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 )

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
Jun 29, 2007 111.44 111.94 110.15 110.97 5,101,854 -0.58(-0.52%)
Jun 28, 2007 111.44 112.26 111.47 111.55 3,444,987 -0.06(-0.05%)
Jun 27, 2007 109.70 111.64 109.78 111.61 3,238,049 +1.58(+1.44%)
Jun 26, 2007 111.37 111.57 110.03 110.03 4,899,267 -1.14(-1.03%)
Jun 25, 2007 111.59 112.16 110.52 111.17 4,883,509 -0.29(-0.26%)
Jun 22, 2007 112.31 112.51 111.13 111.46 4,950,876 -1.17(-1.04%)
Jun 21, 2007 112.00 112.78 111.41 112.63 6,243,860 +0.67(+0.60%)
Jun 20, 2007 113.97 113.97 111.96 111.96 6,510,461 -1.62(-1.43%)
Jun 19, 2007 113.25 113.74 112.98 113.58 3,404,151 +0.19(+0.17%)
Jun 18, 2007 113.68 113.80 113.22 113.39 1,459,638 -0.06(-0.05%)
Jun 15, 2007 113.64 113.94 113.41 113.45 2,571,253 +0.60(+0.53%)
Jun 14, 2007 112.29 113.06 112.25 112.85 2,026,025 +0.68(+0.60%)
Jun 13, 2007 111.06 112.21 110.89 112.17 3,250,347 +1.71(+1.55%)
Jun 12, 2007 111.26 111.86 110.46 110.46 2,763,982 -1.25(-1.12%)
Jun 11, 2007 111.52 112.20 111.28 111.72 2,204,282 +0.19(+0.17%)
Jun 08, 2007 110.25 111.64 110.09 111.53 2,881,979 +1.42(+1.29%)
Jun 07, 2007 111.97 112.28 110.11 110.11 2,444,429 -2.06(-1.83%)
Jun 06, 2007 112.90 112.94 112.06 112.17 2,215,594 -1.22(-1.07%)
Jun 05, 2007 113.58 113.68 112.89 113.38 2,830,169 -0.41(-0.36%)
Jun 04, 2007 113.38 113.99 113.36 113.79 1,061,296 +0.09(+0.08%)
Jun 01, 2007 113.75 113.97 113.35 113.70 2,196,171 +0.49(+0.43%)
May 31, 2007 113.51 113.61 113.07 113.21 2,614,926 -0.09(-0.08%)
May 30, 2007 111.84 113.30 111.75 113.30 2,012,869 +0.85(+0.75%)
May 29, 2007 112.22 112.54 111.83 112.45 1,896,364 +0.40(+0.36%)
May 25, 2007 111.86 112.22 111.63 112.06 2,310,981 +0.47(+0.42%)
May 24, 2007 112.66 113.12 111.30 111.58 4,895,120 -0.96(-0.85%)
May 23, 2007 112.98 113.32 112.52 112.54 2,023,312 +0.07(+0.06%)
May 22, 2007 112.76 113.09 112.48 112.48 2,016,802 -0.19(-0.17%)
May 21, 2007 112.65 113.13 112.61 112.67 3,332,304 +0.00(+0.00%)
May 18, 2007 112.07 112.67 112.07 112.67 1,994,525 +0.94(+0.84%)
May 17, 2007 111.70 112.20 111.59 111.72 1,511,855 -0.24(-0.22%)
May 16, 2007 111.39 111.97 111.05 111.97 1,865,576 +0.83(+0.75%)
May 15, 2007 111.26 111.97 110.91 111.13 1,458,146 -0.07(-0.06%)
May 14, 2007 111.42 111.69 110.72 111.20 1,146,680 -0.20(-0.18%)
May 11, 2007 110.66 111.40 110.56 111.40 1,407,669 +1.00(+0.91%)
May 10, 2007 111.38 111.50 110.26 110.40 1,446,244 -1.26(-1.13%)
May 09, 2007 111.14 111.86 111.08 111.66 1,167,629 +0.36(+0.33%)
May 08, 2007 111.11 111.42 110.84 111.30 2,211,294 -0.19(-0.17%)
May 07, 2007 111.36 111.62 111.33 111.49 785,236 +0.02(+0.01%)
