Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 230.36 230.58 230.02 230.24 3,761,893 +0.26(+0.11%)
Oct 30, 2017 230.72 229.67 229.98 4,875,079 -0.79(-0.34%)
Oct 27, 2017 229.74 230.98 229.43 230.78 2,872,443 +1.83(+0.80%)
Oct 26, 2017 229.30 229.55 228.89 228.94 4,733,569 +0.28(+0.12%)
Oct 25, 2017 229.43 229.56 227.49 228.67 5,653,106 -1.08(-0.47%)
Oct 24, 2017 229.80 230.02 229.42 229.74 3,908,241 +0.35(+0.15%)
Oct 23, 2017 230.60 230.61 229.30 229.40 4,078,462 -0.88(-0.38%)
Oct 20, 2017 229.95 230.30 229.66 230.28 2,231,573 +1.17(+0.51%)
Oct 19, 2017 228.25 229.12 227.81 229.10 2,898,644 +0.09(+0.04%)
Oct 18, 2017 229.20 229.25 228.85 229.01 1,949,941 +0.20(+0.09%)
Oct 17, 2017 228.60 228.85 228.38 228.82 2,494,336 +0.14(+0.06%)
Oct 16, 2017 228.56 228.84 228.22 228.68 3,184,750 +0.37(+0.16%)
Oct 13, 2017 228.54 228.64 228.18 228.30 2,869,570 +0.26(+0.11%)
Oct 12, 2017 228.05 228.44 227.83 228.04 3,387,896 -0.33(-0.14%)
Oct 11, 2017 227.93 228.40 227.79 228.37 4,028,989 +0.33(+0.14%)
Oct 10, 2017 228.05 228.43 227.49 228.04 4,330,719 +0.59(+0.26%)
Oct 09, 2017 228.04 228.12 227.18 227.46 1,566,722 -0.38(-0.17%)
Oct 06, 2017 227.64 227.91 227.39 227.84 9,052,156 -0.24(-0.11%)
Oct 05, 2017 227.09 228.12 226.96 228.08 4,558,021 +1.32(+0.58%)
Oct 04, 2017 226.32 226.99 226.22 226.76 3,185,364 +0.29(+0.13%)
Oct 03, 2017 226.08 226.49 225.90 226.47 2,478,782 +0.53(+0.24%)
Oct 02, 2017 225.24 225.95 225.17 225.94 4,540,486 +0.93(+0.41%)
Sep 29, 2017 224.20 225.09 224.02 225.01 6,240,521 +0.83(+0.37%)
Sep 28, 2017 223.63 224.30 223.58 224.18 3,029,155 +0.24(+0.11%)
Sep 27, 2017 224.34 222.89 223.94 4,237,184 +0.87(+0.39%)
Sep 26, 2017 223.38 223.62 222.84 223.07 4,062,416 +0.13(+0.06%)
Sep 25, 2017 223.13 223.50 222.19 222.94 5,874,506 -0.42(-0.19%)
Sep 22, 2017 223.05 223.57 223.03 223.37 2,769,693 +0.01(+0.00%)
Sep 21, 2017 223.81 223.88 223.18 223.36 3,307,199 -0.65(-0.29%)
Sep 20, 2017 223.97 224.07 222.95 224.01 6,216,598 +0.13(+0.06%)
Sep 19, 2017 223.89 223.97 223.56 223.88 4,093,109 +0.21(+0.10%)
Sep 18, 2017 223.55 224.01 223.25 223.67 1,889,599 +0.50(+0.23%)
Sep 15, 2017 222.78 223.25 222.63 223.16 2,872,892 +0.28(+0.13%)
Sep 14, 2017 222.61 223.07 222.45 222.88 3,389,257 -0.08(-0.04%)
Sep 13, 2017 222.53 222.99 222.44 222.96 2,415,740 +0.10(+0.04%)
