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: 4:10 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 (%)
Aug 31, 2020 331.25 332.15 330.02 330.27 6,114,813 -1.16(-0.35%)
Aug 28, 2020 330.38 331.61 329.22 331.43 2,677,281 +2.11(+0.64%)
Aug 27, 2020 329.22 330.79 327.64 329.32 3,999,981 +0.72(+0.22%)
Aug 26, 2020 325.88 328.86 325.38 328.60 3,902,736 +3.30(+1.02%)
Aug 25, 2020 324.80 325.40 323.62 325.30 4,252,239 +1.07(+0.33%)
Aug 24, 2020 323.44 324.29 322.44 324.22 2,213,185 +3.30(+1.03%)
Aug 21, 2020 319.40 321.12 319.14 320.93 2,191,381 +1.12(+0.35%)
Aug 20, 2020 317.05 320.27 316.92 319.81 1,914,517 +0.98(+0.31%)
Aug 19, 2020 320.50 321.07 318.26 318.83 2,029,668 -1.30(-0.41%)
Aug 18, 2020 319.86 320.56 318.23 320.13 1,735,557 +0.68(+0.21%)
Aug 17, 2020 319.49 319.86 319.06 319.45 1,742,936 +1.03(+0.32%)
Aug 14, 2020 318.02 318.99 317.35 318.42 1,822,522 -0.72(-0.22%)
Aug 13, 2020 318.25 319.76 317.47 319.14 2,806,997 +0.14(+0.04%)
Aug 12, 2020 317.16 319.79 317.12 319.00 3,087,812 +4.39(+1.39%)
Aug 11, 2020 318.47 319.07 313.89 314.61 3,816,160 -2.65(-0.84%)
Aug 10, 2020 316.76 317.44 314.79 317.26 2,360,039 +0.95(+0.30%)
Aug 07, 2020 315.04 316.53 314.15 316.31 3,239,544 +0.23(+0.07%)
Aug 06, 2020 313.40 316.18 313.05 316.09 3,505,577 +2.13(+0.68%)
Aug 05, 2020 313.38 314.20 313.08 313.96 2,585,069 +2.03(+0.65%)
Aug 04, 2020 309.95 312.03 309.95 311.94 3,802,752 +1.12(+0.36%)
Aug 03, 2020 310.39 311.59 309.83 310.82 3,011,221 +2.16(+0.70%)
Jul 31, 2020 308.08 308.73 303.77 308.66 4,974,126 +2.41(+0.79%)
Jul 30, 2020 304.30 306.67 302.14 306.25 3,490,374 -1.05(-0.34%)
Jul 29, 2020 304.51 307.91 304.46 307.30 2,485,143 +3.65(+1.20%)
Jul 28, 2020 304.75 305.94 303.31 303.65 2,666,302 -1.88(-0.62%)
Jul 27, 2020 304.02 305.71 303.24 305.53 3,645,052 +2.23(+0.74%)
Jul 24, 2020 303.37 304.38 301.81 303.30 3,634,211 -1.95(-0.64%)
Jul 23, 2020 308.56 309.32 303.89 305.25 3,211,450 -3.74(-1.21%)
Jul 22, 2020 306.86 310.77 306.75 308.99 3,371,289 +1.81(+0.59%)
Jul 21, 2020 308.59 309.04 306.25 307.18 3,301,955 +0.56(+0.18%)
Jul 20, 2020 303.83 307.29 303.09 306.63 2,500,114 +2.51(+0.83%)
Jul 17, 2020 304.26 304.92 302.25 304.11 2,391,157 +0.90(+0.30%)
Jul 16, 2020 302.29 303.65 301.63 303.22 2,538,683 -1.06(-0.35%)
Jul 15, 2020 304.77 305.36 301.80 304.27 4,133,245 +2.81(+0.93%)
Jul 14, 2020 296.14 301.85 294.93 301.46 7,579,620 +3.86(+1.30%)
