29, 2004 83.85 83.98 83.05 83.75 848,359 +0.11(+0.13%)
Jan 28, 2004 84.83 85.03 83.32 83.64 477,278 -1.00(-1.18%)
Jan 27, 2004 85.48 85.48 84.59 84.64 323,881 -0.87(-1.02%)
Jan 26, 2004 84.43 85.53 84.33 85.51 938,281 +1.17(+1.39%)
Jan 23, 2004 84.79 85.07 84.05 84.33 879,825 -0.38(-0.44%)
Jan 22, 2004 84.96 85.09 84.52 84.71 614,399 -0.13(-0.15%)
Jan 21, 2004 84.22 84.94 83.87 84.83 941,400 +0.60(+0.71%)
Jan 20, 2004 84.50 84.79 83.96 84.24 1,167,087 -0.06(-0.07%)
Jan 16, 2004 84.08 84.31 83.83 84.30 1,018,166 +0.38(+0.45%)
Jan 15, 2004 83.77 84.13 83.18 83.92 1,107,139 +0.15(+0.18%)
Jan 14, 2004 83.20 83.79 83.12 83.77 428,858 +0.73(+0.88%)
Jan 13, 2004 83.49 83.51 82.45 83.04 497,080 -0.50(-0.60%)
Jan 12, 2004 83.07 83.54 82.91 83.54 703,507 +0.60(+0.73%)
Jan 09, 2004 83.23 83.68 82.89 82.93 1,519,451 -0.69(-0.82%)
Jan 08, 2004 83.45 83.65 83.18 83.62 2,054,371 +0.29(+0.35%)
Jan 07, 2004 83.00 83.32 82.56 83.32 1,047,733 +0.29(+0.35%)
Jan 06, 2004 82.78 83.16 82.70 83.04 1,535,997 +0.13(+0.16%)
Jan 05, 2004 82.45 82.98 82.33 82.90 1,706,212 +0.80(+0.98%)
Jan 02, 2004 82.31 82.74 81.70 82.10 709,068 +0.10(+0.12%)
Dec 31, 2003 82.02 82.27 81.77 82.00 471,717 -0.01(-0.01%)
Dec 30, 2003 81.98 82.06 81.75 82.01 1,184,990 +0.03(+0.04%)
Dec 29, 2003 81.29 82.01 81.21 81.98 3,951,820 +1.03(+1.28%)
Dec 26, 2003 81.01 81.17 80.92 80.95 315,879 +0.10(+0.13%)
Dec 24, 2003 80.80 81.02 80.71 80.85 1,107,817 -0.08(-0.10%)
Dec 23, 2003 80.77 81.06 80.67 80.93 695,912 +0.04(+0.05%)
Dec 22, 2003 80.37 80.89 80.26 80.89 830,049 +0.59(+0.73%)
Dec 19, 2003 80.59 80.65 80.12 80.30 3,000,926 -0.25(-0.31%)
Dec 18, 2003 79.72 80.55 79.72 80.55 1,412,168 +0.88(+1.11%)
Dec 17, 2003 79.33 79.67 79.15 79.67 2,029,144 +0.23(+0.29%)
Dec 16, 2003 79.02 79.52 78.95 79.44 1,098,052 +0.44(+0.56%)
Dec 15, 2003 80.14 80.14 78.95 78.99 1,361,036 -0.78(-0.98%)
Dec 12, 2003 79.64 79.81 79.64 79.78 240,877 +0.14(+0.18%)
Dec 11, 2003 78.76 79.72 78.76 79.64 609,516 +0.87(+1.10%)
Dec 10, 2003 78.68 78.88 78.26 78.77 264,205 +0.07(+0.08%)
Dec 09, 2003 79.61 79.61 78.65 78.70 258,101 -0.60(-0.76%)
Dec 08, 2003 78.77 79.35 78.75 79.30 272,614 +0.46(+0.58%)
Dec 05, 2003 79.01 79.11 78.89 78.85 397,935 -0.50(-0.63%)
Dec 04, 2003 79.07 79.44 78.96 79.35 774,983 +0.28(+0.35%)
Dec 03, 2003 79.47 79.70 79.04 79.07 406,073 -0.12(-0.15%)
Dec 02, 2003 79.26 79.26 79.11 79.19 299,468 -0.17(-0.21%)
Dec 01, 2003 78.58 79.41 78.82 79.36 1,166,273 +0.77(+0.99%)
Nov 28, 2003 78.43 78.67 78.38 78.58 881,045 +0.13(+0.17%)
Nov 26, 2003 78.49 78.49 77.79 78.45 324,831 +0.27(+0.35%)
Nov 25, 2003 77.91 78.47 77.82 78.18 474,565 +0.35(+0.45%)
Nov 24, 2003 77.45 78.01 77.45 77.83 251,184 +1.07(+1.39%)
Nov 21, 2003 76.59 76.96 76.53 76.76 181,742 +0.17(+0.22%)
Nov 20, 2003 76.75 77.55 76.59 76.59 249,828 -0.69(-0.90%)
Nov 19, 2003 76.80 77.39 76.74 77.28 260,814 +0.66(+0.86%)
Nov 18, 2003 77.63 77.77 76.61 76.63 234,231 -0.79(-1.02%)
Nov 17, 2003 77.20 77.53 76.75 77.42 336,495 -0.38(-0.49%)
Nov 14, 2003 78.52 78.83 77.70 77.80 610,194 -0.69(-0.87%)
Nov 13, 2003 78.23 78.46 78.11 78.49 372,301 +0.08(+0.10%)
Nov 12, 2003 77.63 78.49 77.63 78.41 149,191 +0.91(+1.18%)
Nov 11, 2003 77.45 77.68 77.41 77.49 178,623 -0.13(-0.17%)
Nov 10, 2003 77.98 77.98 77.50 77.62 219,040 -0.31(-0.40%)
Nov 07, 2003 78.52 78.70 77.93 77.93 424,247 -0.59(-0.75%)
Nov 06, 2003 77.79 78.52 77.55 78.52 212,530 +0.43(+0.55%)
Nov 05, 2003 78.18 78.13 77.41 78.10 277,768 +0.12(+0.15%)
Nov 04, 2003 78.18 78.35 77.96 77.98 405,550 -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.