Sep 12, 2017 222.47 222.87 222.29 222.86 3,014,940 +0.80(+0.36%)
Sep 11, 2017 221.05 222.16 221.03 222.07 3,561,379 +2.40(+1.09%)
Sep 08, 2017 219.67 220.20 219.49 219.67 3,725,452 -0.37(-0.17%)
Sep 07, 2017 220.35 220.35 219.58 220.04 4,007,612 +0.00(+0.00%)
Sep 06, 2017 219.99 220.36 219.42 220.04 4,274,076 +0.73(+0.34%)
Sep 05, 2017 220.31 220.55 218.28 219.31 5,767,735 -1.58(-0.72%)
Sep 01, 2017 220.94 221.30 220.72 220.89 6,671,945 +0.38(+0.17%)
Aug 31, 2017 219.85 220.79 219.77 220.51 5,485,673 +1.25(+0.57%)
Aug 30, 2017 218.17 219.49 217.99 219.26 2,193,869 +1.05(+0.48%)
Aug 29, 2017 216.63 218.45 216.47 218.21 4,065,370 +0.27(+0.13%)
Aug 28, 2017 218.45 218.48 217.51 217.93 2,151,692 +0.04(+0.02%)
Aug 25, 2017 218.23 218.85 217.78 217.89 3,603,442 +0.43(+0.20%)
Aug 24, 2017 218.31 218.47 217.19 217.46 2,617,587 -0.41(-0.19%)
Aug 23, 2017 217.70 218.34 217.56 217.86 2,807,475 -0.75(-0.34%)
Aug 22, 2017 217.03 218.86 217.01 218.62 2,475,895 +2.13(+0.99%)
Aug 21, 2017 216.18 216.68 215.47 216.48 3,970,059 +0.30(+0.14%)
Aug 18, 2017 216.44 217.55 215.81 216.18 5,660,772 -0.49(-0.22%)
Aug 17, 2017 219.42 219.74 216.63 216.67 5,643,397 -3.36(-1.53%)
Aug 16, 2017 220.18 220.60 219.62 220.03 3,625,616 +0.40(+0.18%)
Aug 15, 2017 220.09 220.09 219.35 219.63 2,345,555 -0.02(-0.01%)
Aug 14, 2017 218.84 219.90 218.83 219.65 2,883,067 +2.17(+1.00%)
Aug 11, 2017 217.42 218.12 217.19 217.48 3,715,374 +0.22(+0.10%)
Aug 10, 2017 219.46 219.59 217.16 217.26 4,691,413 -3.05(-1.39%)
Aug 09, 2017 219.61 220.38 219.26 220.31 2,659,983 -0.04(-0.02%)
Aug 08, 2017 220.55 221.80 219.95 220.36 2,112,737 -0.49(-0.22%)
Aug 07, 2017 220.54 220.87 220.42 220.85 1,654,894 +0.41(+0.18%)
Aug 04, 2017 220.56 220.80 220.08 220.44 2,372,488 +0.34(+0.15%)
Aug 03, 2017 220.37 220.40 219.78 220.10 2,153,279 -0.39(-0.18%)
Aug 02, 2017 220.53 220.63 219.54 220.49 3,232,451 +0.11(+0.05%)
Aug 01, 2017 220.52 220.54 219.93 220.38 3,064,944 +0.47(+0.21%)
Jul 31, 2017 220.42 220.52 219.68 219.91 3,886,777 -0.09(-0.04%)
Jul 28, 2017 219.78 220.15 219.32 220.00 2,790,350 -0.31(-0.14%)
Jul 27, 2017 220.97 220.99 218.92 220.31 3,881,946 -0.20(-0.09%)
Jul 26, 2017 220.78 220.81 220.21 220.51 4,256,028 +0.06(+0.03%)
Jul 25, 2017 220.70 220.81 220.24 220.45 5,321,542 +0.51(+0.23%)
Jul 24, 2017 219.90 220.07 219.48 219.93 3,612,788 -0.05(-0.02%)