May 04, 2007 111.30 111.57 110.94 111.47 1,393,995 +0.52(+0.47%)
May 03, 2007 110.88 111.05 110.56 110.96 1,094,525 +0.48(+0.43%)
May 02, 2007 109.93 110.71 109.86 110.48 1,766,295 +0.73(+0.67%)
May 01, 2007 109.67 109.81 109.03 109.75 1,648,352 +0.27(+0.25%)
Apr 30, 2007 110.44 110.56 109.42 109.47 1,793,508 -1.02(-0.92%)
Apr 27, 2007 110.04 110.55 109.91 110.49 1,537,036 -0.01(-0.01%)
Apr 26, 2007 110.46 110.61 110.10 110.51 893,057 +0.12(+0.11%)
Apr 25, 2007 109.86 110.51 109.40 110.38 1,504,308 +0.97(+0.88%)
Apr 24, 2007 109.45 109.56 108.79 109.42 1,305,157 +0.10(+0.09%)
Apr 23, 2007 109.56 109.81 109.27 109.31 1,377,104 -0.38(-0.35%)
Apr 20, 2007 109.45 109.71 109.08 109.70 2,393,525 +0.96(+0.88%)
Apr 19, 2007 108.19 108.83 108.02 108.74 1,299,534 -0.09(-0.08%)
Apr 18, 2007 108.33 109.01 108.24 108.83 1,285,428 +0.24(+0.22%)
Apr 17, 2007 108.38 108.83 108.30 108.58 930,279 +0.25(+0.23%)
Apr 16, 2007 107.72 108.42 107.70 108.33 1,332,298 +1.07(+1.00%)
Apr 13, 2007 107.02 107.27 106.60 107.26 1,524,333 +0.35(+0.33%)
Apr 12, 2007 106.25 106.92 105.86 106.91 878,875 +0.63(+0.59%)
Apr 11, 2007 106.95 106.97 106.01 106.28 1,518,094 -0.54(-0.50%)
Apr 10, 2007 106.56 106.95 106.56 106.82 690,080 +0.12(+0.11%)
Apr 09, 2007 106.79 106.92 106.53 106.70 948,724 +0.13(+0.12%)
Apr 05, 2007 106.10 106.67 106.05 106.57 822,454 +0.40(+0.37%)
Apr 04, 2007 106.10 106.29 105.90 106.17 914,139 +0.03(+0.03%)
Apr 03, 2007 105.60 106.32 105.55 106.14 1,026,388 +1.15(+1.10%)
Apr 02, 2007 105.03 105.21 104.50 104.99 1,649,926 +0.04(+0.04%)
Mar 30, 2007 104.99 105.46 103.92 104.95 2,712,850 +0.12(+0.11%)
Mar 29, 2007 105.28 105.28 104.26 104.83 1,375,820 +0.10(+0.10%)
Mar 28, 2007 105.03 105.18 104.32 104.73 1,895,414 -0.70(-0.66%)
Mar 27, 2007 105.73 105.73 105.14 105.43 1,165,324 -0.32(-0.30%)
Mar 26, 2007 106.00 106.04 103.94 105.74 1,658,335 -0.66(-0.62%)
Mar 23, 2007 106.28 106.66 106.19 106.41 2,339,727 +0.15(+0.14%)
Mar 22, 2007 106.44 106.53 105.94 106.26 1,789,895 +0.00(+0.00%)
Mar 21, 2007 104.65 106.52 104.45 106.26 1,780,423 +1.71(+1.64%)
Mar 20, 2007 103.92 104.57 103.81 104.55 934,212 +0.57(+0.55%)
Mar 19, 2007 103.30 104.00 103.21 103.98 1,492,054 +1.25(+1.22%)
Mar 16, 2007 103.22 103.54 102.51 102.73 1,391,960 -0.31(-0.30%)
Mar 15, 2007 102.74 103.41 102.62 103.04 996,465 +0.08(+0.08%)
Mar 14, 2007 102.32 102.96 101.03 102.96 2,956,472 +0.79(+0.77%)
Mar 13, 2007 104.20 103.98 101.97 102.17 2,619,130 -2.03(-1.95%)
Mar 12, 2007 103.61 104.40 103.55 104.20 1,544,271 +0.24(+0.23%)
Mar 09, 2007 104.43 104.90 103.47 103.96 1,925,931 +0.00(+0.00%)
Mar 08, 2007 103.92 104.27 103.50 103.96 1,857,302 +0.92(+0.89%)