Jul 13, 2020 302.57 305.04 296.95 297.60 5,398,103 -2.67(-0.89%)
Jul 10, 2020 297.04 300.49 295.65 300.26 2,925,807 +2.99(+1.01%)
Jul 09, 2020 299.61 299.72 293.66 297.27 3,507,523 -1.52(-0.51%)
Jul 08, 2020 297.37 298.98 295.59 298.78 3,909,001 +2.21(+0.75%)
Jul 07, 2020 298.09 300.12 296.21 296.57 3,039,243 -3.09(-1.03%)
Jul 06, 2020 299.10 300.03 298.28 299.66 4,733,475 +4.53(+1.53%)
Jul 02, 2020 297.05 298.39 294.44 295.13 3,713,548 +1.55(+0.53%)
Jul 01, 2020 292.58 294.79 292.12 293.58 4,271,143 +2.00(+0.68%)
Jun 30, 2020 287.34 293.21 287.22 291.59 5,804,464 +3.79(+1.32%)
Jun 29, 2020 284.88 287.80 282.57 287.80 4,316,456 +4.26(+1.50%)
Jun 26, 2020 289.39 289.58 283.05 283.54 5,277,455 -6.93(-2.39%)
Jun 25, 2020 286.19 290.78 284.76 290.47 6,827,709 +3.01(+1.05%)
Jun 24, 2020 292.86 293.51 285.63 287.46 5,371,520 -7.45(-2.53%)
Jun 23, 2020 296.31 297.30 294.57 294.90 4,029,409 +1.20(+0.41%)
Jun 22, 2020 291.10 293.99 289.95 293.71 4,444,467 +2.09(+0.72%)
Jun 19, 2020 296.90 297.15 290.36 291.62 4,071,787 -1.79(-0.61%)
Jun 18, 2020 291.71 293.89 291.28 293.41 4,255,650 +0.23(+0.08%)
Jun 17, 2020 295.59 295.84 292.53 293.18 3,749,606 -1.33(-0.45%)
Jun 16, 2020 296.96 297.06 289.54 294.51 5,573,901 +5.56(+1.92%)
Jun 15, 2020 280.38 290.05 279.16 288.95 6,659,354 +2.63(+0.92%)
Jun 12, 2020 290.01 290.81 280.94 286.32 8,373,788 +3.53(+1.25%)
Jun 11, 2020 293.09 293.58 282.31 282.79 8,410,219 -17.37(-5.79%)
Jun 10, 2020 302.49 303.39 299.49 300.16 6,399,123 -1.78(-0.59%)
Jun 09, 2020 301.43 303.37 300.54 301.94 4,613,397 -2.24(-0.74%)
Jun 08, 2020 301.21 304.32 300.81 304.18 4,076,619 +3.68(+1.22%)
Jun 05, 2020 298.53 302.35 298.48 300.50 7,636,850 +7.63(+2.61%)
Jun 04, 2020 292.72 294.54 290.83 292.87 7,460,444 -0.99(-0.34%)
Jun 03, 2020 291.92 294.73 291.63 293.86 5,187,477 +3.90(+1.35%)
Jun 02, 2020 288.47 289.95 287.08 289.95 3,393,502 +2.39(+0.83%)
Jun 01, 2020 285.65 288.10 285.14 287.56 6,920,331 +1.41(+0.49%)
May 29, 2020 284.55 286.92 281.84 286.16 7,556,864 +1.15(+0.40%)
May 28, 2020 286.76 288.72 284.39 285.00 6,269,749 -0.56(-0.20%)
May 27, 2020 284.26 285.62 279.34 285.57 7,259,722 +4.11(+1.46%)
May 26, 2020 284.10 284.30 281.03 281.46 7,784,208 +3.53(+1.27%)
May 22, 2020 277.10 278.13 275.87 277.93 3,945,016 +0.56(+0.20%)
May 21, 2020 279.23 280.04 276.32 277.37 4,122,328 -2.04(-0.73%)