Jul 21, 2017 219.60 220.00 219.41 219.99 2,929,206 -0.17(-0.08%)
Jul 20, 2017 220.35 220.45 219.66 220.16 4,012,058 +0.11(+0.05%)
Jul 19, 2017 219.24 220.09 219.22 220.05 2,018,990 +1.12(+0.51%)
Jul 18, 2017 218.37 218.95 218.01 218.93 2,911,059 +0.19(+0.09%)
Jul 17, 2017 218.73 219.13 218.60 218.75 3,265,726 +0.04(+0.02%)
Jul 14, 2017 217.81 219.17 217.70 218.70 2,511,399 +0.95(+0.43%)
Jul 13, 2017 217.46 217.91 217.22 217.76 2,951,075 +0.34(+0.15%)
Jul 12, 2017 216.82 217.59 216.81 217.42 3,544,755 +1.62(+0.75%)
Jul 11, 2017 215.78 216.11 214.62 215.80 3,033,394 -0.11(-0.05%)
Jul 10, 2017 215.58 216.33 215.51 215.91 3,838,172 +0.20(+0.09%)
Jul 07, 2017 214.92 215.88 214.76 215.70 2,786,362 +1.35(+0.63%)
Jul 06, 2017 215.54 215.61 214.16 214.36 4,324,137 -1.95(-0.90%)
Jul 05, 2017 216.18 216.52 215.37 216.31 6,126,450 +0.46(+0.21%)
Jul 03, 2017 216.40 216.85 215.83 215.84 2,598,524 +0.41(+0.19%)
Jun 30, 2017 215.90 216.25 215.25 215.44 6,530,307 +0.34(+0.16%)
Jun 29, 2017 217.12 217.16 213.82 215.10 5,210,527 -1.83(-0.84%)
Jun 28, 2017 216.10 217.15 215.84 216.93 3,230,037 +1.82(+0.85%)
Jun 27, 2017 216.51 216.85 215.02 215.11 4,262,092 -1.63(-0.75%)
Jun 26, 2017 217.32 217.75 216.56 216.74 3,098,115 +0.13(+0.06%)
Jun 23, 2017 216.47 216.98 216.10 216.61 2,570,939 +0.22(+0.10%)
Jun 22, 2017 216.49 216.99 216.22 216.39 2,689,584 -0.07(-0.03%)
Jun 21, 2017 216.89 217.04 216.00 216.46 3,446,278 -0.09(-0.04%)
Jun 20, 2017 217.61 217.62 216.52 216.55 3,161,460 -1.42(-0.65%)
Jun 19, 2017 217.05 218.06 216.94 217.97 5,957,134 +1.95(+0.90%)
Jun 16, 2017 216.33 216.34 215.31 216.02 7,922,467 -0.18(-0.08%)
Jun 15, 2017 215.19 216.28 214.91 216.20 4,321,473 -0.41(-0.19%)
Jun 14, 2017 217.12 217.17 215.73 216.60 6,790,732 -0.24(-0.11%)
Jun 13, 2017 216.37 216.91 215.98 216.84 4,051,212 +1.06(+0.49%)
Jun 12, 2017 215.57 215.84 214.92 215.78 4,527,951 -0.03(-0.01%)
Jun 09, 2017 216.45 217.24 214.52 215.81 6,502,928 -0.34(-0.15%)
Jun 08, 2017 216.15 216.65 215.64 216.14 2,590,053 +0.06(+0.03%)
Jun 07, 2017 216.02 216.28 215.32 216.08 1,997,223 +0.35(+0.16%)
Jun 06, 2017 215.69 216.31 215.57 215.73 3,467,137 -0.58(-0.27%)
Jun 05, 2017 216.32 216.60 216.15 216.31 1,983,203 -0.14(-0.07%)
Jun 02, 2017 215.84 216.66 215.54 216.45 3,598,848 +0.69(+0.32%)
Jun 01, 2017 214.51 215.76 214.26 215.76 3,841,711 +1.75(+0.82%)