Mar 07, 2007 103.13 103.75 102.97 103.04 2,169,656 -0.21(-0.20%)
Mar 06, 2007 102.53 103.49 102.29 103.25 1,952,921 +1.78(+1.76%)
Mar 05, 2007 101.89 103.03 101.44 101.46 2,326,579 -1.08(-1.05%)
Mar 02, 2007 103.48 103.89 102.48 102.54 9,048,079 -1.28(-1.23%)
Mar 01, 2007 102.85 104.34 102.04 103.81 3,923,256 -0.37(-0.35%)
Feb 28, 2007 103.86 104.88 103.35 104.18 3,931,069 +1.02(+0.99%)
Feb 27, 2007 106.32 106.33 102.83 103.16 4,799,501 -4.10(-3.82%)
Feb 26, 2007 107.82 107.82 106.97 107.26 1,652,218 -0.14(-0.13%)
Feb 23, 2007 107.71 107.71 107.14 107.40 1,970,146 -0.34(-0.31%)
Feb 22, 2007 107.90 108.22 106.91 107.73 2,387,069 -0.10(-0.09%)
Feb 21, 2007 107.60 107.91 107.41 107.83 1,334,724 -0.12(-0.12%)
Feb 20, 2007 107.55 108.04 107.16 107.96 1,193,806 +0.20(+0.18%)
Feb 16, 2007 107.45 107.76 107.34 107.76 875,756 +0.04(+0.03%)
Feb 15, 2007 106.91 107.84 106.91 107.72 1,245,751 +0.18(+0.16%)
Feb 14, 2007 107.00 107.78 106.94 107.54 1,132,984 +0.71(+0.66%)
Feb 13, 2007 106.21 106.84 106.17 106.84 948,795 +0.81(+0.76%)
Feb 12, 2007 106.38 106.39 105.78 106.03 563,852 -0.33(-0.31%)
Feb 09, 2007 107.20 107.37 105.94 106.36 3,044,734 -0.73(-0.68%)
Feb 08, 2007 106.97 107.20 106.64 107.09 1,081,776 -0.19(-0.18%)
Feb 07, 2007 107.24 107.38 106.89 107.28 984,530 +0.27(+0.25%)
Feb 06, 2007 107.13 107.14 106.64 107.01 1,197,603 -0.12(-0.11%)
Feb 05, 2007 106.95 107.13 106.64 107.13 2,137,241 +0.17(+0.16%)
Feb 02, 2007 106.87 107.06 106.70 106.96 1,143,894 +0.12(+0.11%)
Feb 01, 2007 106.54 106.88 106.33 106.84 1,968,111 +0.65(+0.61%)
Jan 31, 2007 105.38 106.48 105.21 106.19 1,508,736 +0.70(+0.66%)
Jan 30, 2007 105.21 105.51 104.99 105.49 1,934,475 +0.52(+0.50%)
Jan 29, 2007 105.08 105.37 104.74 104.97 1,215,235 -0.07(-0.07%)
Jan 26, 2007 105.36 105.44 104.62 105.04 1,974,215 -0.13(-0.13%)
Jan 25, 2007 106.28 106.34 105.00 105.18 1,834,246 -1.16(-1.09%)
Jan 24, 2007 105.60 106.33 105.58 106.33 1,317,635 +0.75(+0.71%)
Jan 23, 2007 105.16 105.69 104.97 105.58 2,101,706 +0.36(+0.34%)
Jan 22, 2007 105.77 105.77 104.87 105.22 752,740 -0.38(-0.36%)
Jan 19, 2007 105.32 105.71 105.27 105.60 1,405,251 +0.27(+0.26%)
Jan 18, 2007 105.69 105.84 105.14 105.32 1,684,511 -0.32(-0.30%)
Jan 17, 2007 105.55 105.98 105.46 105.64 1,976,792 +0.00(+0.00%)
Jan 16, 2007 105.77 105.87 105.46 105.64 1,103,205 -0.21(-0.20%)
Jan 12, 2007 105.05 105.86 105.04 105.86 859,887 +0.79(+0.75%)
Jan 11, 2007 104.61 105.37 104.53 105.07 940,858 +0.55(+0.52%)
Jan 10, 2007 103.82 104.56 103.66 104.52 2,358,316 +0.28(+0.27%)
Jan 09, 2007 104.45 104.53 103.72 104.24 1,341,370 -0.09(-0.09%)
Jan 08, 2007 104.01 104.45 103.63 104.33 871,144 +0.43(+0.42%)
