Skip to main content

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

573.03 -1.16 (-0.20%)
Streaming Delayed Price Updated: 12:41 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 111.42 111.93 110.14 110.96 5,102,448 -0.58(-0.52%)
Jun 28, 2007 111.42 112.25 111.46 111.54 3,445,389 -0.06(-0.05%)
Jun 27, 2007 109.68 111.62 109.77 111.60 3,238,426 +1.58(+1.44%)
Jun 26, 2007 111.36 111.56 110.02 110.02 4,899,838 -1.14(-1.03%)
Jun 25, 2007 111.58 112.15 110.50 111.16 4,884,078 -0.29(-0.26%)
Jun 22, 2007 112.30 112.50 111.12 111.45 4,951,452 -1.17(-1.04%)
Jun 21, 2007 111.98 112.77 111.40 112.62 6,244,588 +0.67(+0.60%)
Jun 20, 2007 113.95 113.95 111.95 111.95 6,511,219 -1.62(-1.43%)
Jun 19, 2007 113.24 113.72 112.97 113.57 3,404,547 +0.19(+0.17%)
Jun 18, 2007 113.67 113.78 113.21 113.38 1,459,808 -0.06(-0.05%)
Jun 15, 2007 113.63 113.92 113.40 113.44 2,571,553 +0.60(+0.53%)
Jun 14, 2007 112.28 113.05 112.24 112.84 2,026,261 +0.68(+0.60%)
Jun 13, 2007 111.05 112.20 110.88 112.16 3,250,726 +1.71(+1.55%)
Jun 12, 2007 111.25 111.85 110.45 110.45 2,764,304 -1.25(-1.12%)
Jun 11, 2007 111.50 112.18 111.27 111.70 2,204,539 +0.18(+0.17%)
Jun 08, 2007 110.24 111.62 110.07 111.52 2,882,315 +1.42(+1.29%)
Jun 07, 2007 111.96 112.26 110.10 110.10 2,444,714 -2.06(-1.83%)
Jun 06, 2007 112.89 112.93 112.04 112.15 2,215,852 -1.22(-1.07%)
Jun 05, 2007 113.57 113.67 112.88 113.37 2,830,499 -0.41(-0.36%)
Jun 04, 2007 113.36 113.97 113.35 113.78 1,061,420 +0.09(+0.08%)
Jun 01, 2007 113.74 113.96 113.33 113.69 2,196,427 +0.49(+0.43%)
May 31, 2007 113.50 113.60 113.05 113.20 2,615,230 -0.09(-0.08%)
May 30, 2007 111.83 113.29 111.73 113.29 2,013,103 +0.85(+0.75%)
May 29, 2007 112.20 112.53 111.81 112.44 1,896,585 +0.40(+0.36%)
May 25, 2007 111.84 112.21 111.61 112.04 2,311,251 +0.47(+0.42%)
May 24, 2007 112.65 113.11 111.28 111.57 4,895,690 -0.96(-0.85%)
May 23, 2007 112.96 113.31 112.51 112.53 2,023,548 +0.07(+0.06%)
May 22, 2007 112.74 113.08 112.46 112.46 2,017,037 -0.19(-0.17%)
May 21, 2007 112.64 113.12 112.60 112.66 3,332,692 +0.00(+0.00%)
May 18, 2007 112.06 112.66 112.06 112.66 1,994,757 +0.94(+0.85%)
May 17, 2007 111.69 112.18 111.58 111.71 1,512,032 -0.24(-0.22%)
May 16, 2007 111.37 111.95 111.04 111.95 1,865,793 +0.83(+0.75%)