May 20, 2020 278.31 280.24 278.11 279.41 4,141,982 +4.69(+1.71%)
May 19, 2020 276.93 278.65 274.66 274.73 5,676,629 -2.86(-1.03%)
May 18, 2020 275.76 279.14 275.38 277.59 6,419,752 +8.33(+3.09%)
May 15, 2020 265.68 269.32 264.66 269.26 7,582,246 +1.16(+0.43%)
May 14, 2020 262.40 268.19 257.86 268.10 9,295,271 +3.17(+1.20%)
May 13, 2020 269.07 270.16 262.42 264.93 9,167,303 -4.62(-1.71%)
May 12, 2020 276.36 276.77 269.54 269.55 5,052,012 -5.61(-2.04%)
May 11, 2020 273.06 276.60 272.74 275.16 6,527,541 -0.01(-0.00%)
May 08, 2020 273.85 275.55 272.68 275.17 4,631,083 +4.53(+1.67%)
May 07, 2020 270.70 272.58 270.13 270.64 4,033,613 +3.17(+1.18%)
May 06, 2020 271.00 271.35 267.29 267.47 3,662,916 -1.77(-0.66%)
May 05, 2020 269.61 272.11 268.80 269.24 6,334,141 +2.35(+0.88%)
May 04, 2020 264.00 267.10 262.64 266.89 5,072,516 +1.03(+0.39%)
May 01, 2020 268.35 269.04 264.83 265.86 6,762,976 -7.15(-2.62%)
Apr 30, 2020 274.42 274.90 271.49 273.01 11,987,406 -2.79(-1.01%)
Apr 29, 2020 274.27 277.40 273.22 275.80 7,569,245 +7.02(+2.61%)
Apr 28, 2020 273.79 274.13 268.50 268.77 7,362,706 -1.45(-0.54%)
Apr 27, 2020 268.20 271.17 267.75 270.23 5,688,533 +4.02(+1.51%)
Apr 24, 2020 264.05 266.84 261.97 266.20 5,344,985 +3.68(+1.40%)
Apr 23, 2020 263.81 267.06 262.24 262.53 7,777,714 -0.07(-0.03%)
Apr 22, 2020 261.79 264.36 260.48 262.60 7,678,280 +5.81(+2.26%)
Apr 21, 2020 260.31 261.52 255.91 256.79 9,266,982 -8.06(-3.04%)
Apr 20, 2020 265.84 269.31 264.67 264.85 6,060,020 -4.80(-1.78%)
Apr 17, 2020 268.44 270.25 265.65 269.65 8,513,710 +7.06(+2.69%)
Apr 16, 2020 262.56 263.39 259.38 262.59 6,757,323 +1.39(+0.53%)
Apr 15, 2020 261.08 262.98 259.09 261.20 6,407,850 -5.87(-2.20%)
Apr 14, 2020 264.30 267.98 263.30 267.07 8,644,897 +7.87(+3.04%)
Apr 13, 2020 260.67 260.95 255.32 259.21 8,072,733 -2.51(-0.96%)
Apr 09, 2020 261.28 264.49 259.12 261.72 12,223,993 +3.86(+1.50%)
Apr 08, 2020 252.00 259.03 249.79 257.86 6,366,971 +8.52(+3.42%)
Apr 07, 2020 257.92 258.80 249.14 249.33 12,486,290 +0.10(+0.04%)
Apr 06, 2020 242.51 251.12 241.49 249.23 10,234,238 +15.73(+6.74%)
Apr 03, 2020 235.81 238.21 230.66 233.50 6,845,735 -3.35(-1.41%)
Apr 02, 2020 230.59 237.67 230.14 236.84 8,004,221 +5.43(+2.35%)
Apr 01, 2020 233.25 236.50 229.37 231.41 14,584,989 -10.88(-4.49%)
Mar 31, 2020 245.10 247.64 240.98 242.29 10,179,725 -3.71(-1.51%)