Jan 05, 2007 104.40 104.40 103.71 103.89 2,751,504 -0.80(-0.77%)
Jan 04, 2007 104.46 104.93 103.92 104.70 5,477,511 +0.28(+0.27%)
Jan 03, 2007 105.09 105.53 103.86 104.42 2,714,071 -0.28(-0.27%)
Dec 29, 2006 105.01 105.31 104.51 104.70 1,157,186 -0.37(-0.35%)
Dec 28, 2006 105.27 105.35 104.93 105.07 576,558 -0.17(-0.16%)
Dec 27, 2006 104.81 105.37 104.81 105.24 1,113,920 +0.61(+0.58%)
Dec 26, 2006 104.05 104.62 104.05 104.62 473,751 +0.66(+0.64%)
Dec 22, 2006 104.65 104.65 103.96 103.96 7,154,563 -0.71(-0.68%)
Dec 21, 2006 105.13 105.21 104.42 104.67 1,585,366 -0.90(-0.85%)
Dec 20, 2006 105.66 105.90 105.48 105.57 1,049,090 +0.04(+0.03%)
Dec 19, 2006 105.07 105.83 104.84 105.53 993,210 +0.13(+0.12%)
Dec 18, 2006 105.84 106.08 105.25 105.41 1,615,476 -0.21(-0.20%)
Dec 15, 2006 105.99 106.07 105.62 105.62 1,232,324 +0.02(+0.01%)
Dec 14, 2006 104.84 105.72 104.77 105.60 2,613,298 +0.83(+0.80%)
Dec 13, 2006 105.10 105.10 104.56 104.77 1,020,472 +0.16(+0.15%)
Dec 12, 2006 104.66 104.76 104.07 104.61 3,155,950 -0.16(-0.15%)
Dec 11, 2006 104.44 104.91 104.37 104.76 890,404 +0.35(+0.34%)
Dec 08, 2006 104.20 104.77 103.99 104.41 2,008,936 +0.12(+0.11%)
Dec 07, 2006 104.92 105.09 104.21 104.29 2,098,586 -0.41(-0.39%)
Dec 06, 2006 104.78 104.90 104.52 104.70 912,511 -0.07(-0.07%)
Dec 05, 2006 104.54 104.83 104.34 104.78 1,115,276 +0.43(+0.41%)
Dec 04, 2006 103.59 104.53 103.59 104.35 3,200,300 +0.82(+0.79%)
Dec 01, 2006 103.07 103.84 102.63 103.53 1,354,933 -0.24(-0.24%)
Nov 30, 2006 103.72 104.13 103.21 103.78 1,412,168 +0.08(+0.08%)
Nov 29, 2006 102.92 103.75 102.92 103.69 1,215,371 +1.06(+1.03%)
Nov 28, 2006 102.04 102.73 102.00 102.63 1,254,296 +0.43(+0.42%)
Nov 27, 2006 103.52 103.64 102.19 102.20 808,077 -1.42(-1.37%)
Nov 24, 2006 103.61 104.00 103.53 103.63 220,125 -0.43(-0.41%)
Nov 22, 2006 103.93 104.23 103.76 104.06 788,682 +0.21(+0.20%)
Nov 21, 2006 103.76 103.86 103.62 103.85 505,760 +0.09(+0.09%)
Nov 20, 2006 103.63 103.93 103.46 103.76 752,876 +0.07(+0.06%)
Nov 17, 2006 103.36 103.70 103.20 103.69 645,051 +0.03(+0.03%)
Nov 16, 2006 103.69 103.87 103.47 103.67 741,076 +0.30(+0.29%)
Nov 15, 2006 103.05 103.70 103.05 103.36 1,166,680 +0.27(+0.26%)
Nov 14, 2006 102.60 103.18 102.00 103.09 1,195,976 +0.74(+0.72%)
Nov 13, 2006 102.04 102.63 101.96 102.35 407,836 +0.22(+0.22%)
Nov 10, 2006 102.03 102.13 101.71 102.13 563,945 +0.12(+0.12%)
Nov 09, 2006 102.69 102.72 101.84 102.01 943,163 -0.52(-0.50%)
Nov 08, 2006 101.92 102.66 101.75 102.53 778,781 +0.18(+0.17%)
Nov 07, 2006 102.04 102.61 101.91 102.35 472,802 +0.38(+0.37%)
Nov 06, 2006 101.19 102.12 101.13 101.98 884,572 +1.19(+1.18%)