May 31, 2017 214.43 214.48 213.38 214.01 3,798,128 -0.16(-0.07%)
May 30, 2017 213.98 214.38 213.83 214.17 2,682,898 -0.13(-0.06%)
May 26, 2017 214.17 214.47 214.07 214.30 2,391,094 -0.04(-0.02%)
May 25, 2017 213.86 214.64 213.65 214.34 3,050,608 +1.01(+0.48%)
May 24, 2017 213.08 213.44 212.74 213.32 2,331,001 +0.53(+0.25%)
May 23, 2017 212.78 213.00 212.36 212.79 2,664,390 +0.46(+0.22%)
May 22, 2017 211.80 212.53 211.75 212.34 2,796,044 +1.00(+0.48%)
May 19, 2017 210.41 211.97 210.37 211.33 3,464,321 +1.47(+0.70%)
May 18, 2017 208.98 210.78 208.73 209.86 5,202,957 +0.75(+0.36%)
May 17, 2017 211.12 211.57 209.02 209.11 7,947,720 -3.74(-1.76%)
May 16, 2017 213.37 213.39 212.47 212.86 4,295,352 -0.18(-0.08%)
May 15, 2017 212.34 213.18 212.31 213.03 2,410,748 +1.07(+0.51%)
May 12, 2017 211.99 212.07 211.62 211.96 2,356,342 -0.33(-0.15%)
May 11, 2017 212.23 212.41 211.14 212.28 2,988,583 -0.39(-0.18%)
May 10, 2017 212.21 212.69 212.04 212.67 2,139,365 +0.34(+0.16%)
May 09, 2017 212.78 212.95 211.94 212.33 3,224,511 -0.16(-0.07%)
May 08, 2017 212.61 212.73 212.06 212.49 2,737,829 -0.08(-0.04%)
May 05, 2017 212.06 212.57 211.63 212.57 2,922,227 +0.91(+0.43%)
May 04, 2017 211.78 211.84 210.82 211.66 4,537,503 +0.14(+0.07%)
May 03, 2017 211.29 211.69 210.77 211.52 5,386,795 -0.21(-0.10%)
May 02, 2017 211.80 211.89 211.30 211.73 2,995,741 +0.08(+0.04%)
May 01, 2017 211.62 212.06 211.19 211.65 7,777,058 +0.58(+0.28%)
Apr 28, 2017 211.85 211.85 210.97 211.07 2,939,615 -0.47(-0.22%)
Apr 27, 2017 211.71 211.86 211.00 211.53 3,852,187 +0.12(+0.06%)
Apr 26, 2017 211.50 212.38 211.33 211.41 5,442,812 -0.09(-0.04%)
Apr 25, 2017 210.94 211.87 210.85 211.50 4,710,340 +1.24(+0.59%)
Apr 24, 2017 210.32 210.50 209.80 210.26 7,190,422 +2.21(+1.06%)
Apr 21, 2017 208.59 208.62 207.59 208.05 3,937,760 -0.53(-0.25%)
Apr 20, 2017 207.62 209.10 207.28 208.57 5,438,007 +1.58(+0.76%)
Apr 19, 2017 207.94 208.32 206.74 207.00 2,625,234 -0.36(-0.17%)
Apr 18, 2017 207.22 207.90 206.66 207.36 3,117,340 -0.62(-0.30%)
Apr 17, 2017 206.68 207.98 206.49 207.98 2,998,904 +1.79(+0.87%)
Apr 13, 2017 207.13 207.89 206.19 206.20 3,408,173 -1.37(-0.66%)
Apr 12, 2017 208.13 208.30 207.27 207.57 3,806,864 -0.85(-0.41%)
Apr 11, 2017 208.26 208.50 206.88 208.42 3,064,725 -0.26(-0.13%)
Apr 10, 2017 208.69 209.46 208.14 208.68 2,180,747 +0.15(+0.07%)