May 15, 2007 111.25 111.95 110.89 111.12 1,458,316 -0.07(-0.06%)
May 14, 2007 111.41 111.68 110.71 111.19 1,146,814 -0.20(-0.18%)
May 11, 2007 110.65 111.39 110.55 111.39 1,407,833 +1.00(+0.91%)
May 10, 2007 111.36 111.48 110.24 110.38 1,446,412 -1.26(-1.13%)
May 09, 2007 111.13 111.84 111.07 111.64 1,167,765 +0.36(+0.33%)
May 08, 2007 111.10 111.41 110.83 111.28 2,211,552 -0.19(-0.17%)
May 07, 2007 111.35 111.61 111.32 111.47 785,327 +0.02(+0.01%)
May 04, 2007 111.29 111.56 110.92 111.46 1,394,158 +0.52(+0.47%)
May 03, 2007 110.86 111.04 110.55 110.94 1,094,653 +0.48(+0.43%)
May 02, 2007 109.92 110.69 109.85 110.47 1,766,501 +0.73(+0.67%)
May 01, 2007 109.66 109.79 109.01 109.73 1,648,545 +0.27(+0.25%)
Apr 30, 2007 110.43 110.55 109.41 109.46 1,793,717 -1.02(-0.92%)
Apr 27, 2007 110.03 110.54 109.90 110.48 1,537,215 -0.02(-0.01%)
Apr 26, 2007 110.44 110.60 110.09 110.50 893,161 +0.13(+0.11%)
Apr 25, 2007 109.85 110.50 109.39 110.37 1,504,483 +0.97(+0.88%)
Apr 24, 2007 109.44 109.55 108.78 109.40 1,305,309 +0.10(+0.09%)
Apr 23, 2007 109.55 109.80 109.26 109.30 1,377,265 -0.38(-0.35%)
Apr 20, 2007 109.44 109.70 109.06 109.68 2,393,804 +0.96(+0.88%)
Apr 19, 2007 108.18 108.82 108.00 108.72 1,299,685 -0.09(-0.08%)
Apr 18, 2007 108.31 109.00 108.23 108.81 1,285,578 +0.24(+0.22%)
Apr 17, 2007 108.37 108.82 108.29 108.57 930,387 +0.25(+0.23%)
Apr 16, 2007 107.71 108.41 107.69 108.32 1,332,453 +1.07(+1.00%)
Apr 13, 2007 107.01 107.26 106.59 107.25 1,524,511 +0.35(+0.33%)
Apr 12, 2007 106.23 106.91 105.85 106.90 878,978 +0.63(+0.59%)
Apr 11, 2007 106.93 106.96 106.00 106.27 1,518,271 -0.54(-0.50%)
Apr 10, 2007 106.55 106.94 106.54 106.81 690,160 +0.12(+0.11%)
Apr 09, 2007 106.78 106.90 106.51 106.69 948,835 +0.13(+0.12%)
Apr 05, 2007 106.09 106.65 106.03 106.56 822,549 +0.40(+0.37%)
Apr 04, 2007 106.09 106.28 105.89 106.16 914,245 +0.03(+0.03%)
Apr 03, 2007 105.58 106.31 105.53 106.13 1,026,507 +1.15(+1.10%)
Apr 02, 2007 105.02 105.19 104.49 104.98 1,650,118 +0.04(+0.04%)
Mar 30, 2007 104.98 105.45 103.91 104.94 2,713,166 +0.12(+0.11%)
Mar 29, 2007 105.27 105.27 104.25 104.82 1,375,980 +0.10(+0.10%)
Mar 28, 2007 105.02 105.17 104.31 104.72 1,895,635 -0.70(-0.66%)
Mar 27, 2007 105.72 105.72 105.13 105.42 1,165,459 -0.32(-0.30%)
Mar 26, 2007 105.98 106.03 103.93 105.73 1,658,528 -0.66(-0.62%)
