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 (%)
Sep 30, 2005 90.39 90.69 90.31 90.69 901,796 +0.26(+0.29%)
Sep 29, 2005 89.66 90.61 89.29 90.43 1,684,782 +0.70(+0.78%)
Sep 28, 2005 89.91 90.03 89.40 89.73 909,392 -0.04(-0.04%)
Sep 27, 2005 89.66 89.93 89.25 89.77 1,647,213 +0.14(+0.16%)
Sep 26, 2005 90.05 90.11 89.32 89.63 1,064,958 -0.33(-0.37%)
Sep 23, 2005 89.96 90.20 89.54 89.96 1,142,945 -0.01(-0.02%)
Sep 22, 2005 89.49 90.05 89.20 89.97 977,613 +0.38(+0.43%)
Sep 21, 2005 90.23 90.23 89.45 89.59 1,028,338 -0.74(-0.82%)
Sep 20, 2005 91.20 91.51 90.27 90.33 565,844 -0.80(-0.88%)
Sep 19, 2005 91.40 91.45 90.82 91.13 594,461 -0.29(-0.32%)
Sep 16, 2005 91.18 91.62 90.99 91.43 1,187,024 +0.69(+0.76%)
Sep 15, 2005 90.93 90.98 90.63 90.74 13,156 -0.38(-0.42%)
Sep 14, 2005 91.27 91.37 90.72 91.12 673,533 -0.10(-0.11%)
Sep 13, 2005 91.61 91.71 91.09 91.22 804,144 -0.46(-0.51%)
Sep 12, 2005 91.79 91.90 91.65 91.68 594,597 -0.18(-0.20%)
Sep 09, 2005 91.33 91.95 91.29 91.87 1,172,919 +0.77(+0.85%)
Sep 08, 2005 91.19 91.40 90.94 91.09 667,701 -0.33(-0.36%)
Sep 07, 2005 91.19 91.48 91.04 91.43 542,380 +0.26(+0.28%)
Sep 06, 2005 90.46 91.26 90.45 91.17 792,073 +1.19(+1.33%)
Sep 02, 2005 90.46 90.50 89.97 89.97 723,851 -0.27(-0.30%)
Sep 01, 2005 90.31 90.79 89.93 90.25 1,214,150 -0.07(-0.08%)
Aug 31, 2005 89.28 90.32 89.05 90.32 1,689,529 +1.14(+1.28%)
Aug 30, 2005 89.40 89.40 88.75 89.18 1,150,404 -0.55(-0.62%)
Aug 29, 2005 88.80 89.74 88.80 89.73 433,605 +0.74(+0.83%)
Aug 26, 2005 89.55 89.56 88.99 88.99 740,534 -0.63(-0.70%)
Aug 25, 2005 89.48 89.69 89.35 89.62 1,435,496 +0.26(+0.29%)
Aug 24, 2005 89.84 90.47 89.31 89.36 1,007,587 -0.74(-0.82%)
Aug 23, 2005 90.32 90.37 89.72 90.10 680,586 -0.17(-0.19%)
Aug 22, 2005 90.36 90.82 89.88 90.27 2,976,106 +0.03(+0.03%)
Aug 19, 2005 90.40 90.54 90.13 90.24 638,676 +0.18(+0.20%)
Aug 18, 2005 89.94 90.32 89.83 90.05 488,128 -0.12(-0.13%)
Aug 17, 2005 90.13 90.56 89.98 90.17 1,288,610 +0.11(+0.12%)
Aug 16, 2005 90.98 91.06 90.03 90.06 621,316 -1.14(-1.25%)
Aug 15, 2005 90.78 91.32 90.58 91.20 655,630 +0.54(+0.59%)
Aug 12, 2005 91.12 91.17 90.53 90.67 644,508 -0.57(-0.62%)
Aug 11, 2005 90.92 91.44 90.73 91.23 1,271,385 +0.24(+0.26%)
Aug 10, 2005 91.34 91.79 90.58 91.00 779,730 +0.07(+0.07%)
Aug 09, 2005 90.73 91.11 90.62 90.93 1,451,636 +0.55(+0.61%)
Aug 08, 2005 90.83 90.98 90.25 90.38 1,483,780 -0.20(-0.22%)
Aug 05, 2005 91.04 91.06 90.45 90.58 654,138 -0.61(-0.67%)
Aug 04, 2005 91.61 91.65 91.15 91.19 1,144,844 -0.73(-0.79%)
Aug 03, 2005 91.61 91.96 91.54 91.92 672,584 +0.20(+0.22%)
Aug 02, 2005 91.32 91.86 91.28 91.72 1,281,693 +0.61(+0.67%)
Aug 01, 2005 91.32 91.46 91.03 91.11 682,891 -0.10(-0.11%)
Jul 29, 2005 91.72 91.89 91.06 91.20 605,583 -0.64(-0.70%)
Jul 28, 2005 91.44 91.89 91.18 91.85 775,526 +0.62(+0.68%)
Jul 27, 2005 91.06 91.33 90.73 91.23 928,108 +0.29(+0.32%)
Jul 26, 2005 90.92 91.08 90.66 90.94 606,532 +0.07(+0.08%)
Jul 25, 2005 91.09 91.39 90.59 90.87 700,659 -0.22(-0.24%)
Jul 22, 2005 90.55 91.09 90.41 91.09 2,375,541 +0.57(+0.63%)