Mar 30, 2020 240.54 246.79 238.51 246.01 10,167,514 +7.61(+3.19%)
Mar 27, 2020 238.17 245.32 236.09 238.39 10,147,238 -7.62(-3.10%)
Mar 26, 2020 234.72 247.20 234.32 246.01 16,935,684 +13.97(+6.02%)
Mar 25, 2020 230.26 241.17 225.50 232.04 12,718,020 +2.93(+1.28%)
Mar 24, 2020 220.83 229.56 219.88 229.12 13,367,260 +19.78(+9.45%)
Mar 23, 2020 214.53 215.68 205.26 209.34 15,514,931 -6.07(-2.82%)
Mar 20, 2020 228.16 229.88 214.97 215.40 13,542,983 -10.16(-4.50%)
Mar 19, 2020 223.00 231.33 217.06 225.56 19,655,928 +0.83(+0.37%)
Mar 18, 2020 221.05 230.06 213.18 224.73 23,609,926 -13.25(-5.57%)
Mar 17, 2020 229.04 239.48 221.61 237.98 19,454,590 +14.23(+6.36%)
Mar 16, 2020 225.94 240.24 218.98 223.75 19,313,320 -29.29(-11.57%)
Mar 13, 2020 246.69 253.52 233.44 253.04 26,738,692 +21.05(+9.07%)
Mar 12, 2020 239.37 249.52 231.62 231.99 24,075,360 -24.70(-9.62%)
Mar 11, 2020 262.64 263.74 253.45 256.69 10,741,058 -13.12(-4.86%)
Mar 10, 2020 266.23 269.99 255.89 269.81 15,243,841 +13.74(+5.37%)
Mar 09, 2020 258.40 265.84 255.86 256.07 15,734,751 -22.27(-8.00%)
Mar 06, 2020 274.41 279.58 271.56 278.34 10,620,334 -4.71(-1.67%)
Mar 05, 2020 285.44 288.69 280.77 283.05 6,975,618 -10.24(-3.49%)
Mar 04, 2020 286.49 293.29 283.94 293.29 7,707,579 +12.35(+4.39%)
Mar 03, 2020 289.57 293.67 278.50 280.94 13,820,762 -8.29(-2.87%)
Mar 02, 2020 278.93 289.33 275.49 289.24 12,624,325 +13.50(+4.90%)
Feb 28, 2020 270.27 277.65 267.16 275.74 20,944,154 -2.61(-0.94%)
Feb 27, 2020 285.81 289.83 278.35 278.35 12,149,449 -13.23(-4.54%)
Feb 26, 2020 294.02 297.72 290.80 291.58 12,507,774 -1.13(-0.39%)
Feb 25, 2020 303.20 303.83 291.74 292.70 12,968,365 -9.05(-3.00%)
Feb 24, 2020 302.48 304.97 300.70 301.75 8,022,196 -10.42(-3.34%)
Feb 21, 2020 314.02 314.32 311.32 312.17 4,640,138 -3.24(-1.03%)
Feb 20, 2020 316.20 317.01 312.38 315.41 3,822,982 -1.30(-0.41%)
Feb 19, 2020 316.20 317.41 315.91 316.71 2,870,824 +1.51(+0.48%)
Feb 18, 2020 315.00 315.61 313.79 315.20 3,827,504 -0.75(-0.24%)
Feb 14, 2020 315.89 316.13 314.72 315.95 6,986,929 +0.46(+0.14%)
Feb 13, 2020 314.45 316.52 314.12 315.50 8,475,834 -0.39(-0.12%)
Feb 12, 2020 315.32 316.07 314.94 315.89 5,832,216 +2.01(+0.64%)
Feb 11, 2020 314.69 315.46 313.34 313.88 6,275,546 +0.58(+0.18%)
Feb 10, 2020 310.03 313.32 310.03 313.30 3,862,629 +2.30(+0.74%)
Feb 07, 2020 311.54 312.28 310.41 311.00 5,022,184 -1.70(-0.54%)