Mar 23, 2007 106.27 106.65 106.17 106.40 2,339,999 +0.15(+0.14%)
Mar 22, 2007 106.42 106.52 105.93 106.25 1,790,103 +0.00(+0.00%)
Mar 21, 2007 104.64 106.51 104.44 106.25 1,780,630 +1.71(+1.64%)
Mar 20, 2007 103.90 104.56 103.79 104.54 934,321 +0.57(+0.55%)
Mar 19, 2007 103.29 103.98 103.20 103.97 1,492,228 +1.25(+1.22%)
Mar 16, 2007 103.21 103.53 102.50 102.72 1,392,122 -0.31(-0.30%)
Mar 15, 2007 102.72 103.40 102.61 103.03 996,582 +0.08(+0.08%)
Mar 14, 2007 102.31 102.94 101.02 102.94 2,956,817 +0.79(+0.77%)
Mar 13, 2007 104.18 103.97 101.96 102.16 2,619,435 -2.03(-1.95%)
Mar 12, 2007 103.59 104.39 103.53 104.18 1,544,451 +0.24(+0.23%)
Mar 09, 2007 104.42 104.89 103.46 103.95 1,926,155 +0.00(+0.00%)
Mar 08, 2007 103.91 104.26 103.49 103.95 1,857,519 +0.92(+0.89%)
Mar 07, 2007 103.12 103.73 102.96 103.03 2,169,909 -0.21(-0.20%)
Mar 06, 2007 102.52 103.48 102.28 103.23 1,953,148 +1.78(+1.76%)
Mar 05, 2007 101.88 103.02 101.43 101.45 2,326,850 -1.08(-1.05%)
Mar 02, 2007 103.47 103.88 102.47 102.53 9,049,133 -1.28(-1.23%)
Mar 01, 2007 102.84 104.32 102.03 103.80 3,923,713 -0.37(-0.35%)
Feb 28, 2007 103.84 104.87 103.34 104.17 3,931,527 +1.02(+0.99%)
Feb 27, 2007 106.31 106.31 102.81 103.14 4,800,061 -4.10(-3.82%)
Feb 26, 2007 107.80 107.80 106.96 107.24 1,652,410 -0.14(-0.13%)
Feb 23, 2007 107.69 107.69 107.13 107.38 1,970,375 -0.34(-0.32%)
Feb 22, 2007 107.89 108.21 106.90 107.72 2,387,347 -0.09(-0.09%)
Feb 21, 2007 107.59 107.90 107.40 107.82 1,334,880 -0.13(-0.12%)
Feb 20, 2007 107.54 108.03 107.15 107.94 1,193,945 +0.20(+0.18%)
Feb 16, 2007 107.44 107.75 107.33 107.75 875,858 +0.04(+0.03%)
Feb 15, 2007 106.90 107.83 106.90 107.71 1,245,897 +0.18(+0.16%)
Feb 14, 2007 106.99 107.77 106.93 107.53 1,133,116 +0.71(+0.66%)
Feb 13, 2007 106.20 106.82 106.16 106.82 948,905 +0.81(+0.77%)
Feb 12, 2007 106.37 106.38 105.77 106.01 563,918 -0.33(-0.31%)
Feb 09, 2007 107.19 107.35 105.93 106.34 3,045,089 -0.73(-0.68%)
Feb 08, 2007 106.96 107.19 106.63 107.07 1,081,902 -0.19(-0.18%)
Feb 07, 2007 107.23 107.37 106.88 107.27 984,645 +0.27(+0.25%)
Feb 06, 2007 107.12 107.12 106.62 107.00 1,197,743 -0.12(-0.11%)
Feb 05, 2007 106.93 107.12 106.63 107.12 2,137,490 +0.17(+0.16%)
Feb 02, 2007 106.86 107.05 106.68 106.95 1,144,027 +0.12(+0.11%)