Apr 07, 2017 208.48 209.24 208.04 208.53 2,585,913 -0.19(-0.09%)
Apr 06, 2017 208.34 209.25 207.86 208.72 2,643,669 +0.55(+0.26%)
Apr 05, 2017 209.46 210.46 207.97 208.18 6,613,770 -0.62(-0.30%)
Apr 04, 2017 208.34 208.87 207.97 208.79 3,448,214 +0.10(+0.05%)
Apr 03, 2017 209.27 207.40 208.70 7,270,705 -0.35(-0.17%)
Mar 31, 2017 209.14 209.69 208.96 209.05 6,333,957 -0.41(-0.19%)
Mar 30, 2017 208.77 209.70 208.60 209.46 2,861,333 +0.53(+0.25%)
Mar 29, 2017 208.35 209.07 208.11 208.93 4,782,497 +0.31(+0.15%)
Mar 28, 2017 206.81 209.06 206.72 208.62 3,381,884 +1.52(+0.74%)
Mar 27, 2017 205.64 207.38 205.38 207.09 3,819,364 -0.30(-0.14%)
Mar 24, 2017 207.79 208.37 206.55 207.39 4,681,635 -0.09(-0.04%)
Mar 23, 2017 207.47 208.64 207.11 207.48 6,967,172 -0.23(-0.11%)
Mar 22, 2017 207.28 207.99 206.64 207.71 4,129,482 +0.46(+0.22%)
Mar 21, 2017 210.55 210.64 207.09 207.25 5,599,039 -2.63(-1.26%)
Mar 20, 2017 210.15 210.42 209.52 209.89 2,832,555 -0.29(-0.14%)
Mar 17, 2017 210.86 210.96 210.16 210.17 3,447,565 -0.43(-0.20%)
Mar 16, 2017 211.07 211.15 210.18 210.60 5,276,381 -0.27(-0.13%)
Mar 15, 2017 209.70 211.35 209.46 210.88 4,487,682 +1.71(+0.82%)
Mar 14, 2017 209.35 209.42 208.48 209.16 3,346,645 -0.75(-0.36%)
Mar 13, 2017 209.74 209.95 209.42 209.91 2,225,161 +0.12(+0.06%)
Mar 10, 2017 210.07 210.11 208.84 209.79 3,280,414 +0.73(+0.35%)
Mar 09, 2017 208.92 209.40 208.09 209.06 2,920,120 +0.20(+0.10%)
Mar 08, 2017 209.51 209.74 208.67 208.86 4,088,824 -0.42(-0.20%)
Mar 07, 2017 209.52 209.88 209.01 209.28 8,277,554 -0.62(-0.29%)
Mar 06, 2017 209.65 210.18 209.22 209.89 3,713,481 -0.61(-0.29%)
Mar 03, 2017 210.24 210.63 209.85 210.51 3,499,453 +0.12(+0.06%)
Mar 02, 2017 211.48 211.48 210.27 210.38 3,679,253 -1.22(-0.58%)
Mar 01, 2017 210.41 212.12 210.40 211.60 5,219,577 +2.80(+1.34%)
Feb 28, 2017 208.94 209.15 208.34 208.81 3,834,478 -0.53(-0.25%)
Feb 27, 2017 208.88 209.46 208.62 209.33 2,776,138 +0.32(+0.16%)
Feb 24, 2017 207.84 209.01 207.80 209.01 2,810,467 +0.25(+0.12%)
Feb 23, 2017 209.11 209.11 207.92 208.75 2,552,253 +0.17(+0.08%)
Feb 22, 2017 208.32 208.76 208.16 208.59 3,362,875 -0.12(-0.06%)
Feb 21, 2017 207.90 208.91 207.89 208.71 2,960,294 +1.25(+0.60%)
Feb 17, 2017 207.45 207.45 207.45 0 +0.24(+0.11%)
Feb 16, 2017 207.39 207.55 206.44 207.22 3,878,130 -0.10(-0.05%)