Feb 06, 2020 312.69 312.80 311.50 312.69 4,750,102 +1.19(+0.38%)
Feb 05, 2020 311.02 311.77 309.55 311.50 4,400,292 +3.43(+1.11%)
Feb 04, 2020 307.09 308.89 306.78 308.07 3,896,560 +4.71(+1.55%)
Feb 03, 2020 302.67 305.29 302.59 303.37 3,347,884 +2.16(+0.72%)
Jan 31, 2020 306.06 306.21 300.22 301.20 6,819,194 -5.45(-1.78%)
Jan 30, 2020 303.61 306.91 302.81 306.65 4,376,406 +0.92(+0.30%)
Jan 29, 2020 307.38 307.58 305.56 305.73 3,619,114 -0.21(-0.07%)
Jan 28, 2020 304.27 306.85 303.77 305.95 5,959,345 +3.22(+1.07%)
Jan 27, 2020 302.33 304.30 302.00 302.72 7,012,679 -5.00(-1.62%)
Jan 24, 2020 311.15 311.23 306.42 307.72 5,144,202 -2.82(-0.91%)
Jan 23, 2020 309.46 310.68 308.32 310.54 7,997,888 +0.38(+0.12%)
Jan 22, 2020 311.00 311.64 310.00 310.16 4,485,463 +0.06(+0.02%)
Jan 21, 2020 309.72 310.90 309.65 310.09 6,318,838 -0.67(-0.22%)
Jan 17, 2020 310.48 310.90 309.87 310.76 5,346,922 +3.79(+1.24%)
Jan 16, 2020 308.59 309.74 306.97 306.97 5,893,350 -0.69(-0.22%)
Jan 15, 2020 306.39 307.96 306.30 307.66 4,725,368 +0.98(+0.32%)
Jan 14, 2020 306.48 307.57 305.74 306.68 4,613,208 -0.29(-0.09%)
Jan 13, 2020 305.52 306.97 305.04 306.97 3,850,566 +2.13(+0.70%)
Jan 10, 2020 306.32 306.47 304.35 304.84 3,750,164 -0.85(-0.28%)
Jan 09, 2020 305.26 305.80 304.65 305.69 3,181,473 +2.05(+0.68%)
Jan 08, 2020 302.27 304.90 302.01 303.63 4,199,037 +1.54(+0.51%)
Jan 07, 2020 302.34 302.81 301.58 302.10 3,899,358 -0.83(-0.27%)
Jan 06, 2020 299.94 302.97 299.84 302.93 4,520,183 +1.19(+0.40%)
Jan 03, 2020 300.54 302.90 300.52 301.73 4,604,294 -2.69(-0.88%)
Jan 02, 2020 302.82 304.07 301.87 304.43 4,368,267 +3.22(+1.07%)
Dec 31, 2019 300.01 301.50 299.64 301.20 3,358,031 +0.68(+0.23%)
Dec 30, 2019 302.29 302.37 300.01 300.52 3,768,286 -1.63(-0.54%)
Dec 27, 2019 303.02 303.02 301.64 302.15 5,463,897 -0.06(-0.02%)
Dec 26, 2019 301.04 302.22 301.00 302.21 3,055,720 +1.56(+0.52%)
Dec 24, 2019 300.86 300.91 300.33 300.65 2,915,030 +0.04(+0.01%)
Dec 23, 2019 300.95 301.02 300.47 300.62 4,850,133 +0.21(+0.07%)
Dec 20, 2019 299.92 301.31 299.87 300.40 6,093,736 +1.53(+0.51%)
Dec 19, 2019 297.81 298.94 297.57 298.87 5,588,575 +1.28(+0.43%)
Dec 18, 2019 298.03 298.24 297.59 297.60 4,548,841 +0.02(+0.01%)
Dec 17, 2019 297.98 298.25 297.52 297.58 5,200,846 +0.03(+0.01%)
Dec 16, 2019 297.25 298.17 297.24 297.55 4,236,792 +2.12(+0.72%)