Feb 01, 2007 106.53 106.87 106.32 106.83 1,968,341 +0.65(+0.61%)
Jan 31, 2007 105.37 106.47 105.20 106.18 1,508,912 +0.70(+0.66%)
Jan 30, 2007 105.20 105.50 104.98 105.48 1,934,701 +0.52(+0.50%)
Jan 29, 2007 105.07 105.36 104.73 104.96 1,215,377 -0.07(-0.07%)
Jan 26, 2007 105.35 105.43 104.61 105.03 1,974,445 -0.13(-0.13%)
Jan 25, 2007 106.26 106.33 104.99 105.16 1,834,459 -1.16(-1.09%)
Jan 24, 2007 105.58 106.32 105.57 106.32 1,317,788 +0.75(+0.71%)
Jan 23, 2007 105.14 105.68 104.96 105.57 2,101,951 +0.36(+0.34%)
Jan 22, 2007 105.75 105.75 104.86 105.21 752,828 -0.38(-0.36%)
Jan 19, 2007 105.31 105.69 105.25 105.58 1,405,415 +0.27(+0.26%)
Jan 18, 2007 105.68 105.83 105.13 105.31 1,684,707 -0.32(-0.30%)
Jan 17, 2007 105.53 105.97 105.44 105.63 1,977,022 +0.00(+0.00%)
Jan 16, 2007 105.75 105.86 105.44 105.63 1,103,334 -0.21(-0.20%)
Jan 12, 2007 105.04 105.84 105.02 105.84 859,987 +0.79(+0.75%)
Jan 11, 2007 104.60 105.36 104.52 105.05 940,967 +0.55(+0.52%)
Jan 10, 2007 103.81 104.55 103.65 104.51 2,358,591 +0.28(+0.27%)
Jan 09, 2007 104.44 104.52 103.70 104.23 1,341,526 -0.09(-0.09%)
Jan 08, 2007 104.00 104.44 103.62 104.32 871,246 +0.43(+0.42%)
Jan 05, 2007 104.39 104.39 103.70 103.88 2,751,825 -0.80(-0.77%)
Jan 04, 2007 104.45 104.92 103.91 104.69 5,478,149 +0.28(+0.27%)
Jan 03, 2007 105.08 105.52 103.84 104.41 2,714,387 -0.28(-0.27%)
Dec 29, 2006 105.00 105.30 104.50 104.69 1,157,321 -0.37(-0.35%)
Dec 28, 2006 105.26 105.33 104.91 105.05 576,625 -0.17(-0.16%)
Dec 27, 2006 104.80 105.36 104.80 105.22 1,114,050 +0.61(+0.59%)
Dec 26, 2006 104.04 104.61 104.04 104.61 473,807 +0.66(+0.64%)
Dec 22, 2006 104.63 104.64 103.95 103.95 7,155,396 -0.71(-0.68%)
Dec 21, 2006 105.12 105.19 104.41 104.66 1,585,551 -0.90(-0.85%)
Dec 20, 2006 105.65 105.89 105.47 105.56 1,049,212 +0.04(+0.04%)
Dec 19, 2006 105.06 105.82 104.83 105.52 993,326 +0.12(+0.12%)
Dec 18, 2006 105.83 106.06 105.24 105.39 1,615,664 -0.21(-0.20%)
Dec 15, 2006 105.97 106.06 105.61 105.61 1,232,468 +0.02(+0.01%)
Dec 14, 2006 104.83 105.71 104.76 105.59 2,613,603 +0.83(+0.80%)
Dec 13, 2006 105.09 105.09 104.55 104.76 1,020,591 +0.16(+0.15%)
Dec 12, 2006 104.65 104.74 104.06 104.60 3,156,317 -0.16(-0.15%)
Dec 11, 2006 104.43 104.90 104.35 104.75 890,507 +0.35(+0.34%)