Nov 03, 2006 101.31 101.43 100.59 100.79 1,113,513 -0.14(-0.14%)
Nov 02, 2006 100.82 101.12 100.70 100.93 1,842,519 -0.11(-0.11%)
Nov 01, 2006 102.07 102.11 100.92 101.04 2,156,500 -0.74(-0.73%)
Oct 31, 2006 101.94 102.06 101.38 101.78 1,138,469 -0.01(-0.01%)
Oct 30, 2006 101.64 102.05 101.47 101.78 851,342 -0.10(-0.10%)
Oct 27, 2006 102.31 102.44 101.64 101.89 893,523 -0.56(-0.55%)
Oct 26, 2006 102.45 102.63 101.88 102.45 1,300,139 +0.24(+0.23%)
Oct 25, 2006 101.72 102.21 101.62 102.21 902,203 +0.38(+0.38%)
Oct 24, 2006 101.45 101.84 101.35 101.83 1,495,173 +0.32(+0.31%)
Oct 23, 2006 100.90 101.75 100.71 101.51 831,134 +0.49(+0.48%)
Oct 20, 2006 100.95 101.11 100.70 101.03 648,442 +0.03(+0.03%)
Oct 19, 2006 100.79 101.06 100.62 101.00 652,646 +0.10(+0.10%)
Oct 18, 2006 101.27 101.42 100.53 100.89 572,625 +0.18(+0.18%)
Oct 17, 2006 100.83 100.94 100.19 100.72 802,109 -0.35(-0.35%)
Oct 16, 2006 100.86 101.21 100.75 101.07 762,370 +0.17(+0.17%)
Oct 13, 2006 100.61 100.94 100.47 100.90 847,409 +0.22(+0.22%)
Oct 12, 2006 100.09 100.72 100.01 100.68 1,065,636 +0.94(+0.94%)
Oct 11, 2006 99.62 100.00 99.20 99.74 620,231 -0.16(-0.16%)
Oct 10, 2006 99.82 100.03 99.61 99.90 2,232,045 +0.14(+0.14%)
Oct 09, 2006 99.61 99.92 99.46 99.76 493,960 +0.10(+0.10%)
Oct 06, 2006 99.74 99.76 99.29 99.67 1,968,383 -0.16(-0.16%)
Oct 05, 2006 99.68 100.00 99.54 99.83 1,429,800 +0.18(+0.18%)
Oct 04, 2006 98.42 99.71 98.28 99.65 1,758,022 +1.19(+1.21%)
Oct 03, 2006 98.10 98.81 97.96 98.47 1,552,002 +0.23(+0.23%)
Oct 02, 2006 98.64 98.84 98.19 98.24 484,466 -0.38(-0.38%)
Sep 29, 2006 98.87 98.90 98.56 98.61 810,654 -0.18(-0.18%)
Sep 28, 2006 98.80 98.96 98.44 98.79 848,766 +0.02(+0.02%)
Sep 27, 2006 98.59 98.92 98.45 98.77 1,165,188 -0.35(-0.35%)
Sep 26, 2006 98.33 99.14 98.25 99.12 1,886,056 +0.85(+0.86%)
Sep 25, 2006 97.75 98.57 97.26 98.27 1,046,648 +0.72(+0.74%)
Sep 22, 2006 97.67 97.69 97.19 97.55 3,035,240 -0.30(-0.31%)
Sep 21, 2006 98.36 98.47 97.51 97.85 1,469,268 -0.41(-0.42%)
Sep 20, 2006 98.16 98.47 97.99 98.26 993,617 +0.46(+0.47%)
Sep 19, 2006 98.02 98.06 97.24 97.80 926,481 -0.25(-0.26%)
Sep 18, 2006 97.94 98.20 97.69 98.05 355,619 +0.12(+0.12%)
Sep 15, 2006 98.14 98.20 97.69 97.93 1,940,443 +0.24(+0.24%)
Sep 14, 2006 97.43 97.69 97.32 97.69 1,030,915 +0.04(+0.05%)
Sep 13, 2006 97.25 97.83 97.18 97.65 2,373,913 +0.40(+0.41%)
Sep 12, 2006 96.45 97.38 96.45 97.25 610,194 +0.90(+0.93%)
Sep 11, 2006 95.96 96.52 95.67 96.35 449,745 +0.12(+0.12%)
Sep 08, 2006 96.07 96.36 95.91 96.23 847,002 +0.21(+0.22%)
Sep 07, 2006 96.07 96.44 95.75 96.02 1,932,577 -0.39(-0.41%)
Sep 06, 2006 96.81 96.87 96.28 96.41 698,353 -0.88(-0.91%)
Sep 05, 2006 97.18 97.38 96.94 97.29 680,179 +0.22(+0.23%)