Dec 13, 2019 295.10 296.76 294.28 295.43 4,302,111 +0.10(+0.03%)
Dec 12, 2019 292.79 296.10 292.55 295.32 5,406,651 +2.59(+0.89%)
Dec 11, 2019 292.43 293.06 292.03 292.73 5,004,896 +0.74(+0.25%)
Dec 10, 2019 292.25 292.87 291.29 291.99 3,777,904 -0.31(-0.10%)
Dec 09, 2019 292.76 293.50 292.22 292.30 3,560,016 -0.87(-0.30%)
Dec 06, 2019 292.51 293.63 292.47 293.17 5,131,060 +2.59(+0.89%)
Dec 05, 2019 290.73 290.73 289.20 290.57 3,247,129 +0.61(+0.21%)
Dec 04, 2019 289.29 290.60 288.97 289.96 2,388,393 +1.79(+0.62%)
Dec 03, 2019 287.38 288.33 285.98 288.18 2,780,250 -2.00(-0.69%)
Dec 02, 2019 292.97 292.99 289.75 290.18 3,810,922 -2.45(-0.84%)
Nov 29, 2019 293.21 293.43 292.44 292.63 1,933,962 -1.10(-0.38%)
Nov 27, 2019 293.01 293.76 292.71 293.73 2,163,584 +1.41(+0.48%)
Nov 26, 2019 291.86 292.61 291.50 292.32 3,435,401 +0.58(+0.20%)
Nov 25, 2019 290.49 291.78 290.49 291.74 3,791,125 +2.19(+0.75%)
Nov 22, 2019 289.67 289.77 288.52 289.56 2,337,798 +0.62(+0.21%)
Nov 21, 2019 289.45 289.56 288.11 288.94 2,348,311 -0.42(-0.14%)
Nov 20, 2019 289.85 290.34 287.77 289.35 4,428,192 -1.07(-0.37%)
Nov 19, 2019 291.16 291.16 289.78 290.43 4,183,879 -0.06(-0.02%)
Nov 18, 2019 290.07 290.78 289.61 290.49 3,096,486 +0.13(+0.04%)
Nov 15, 2019 289.58 290.36 288.89 290.36 4,071,949 +2.14(+0.74%)
Nov 14, 2019 287.51 288.30 286.87 288.22 2,502,740 +0.41(+0.14%)
Nov 13, 2019 286.67 288.21 286.46 287.82 2,499,678 +0.40(+0.14%)
Nov 12, 2019 287.48 288.64 286.92 287.42 2,731,242 +0.25(+0.09%)
Nov 11, 2019 286.28 287.27 286.09 287.17 2,411,152 -0.47(-0.16%)
Nov 08, 2019 286.58 287.66 285.89 287.64 2,193,610 +0.64(+0.22%)
Nov 07, 2019 287.32 288.11 286.47 287.00 2,993,966 +1.02(+0.36%)
Nov 06, 2019 285.87 286.22 284.95 285.98 2,928,261 +0.13(+0.05%)
Nov 05, 2019 286.43 286.70 285.57 285.85 5,346,133 -0.34(-0.12%)
Nov 04, 2019 286.68 286.80 285.83 286.20 2,711,863 +1.07(+0.38%)
Nov 01, 2019 283.92 285.12 283.75 285.12 2,606,194 +2.76(+0.98%)
Oct 31, 2019 283.16 283.16 280.96 282.36 4,553,022 -0.83(-0.29%)
Oct 30, 2019 282.51 283.52 281.18 283.20 4,494,194 +0.89(+0.31%)
Oct 29, 2019 282.14 283.26 281.98 282.31 3,718,980 -0.09(-0.03%)
Oct 28, 2019 281.97 282.91 281.97 282.40 5,204,001 +1.57(+0.56%)
Oct 25, 2019 279.10 281.37 279.08 280.83 2,717,009 +1.11(+0.40%)
Oct 24, 2019 280.14 280.31 278.83 279.71 2,096,791 +0.50(+0.18%)