Dec 08, 2006 104.18 104.76 103.98 104.40 2,009,170 +0.12(+0.11%)
Dec 07, 2006 104.91 105.08 104.20 104.28 2,098,831 -0.41(-0.39%)
Dec 06, 2006 104.77 104.88 104.51 104.69 912,617 -0.07(-0.07%)
Dec 05, 2006 104.53 104.82 104.33 104.77 1,115,406 +0.43(+0.41%)
Dec 04, 2006 103.58 104.52 103.58 104.34 3,200,673 +0.82(+0.79%)
Dec 01, 2006 103.06 103.83 102.62 103.52 1,355,091 -0.24(-0.24%)
Nov 30, 2006 103.70 104.12 103.20 103.76 1,412,333 +0.08(+0.08%)
Nov 29, 2006 102.91 103.74 102.91 103.68 1,215,512 +1.06(+1.03%)
Nov 28, 2006 102.03 102.72 101.99 102.62 1,254,442 +0.43(+0.42%)
Nov 27, 2006 103.51 103.62 102.18 102.19 808,171 -1.42(-1.37%)
Nov 24, 2006 103.59 103.99 103.51 103.62 220,151 -0.43(-0.41%)
Nov 22, 2006 103.92 104.22 103.75 104.04 788,774 +0.21(+0.20%)
Nov 21, 2006 103.75 103.84 103.61 103.84 505,819 +0.09(+0.08%)
Nov 20, 2006 103.62 103.92 103.45 103.75 752,964 +0.07(+0.06%)
Nov 17, 2006 103.34 103.69 103.19 103.68 645,126 +0.03(+0.03%)
Nov 16, 2006 103.68 103.86 103.46 103.65 741,162 +0.30(+0.29%)
Nov 15, 2006 103.03 103.69 103.03 103.35 1,166,816 +0.27(+0.26%)
Nov 14, 2006 102.59 103.17 101.99 103.08 1,196,115 +0.74(+0.72%)
Nov 13, 2006 102.02 102.62 101.95 102.34 407,883 +0.22(+0.22%)
Nov 10, 2006 102.02 102.12 101.70 102.12 564,010 +0.12(+0.12%)
Nov 09, 2006 102.68 102.71 101.83 102.00 943,273 -0.52(-0.50%)
Nov 08, 2006 101.91 102.64 101.74 102.52 778,872 +0.18(+0.17%)
Nov 07, 2006 102.03 102.60 101.90 102.34 472,857 +0.38(+0.37%)
Nov 06, 2006 101.18 102.11 101.12 101.97 884,675 +1.19(+1.18%)
Nov 03, 2006 101.30 101.42 100.58 100.78 1,113,643 -0.14(-0.14%)
Nov 02, 2006 100.81 101.11 100.69 100.92 1,842,734 -0.11(-0.11%)
Nov 01, 2006 102.06 102.10 100.90 101.03 2,156,751 -0.74(-0.72%)
Oct 31, 2006 101.93 102.05 101.37 101.77 1,138,602 -0.01(-0.01%)
Oct 30, 2006 101.63 102.04 101.46 101.77 851,442 -0.10(-0.10%)
Oct 27, 2006 102.30 102.42 101.63 101.88 893,627 -0.56(-0.55%)
Oct 26, 2006 102.44 102.62 101.87 102.44 1,300,290 +0.24(+0.23%)
Oct 25, 2006 101.71 102.20 101.61 102.20 902,308 +0.38(+0.38%)
Oct 24, 2006 101.44 101.83 101.34 101.82 1,495,347 +0.32(+0.31%)
Oct 23, 2006 100.89 101.74 100.70 101.50 831,231 +0.49(+0.48%)
Oct 20, 2006 100.94 101.09 100.69 101.01 648,517 +0.03(+0.03%)
Oct 19, 2006 100.78 101.05 100.61 100.98 652,722 +0.10(+0.10%)