Feb 15, 2017 206.07 207.55 206.01 207.32 4,305,903 +1.05(+0.51%)
Feb 14, 2017 205.29 206.28 204.91 206.27 3,443,889 +0.83(+0.40%)
Feb 13, 2017 204.88 205.72 204.82 205.44 3,010,908 +1.13(+0.55%)
Feb 10, 2017 203.90 204.56 203.78 204.31 3,059,573 +0.80(+0.39%)
Feb 09, 2017 202.60 203.83 202.58 203.51 3,726,646 +1.18(+0.59%)
Feb 08, 2017 201.76 202.45 201.51 202.33 2,238,541 +0.25(+0.12%)
Feb 07, 2017 202.46 202.69 201.86 202.09 2,657,768 -0.01(-0.00%)
Feb 06, 2017 201.99 202.39 201.72 202.09 1,908,284 -0.36(-0.18%)
Feb 03, 2017 201.95 202.58 201.63 202.45 2,094,739 +1.46(+0.72%)
Feb 02, 2017 200.54 201.31 200.20 201.00 3,623,449 +0.07(+0.04%)
Feb 01, 2017 201.49 201.73 200.30 200.93 7,387,729 +0.10(+0.05%)
Jan 31, 2017 200.30 200.86 199.76 200.82 5,463,775 -0.09(-0.04%)
Jan 30, 2017 201.37 201.41 199.88 200.91 4,345,721 -1.20(-0.59%)
Jan 27, 2017 202.48 202.60 201.91 202.11 2,863,197 -0.31(-0.15%)
Jan 26, 2017 202.45 202.73 202.11 202.42 3,736,705 -0.06(-0.03%)
Jan 25, 2017 201.84 202.60 201.66 202.48 4,404,791 +1.63(+0.81%)
Jan 24, 2017 199.83 201.30 199.71 200.85 2,868,535 +1.22(+0.61%)
Jan 23, 2017 199.78 200.16 198.83 199.63 4,298,243 -0.47(-0.23%)
Jan 20, 2017 200.08 200.61 199.51 200.09 3,510,271 +0.66(+0.33%)
Jan 19, 2017 200.19 200.36 198.94 199.44 2,951,089 -0.64(-0.32%)
Jan 18, 2017 199.96 200.16 199.38 200.08 3,659,482 +0.39(+0.19%)
Jan 17, 2017 199.75 200.15 199.30 199.69 5,619,100 -0.66(-0.33%)
Jan 13, 2017 200.35 200.35 200.35 0 +0.37(+0.18%)
Jan 12, 2017 199.90 200.13 198.53 199.98 4,030,218 -0.39(-0.19%)
Jan 11, 2017 199.80 200.38 199.09 200.37 4,574,391 +0.54(+0.27%)
Jan 10, 2017 199.86 200.73 199.46 199.83 3,376,134 -0.09(-0.04%)
Jan 09, 2017 200.24 200.42 199.84 199.92 2,685,002 -0.65(-0.32%)
Jan 06, 2017 199.93 201.00 199.38 200.57 3,545,451 +0.79(+0.40%)
Jan 05, 2017 199.68 199.97 199.00 199.78 3,385,470 -0.18(-0.09%)
Jan 04, 2017 199.09 200.10 199.09 199.96 4,672,711 +1.20(+0.60%)
Jan 03, 2017 198.60 199.30 197.59 198.76 7,291,659 +1.39(+0.71%)
Dec 30, 2016 197.37 197.37 197.37 0 -0.67(-0.34%)
Dec 29, 2016 198.12 198.47 197.56 198.03 5,112,100 -0.02(-0.01%)
Dec 28, 2016 199.96 199.96 197.94 198.05 4,528,773 -1.64(-0.82%)
Dec 27, 2016 199.47 200.09 199.47 199.69 2,919,057 +0.56(+0.28%)
Dec 23, 2016 199.13 199.13 199.13 0 +0.13(+0.07%)
Dec 22, 2016 199.10 199.22 198.51 199.00 2,595,737 -0.29(-0.15%)