Oct 23, 2019 278.12 279.27 277.94 279.21 1,943,778 +0.81(+0.29%)
Oct 22, 2019 279.89 280.13 278.29 278.41 4,904,364 -0.97(-0.35%)
Oct 21, 2019 278.77 279.49 278.38 279.38 4,088,112 +1.99(+0.72%)
Oct 18, 2019 278.13 278.73 276.51 277.39 2,762,047 -1.21(-0.44%)
Oct 17, 2019 279.01 279.53 277.95 278.60 2,301,660 +0.78(+0.28%)
Oct 16, 2019 277.79 278.52 277.38 277.83 3,391,987 -0.51(-0.18%)
Oct 15, 2019 276.58 279.03 276.51 278.33 3,452,840 +2.71(+0.98%)
Oct 14, 2019 275.52 276.17 275.21 275.62 1,745,097 -0.19(-0.07%)
Oct 11, 2019 275.86 278.12 275.71 275.81 4,535,513 +2.72(+1.00%)
Oct 10, 2019 271.10 273.93 270.93 273.09 3,828,299 +1.92(+0.71%)
Oct 09, 2019 271.12 272.12 270.09 271.17 3,668,878 +2.55(+0.95%)
Oct 08, 2019 270.96 271.70 268.60 268.62 4,309,549 -4.22(-1.55%)
Oct 07, 2019 273.26 274.91 272.60 272.85 2,842,473 -1.23(-0.45%)
Oct 04, 2019 271.21 274.30 271.05 274.08 5,347,613 +3.69(+1.36%)
Oct 03, 2019 267.95 270.41 265.19 270.39 5,170,946 +2.23(+0.83%)
Oct 02, 2019 271.42 271.42 266.87 268.16 6,871,242 -4.89(-1.79%)
Oct 01, 2019 277.21 277.87 272.79 273.05 5,285,961 -3.34(-1.21%)
Sep 30, 2019 275.55 277.01 275.50 276.39 4,114,357 +1.41(+0.51%)
Sep 27, 2019 277.33 277.39 273.45 274.98 3,550,386 -1.47(-0.53%)
Sep 26, 2019 277.10 277.30 275.08 276.46 3,351,546 -0.56(-0.20%)
Sep 25, 2019 275.51 277.54 274.03 277.01 3,920,754 -1.80(-0.64%)
Sep 24, 2019 278.75 279.18 274.49 278.81 6,683,680 +1.14(+0.41%)
Sep 23, 2019 277.03 278.34 276.80 277.67 5,035,326 +0.15(+0.05%)
Sep 20, 2019 279.67 279.93 276.95 277.52 6,397,051 -1.54(-0.55%)
Sep 19, 2019 279.46 280.45 278.69 279.06 5,502,379 -0.04(-0.01%)
Sep 18, 2019 278.47 279.16 276.40 279.09 3,322,382 +0.20(+0.07%)
Sep 17, 2019 277.94 278.96 277.81 278.89 4,255,357 +0.67(+0.24%)
Sep 16, 2019 277.84 278.61 277.50 278.22 2,471,711 -0.82(-0.29%)
Sep 13, 2019 279.67 280.04 278.64 279.04 4,620,569 -0.19(-0.07%)
Sep 12, 2019 279.18 280.31 278.44 279.23 4,989,810 +0.88(+0.32%)
Sep 11, 2019 276.62 278.35 275.97 278.35 3,183,729 +2.00(+0.72%)
Sep 10, 2019 275.55 276.35 274.29 276.35 2,623,152 -0.02(-0.01%)
Sep 09, 2019 277.25 277.30 275.39 276.37 3,226,927 +0.13(+0.05%)
Sep 06, 2019 276.34 276.86 275.66 276.24 4,273,673 +0.18(+0.07%)
Sep 05, 2019 275.05 276.95 274.92 276.05 4,347,047 +3.57(+1.31%)
Sep 04, 2019 271.66 272.50 270.91 272.49 2,976,007 +3.09(+1.15%)
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.