Oct 18, 2006 101.26 101.41 100.52 100.88 572,692 +0.18(+0.18%)
Oct 17, 2006 100.81 100.93 100.18 100.70 802,203 -0.35(-0.35%)
Oct 16, 2006 100.85 101.20 100.73 101.06 762,459 +0.17(+0.17%)
Oct 13, 2006 100.59 100.93 100.46 100.89 847,508 +0.22(+0.22%)
Oct 12, 2006 100.08 100.71 100.00 100.67 1,065,760 +0.94(+0.94%)
Oct 11, 2006 99.61 99.99 99.19 99.73 620,303 -0.16(-0.16%)
Oct 10, 2006 99.81 100.02 99.60 99.89 2,232,305 +0.14(+0.14%)
Oct 09, 2006 99.60 99.91 99.44 99.75 494,018 +0.10(+0.10%)
Oct 06, 2006 99.73 99.75 99.27 99.66 1,968,612 -0.16(-0.16%)
Oct 05, 2006 99.67 99.99 99.52 99.82 1,429,967 +0.18(+0.18%)
Oct 04, 2006 98.41 99.69 98.26 99.64 1,758,227 +1.19(+1.21%)
Oct 03, 2006 98.09 98.79 97.95 98.46 1,552,182 +0.23(+0.23%)
Oct 02, 2006 98.63 98.82 98.18 98.23 484,523 -0.38(-0.38%)
Sep 29, 2006 98.86 98.89 98.54 98.60 810,748 -0.18(-0.18%)
Sep 28, 2006 98.79 98.95 98.43 98.78 848,864 +0.02(+0.02%)
Sep 27, 2006 98.57 98.91 98.43 98.76 1,165,324 -0.35(-0.35%)
Sep 26, 2006 98.32 99.13 98.23 99.10 1,886,276 +0.85(+0.86%)
Sep 25, 2006 97.74 98.56 97.25 98.26 1,046,770 +0.72(+0.74%)
Sep 22, 2006 97.66 97.68 97.18 97.53 3,035,594 -0.30(-0.31%)
Sep 21, 2006 98.35 98.46 97.50 97.84 1,469,439 -0.41(-0.42%)
Sep 20, 2006 98.15 98.46 97.98 98.25 993,733 +0.46(+0.48%)
Sep 19, 2006 98.01 98.05 97.23 97.78 926,589 -0.25(-0.26%)
Sep 18, 2006 97.92 98.19 97.67 98.04 355,660 +0.12(+0.12%)
Sep 15, 2006 98.13 98.19 97.68 97.92 1,940,669 +0.24(+0.24%)
Sep 14, 2006 97.42 97.68 97.31 97.68 1,031,035 +0.04(+0.05%)
Sep 13, 2006 97.24 97.81 97.17 97.64 2,374,190 +0.40(+0.41%)
Sep 12, 2006 96.44 97.36 96.44 97.24 610,265 +0.90(+0.93%)
Sep 11, 2006 95.95 96.51 95.65 96.34 449,798 +0.12(+0.12%)
Sep 08, 2006 96.06 96.35 95.90 96.22 847,101 +0.21(+0.22%)
Sep 07, 2006 96.06 96.43 95.74 96.01 1,932,802 -0.39(-0.41%)
Sep 06, 2006 96.80 96.86 96.27 96.40 698,434 -0.88(-0.91%)
Sep 05, 2006 97.17 97.36 96.93 97.28 680,258 +0.22(+0.23%)
Sep 01, 2006 96.89 97.18 96.68 97.06 370,717 +0.58(+0.60%)
Aug 31, 2006 96.61 96.72 96.46 96.48 734,652 -0.06(-0.06%)
Aug 30, 2006 96.67 96.78 96.44 96.54 1,101,571 +0.05(+0.05%)
Aug 29, 2006 96.38 96.63 95.90 96.49 577,711 +0.13(+0.13%)
Aug 28, 2006 95.76 96.61 95.76 96.36 1,097,637 +0.45(+0.47%)
Aug 25, 2006 95.82 96.17 95.70 95.91 316,730 +0.11(+0.12%)