Dec 21, 2016 199.72 199.86 199.25 199.29 3,214,169 -0.50(-0.25%)
Dec 20, 2016 199.58 199.95 199.34 199.78 4,117,118 +0.78(+0.39%)
Dec 19, 2016 198.79 199.46 198.66 199.00 4,897,255 +0.37(+0.18%)
Dec 16, 2016 199.45 199.51 198.29 198.63 5,953,587 -0.31(-0.15%)
Dec 15, 2016 198.43 199.88 198.29 198.94 5,657,042 +0.66(+0.33%)
Dec 14, 2016 199.51 200.25 197.73 198.27 9,683,972 -1.51(-0.76%)
Dec 13, 2016 199.20 200.34 199.16 199.78 6,810,791 +1.29(+0.65%)
Dec 12, 2016 198.64 199.12 198.07 198.49 5,436,964 -0.24(-0.12%)
Dec 09, 2016 197.75 198.74 197.72 198.74 5,141,720 +1.26(+0.64%)
Dec 08, 2016 197.04 198.00 196.74 197.48 5,351,994 +0.47(+0.24%)
Dec 07, 2016 194.36 197.09 194.21 197.01 4,011,263 +2.51(+1.29%)
Dec 06, 2016 194.08 194.52 193.57 194.50 3,582,256 +0.70(+0.36%)
Dec 05, 2016 193.58 194.22 193.37 193.80 2,799,548 +1.12(+0.58%)
Dec 02, 2016 192.70 193.20 192.34 192.68 3,794,443 +0.16(+0.08%)
Dec 01, 2016 193.61 193.62 192.26 192.53 4,405,649 -0.70(-0.36%)
Nov 30, 2016 194.45 194.59 193.22 193.22 7,164,567 -0.58(-0.30%)
Nov 29, 2016 193.47 194.26 193.14 193.80 4,092,587 +0.31(+0.16%)
Nov 28, 2016 194.01 194.29 193.31 193.49 5,526,966 -0.86(-0.44%)
Nov 25, 2016 193.95 194.35 193.89 194.34 2,121,905 +0.71(+0.37%)
Nov 23, 2016 193.63 193.63 193.63 0 +0.21(+0.11%)
Nov 22, 2016 193.46 193.68 192.75 193.43 3,510,861 +0.32(+0.17%)
Nov 21, 2016 192.26 193.15 192.12 193.10 3,647,468 +1.40(+0.73%)
Nov 18, 2016 192.16 192.34 191.48 191.71 5,242,964 -0.38(-0.20%)
Nov 17, 2016 191.30 192.16 191.17 192.09 6,591,978 +0.86(+0.45%)
Nov 16, 2016 190.83 191.35 190.73 191.23 4,870,887 -0.24(-0.13%)
Nov 15, 2016 190.40 191.47 190.16 191.47 6,082,209 +1.51(+0.79%)
Nov 14, 2016 190.47 190.58 189.23 189.96 4,296,637 +0.05(+0.03%)
Nov 11, 2016 189.55 190.08 188.88 189.91 8,442,143 -0.34(-0.18%)
Nov 10, 2016 189.88 191.50 188.79 190.25 9,329,030 +0.38(+0.20%)
Nov 09, 2016 186.23 190.44 186.19 189.88 11,243,393 +2.08(+1.11%)
Nov 08, 2016 186.59 188.40 186.31 187.80 7,358,334 +0.86(+0.46%)
Nov 07, 2016 185.48 187.00 185.34 186.94 9,633,436 +4.06(+2.22%)
Nov 04, 2016 183.25 184.10 182.79 182.88 4,508,723 -0.31(-0.17%)
Nov 03, 2016 184.19 184.40 182.85 183.19 4,288,205 -0.77(-0.42%)
Nov 02, 2016 184.80 185.16 183.53 183.95 4,345,750 -1.16(-0.63%)
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.