Sep 01, 2006 96.90 97.19 96.69 97.07 370,673 +0.58(+0.60%)
Aug 31, 2006 96.62 96.73 96.47 96.49 734,566 -0.06(-0.06%)
Aug 30, 2006 96.68 96.79 96.45 96.55 1,101,442 +0.05(+0.05%)
Aug 29, 2006 96.39 96.65 95.92 96.50 577,643 +0.13(+0.13%)
Aug 28, 2006 95.78 96.62 95.78 96.37 1,097,509 +0.45(+0.47%)
Aug 25, 2006 95.83 96.18 95.71 95.92 316,693 +0.11(+0.12%)
Aug 24, 2006 96.09 96.10 95.61 95.81 1,084,760 -0.07(-0.08%)
Aug 23, 2006 96.14 96.34 95.47 95.89 1,430,614 -0.27(-0.28%)
Aug 22, 2006 96.01 96.38 95.81 96.16 442,150 -0.01(-0.02%)
Aug 21, 2006 96.11 96.22 95.90 96.17 465,207 -0.35(-0.37%)
Aug 18, 2006 96.11 96.53 95.72 96.53 641,524 +0.51(+0.53%)
Aug 17, 2006 95.74 96.30 95.65 96.02 706,355 +0.17(+0.18%)
Aug 16, 2006 95.52 95.97 95.36 95.85 1,533,963 +0.83(+0.87%)
Aug 15, 2006 94.69 95.19 94.49 95.02 1,215,913 +1.08(+1.15%)
Aug 14, 2006 94.35 94.66 93.76 93.95 946,961 +0.07(+0.08%)
Aug 11, 2006 93.93 93.94 93.39 93.87 1,431,834 -0.21(-0.22%)
Aug 10, 2006 93.45 94.17 93.31 94.08 470,225 +0.34(+0.36%)
Aug 09, 2006 94.74 94.97 93.52 93.74 821,368 -0.40(-0.42%)
Aug 08, 2006 94.63 94.87 93.79 94.14 822,182 -0.37(-0.39%)
Aug 07, 2006 94.41 94.57 94.10 94.51 1,011,249 -0.06(-0.06%)
Aug 04, 2006 95.37 95.59 94.18 94.57 1,678,001 -0.18(-0.19%)
Aug 03, 2006 94.05 94.94 93.93 94.74 1,116,361 +0.15(+0.16%)
Aug 02, 2006 94.15 94.88 94.15 94.60 434,012 +0.57(+0.60%)
Aug 01, 2006 94.12 94.12 93.55 94.03 825,166 -0.38(-0.41%)
Jul 31, 2006 94.26 94.51 94.17 94.41 770,101 -0.14(-0.15%)
Jul 28, 2006 93.82 94.66 93.73 94.55 1,007,587 +0.95(+1.02%)
Jul 27, 2006 94.12 94.32 93.25 93.60 1,392,909 -0.13(-0.13%)
Jul 26, 2006 93.53 94.15 93.24 93.73 802,109 +0.18(+0.19%)
Jul 25, 2006 93.05 94.02 92.87 93.55 576,151 +0.36(+0.39%)
Jul 24, 2006 92.12 93.34 92.08 93.19 748,671 +1.56(+1.71%)
Jul 21, 2006 92.48 92.48 91.49 91.62 934,076 -0.57(-0.62%)
Jul 20, 2006 93.20 93.28 92.14 92.19 1,004,332 -0.62(-0.67%)
Jul 19, 2006 91.73 93.25 91.73 92.81 1,121,108 +1.25(+1.36%)
Jul 18, 2006 91.44 91.59 90.47 91.57 1,812,409 +0.47(+0.52%)
Jul 17, 2006 91.15 91.62 90.97 91.09 1,354,390 -0.18(-0.20%)
Jul 14, 2006 91.66 91.79 90.75 91.28 1,257,958 -0.33(-0.36%)
Jul 13, 2006 92.57 92.82 91.61 91.61 2,014,903 -1.55(-1.66%)
Jul 12, 2006 94.00 94.09 92.89 93.16 1,598,251 -0.96(-1.02%)
Jul 11, 2006 93.52 94.12 93.06 94.12 950,758 +0.47(+0.50%)
Jul 10, 2006 93.67 94.09 93.39 93.65 887,013 +0.07(+0.08%)
Jul 07, 2006 93.96 94.21 93.31 93.57 1,313,837 -0.53(-0.56%)
Jul 06, 2006 93.97 94.40 93.88 94.10 1,000,399 +0.24(+0.25%)
Jul 05, 2006 93.99 94.11 93.45 93.87 6,287,622 -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.