Aug 24, 2006 96.07 96.09 95.60 95.80 1,084,886 -0.07(-0.08%)
Aug 23, 2006 96.13 96.33 95.46 95.88 1,430,780 -0.27(-0.28%)
Aug 22, 2006 96.00 96.37 95.79 96.15 442,201 -0.01(-0.02%)
Aug 21, 2006 96.10 96.21 95.89 96.16 465,261 -0.35(-0.37%)
Aug 18, 2006 96.10 96.52 95.71 96.52 641,599 +0.51(+0.53%)
Aug 17, 2006 95.73 96.29 95.64 96.01 706,437 +0.17(+0.18%)
Aug 16, 2006 95.51 95.96 95.35 95.84 1,534,142 +0.83(+0.87%)
Aug 15, 2006 94.68 95.18 94.48 95.01 1,216,055 +1.08(+1.15%)
Aug 14, 2006 94.33 94.64 93.74 93.94 947,071 +0.07(+0.08%)
Aug 11, 2006 93.92 93.93 93.38 93.86 1,432,001 -0.21(-0.22%)
Aug 10, 2006 93.44 94.16 93.30 94.07 470,280 +0.34(+0.36%)
Aug 09, 2006 94.73 94.95 93.51 93.73 821,464 -0.40(-0.42%)
Aug 08, 2006 94.62 94.86 93.77 94.13 822,278 -0.37(-0.39%)
Aug 07, 2006 94.40 94.56 94.09 94.50 1,011,367 -0.06(-0.06%)
Aug 04, 2006 95.36 95.58 94.17 94.56 1,678,196 -0.18(-0.19%)
Aug 03, 2006 94.04 94.92 93.91 94.73 1,116,492 +0.15(+0.16%)
Aug 02, 2006 94.14 94.87 94.14 94.59 434,063 +0.57(+0.60%)
Aug 01, 2006 94.11 94.11 93.54 94.02 825,262 -0.38(-0.41%)
Jul 31, 2006 94.25 94.50 94.16 94.40 770,190 -0.14(-0.15%)
Jul 28, 2006 93.81 94.64 93.72 94.54 1,007,704 +0.95(+1.02%)
Jul 27, 2006 94.11 94.31 93.24 93.59 1,393,071 -0.13(-0.13%)
Jul 26, 2006 93.52 94.14 93.23 93.72 802,203 +0.18(+0.19%)
Jul 25, 2006 93.04 94.01 92.86 93.54 576,218 +0.36(+0.39%)
Jul 24, 2006 92.11 93.32 92.07 93.18 748,759 +1.56(+1.71%)
Jul 21, 2006 92.47 92.47 91.48 91.61 934,185 -0.57(-0.62%)
Jul 20, 2006 93.19 93.27 92.13 92.18 1,004,449 -0.62(-0.67%)
Jul 19, 2006 91.72 93.24 91.72 92.80 1,121,239 +1.25(+1.36%)
Jul 18, 2006 91.43 91.58 90.46 91.56 1,812,620 +0.47(+0.52%)
Jul 17, 2006 91.14 91.61 90.96 91.08 1,354,548 -0.18(-0.20%)
Jul 14, 2006 91.65 91.78 90.74 91.27 1,258,105 -0.33(-0.36%)
Jul 13, 2006 92.56 92.81 91.60 91.60 2,015,138 -1.55(-1.66%)
Jul 12, 2006 93.99 94.08 92.88 93.15 1,598,437 -0.96(-1.02%)
Jul 11, 2006 93.51 94.11 93.05 94.11 950,869 +0.47(+0.50%)
Jul 10, 2006 93.66 94.08 93.38 93.63 887,116 +0.07(+0.08%)
Jul 07, 2006 93.95 94.20 93.30 93.56 1,313,990 -0.53(-0.56%)
Jul 06, 2006 93.96 94.39 93.87 94.09 1,000,515 +0.24(+0.25%)
Jul 05, 2006 93.98 94.10 93.44 93.86 6,288,355 -0.58(-0.62%)
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.