Jul 21, 2005 91.12 91.15 90.33 90.52 1,087,879 -0.50(-0.55%)
Jul 20, 2005 90.42 91.23 90.18 91.02 771,321 +0.31(+0.34%)
Jul 19, 2005 90.47 90.75 90.32 90.71 850,529 +0.46(+0.51%)
Jul 18, 2005 90.36 90.41 90.07 90.25 461,816 -0.33(-0.37%)
Jul 15, 2005 90.57 90.70 90.23 90.59 1,402,539 +0.04(+0.05%)
Jul 14, 2005 90.66 90.98 90.32 90.54 807,127 +0.24(+0.26%)
Jul 13, 2005 90.16 90.31 89.94 90.31 666,073 +0.18(+0.20%)
Jul 12, 2005 89.89 90.36 89.70 90.12 1,417,865 +0.22(+0.25%)
Jul 11, 2005 89.46 90.00 89.44 89.90 3,039,580 +0.44(+0.49%)
Jul 08, 2005 88.32 89.46 88.30 89.46 589,307 +1.06(+1.20%)
Jul 07, 2005 87.24 88.44 87.22 88.40 1,059,126 +0.29(+0.33%)
Jul 06, 2005 88.79 88.95 88.06 88.11 2,144,565 -0.73(-0.82%)
Jul 05, 2005 87.95 88.96 87.90 88.84 1,480,796 +0.71(+0.80%)
Jul 01, 2005 88.11 88.34 87.92 88.13 849,308 +0.31(+0.35%)
Jun 30, 2005 88.57 88.71 87.76 87.82 1,162,747 -0.58(-0.65%)
Jun 29, 2005 88.73 88.74 88.34 88.40 895,286 -0.26(-0.29%)
Jun 28, 2005 88.09 88.65 88.03 88.65 929,736 +0.77(+0.88%)
Jun 27, 2005 87.63 88.01 87.59 87.88 929,736 +0.14(+0.16%)
Jun 24, 2005 88.33 88.43 87.64 87.74 1,076,215 -0.69(-0.78%)
Jun 23, 2005 89.44 89.63 88.40 88.43 1,268,402 -1.23(-1.37%)
Jun 22, 2005 89.68 89.83 89.26 89.66 885,521 +0.10(+0.11%)
Jun 21, 2005 89.50 89.67 89.28 89.57 670,956 -0.27(-0.30%)
Jun 20, 2005 89.63 90.11 89.48 89.84 710,017 +0.04(+0.05%)
Jun 17, 2005 89.92 90.14 89.66 89.80 888,776 +0.32(+0.36%)
Jun 16, 2005 89.18 89.61 89.10 89.47 1,068,756 +0.27(+0.31%)
Jun 15, 2005 89.25 89.38 88.58 89.20 624,164 +0.15(+0.17%)
Jun 14, 2005 88.77 89.24 88.67 89.05 658,478 +0.13(+0.15%)
Jun 13, 2005 88.36 89.18 88.28 88.92 595,682 +0.34(+0.38%)
Jun 10, 2005 88.77 88.85 88.12 88.58 521,357 -0.14(-0.16%)
Jun 09, 2005 88.17 88.80 88.02 88.72 530,444 +0.39(+0.44%)
Jun 08, 2005 88.70 88.82 88.17 88.33 277,225 -0.20(-0.22%)
Jun 07, 2005 88.63 89.31 88.43 88.53 928,380 +0.03(+0.03%)
Jun 06, 2005 88.38 88.54 88.11 88.50 1,688,173 +0.04(+0.04%)
Jun 03, 2005 88.77 89.01 88.23 88.46 669,600 -0.53(-0.60%)
Jun 02, 2005 88.62 88.99 88.51 88.99 874,535 +0.18(+0.20%)
Jun 01, 2005 88.05 89.07 88.03 88.82 669,464 +0.83(+0.94%)
May 31, 2005 88.46 88.46 87.95 87.99 720,596 -0.60(-0.67%)
May 27, 2005 88.41 88.59 88.29 88.59 281,294 +0.15(+0.18%)
May 26, 2005 88.17 88.54 88.12 88.43 445,676 +0.51(+0.58%)
May 25, 2005 87.92 87.98 87.53 87.92 772,271 -0.15(-0.17%)
May 24, 2005 87.97 88.26 87.82 88.07 910,070 -0.17(-0.19%)
May 23, 2005 87.83 88.41 87.79 88.24 1,715,299 +0.45(+0.51%)
May 20, 2005 87.92 87.92 87.49 87.79 533,699 -0.10(-0.12%)
May 19, 2005 87.63 87.95 87.45 87.89 521,357 +0.35(+0.40%)
May 18, 2005 86.97 87.67 86.91 87.55 844,697 +0.93(+1.07%)
May 17, 2005 85.76 86.68 85.61 86.62 361,722 +0.57(+0.66%)
May 16, 2005 85.22 86.06 85.22 86.05 950,352 +0.77(+0.90%)
May 13, 2005 85.65 85.90 84.57 85.28 688,045 -0.17(-0.20%)
May 12, 2005 86.43 86.57 85.44 85.45 557,163 -0.97(-1.13%)
May 11, 2005 86.19 86.45 85.37 86.43 570,455 +0.52(+0.61%)
May 10, 2005 86.46 86.51 85.73 85.90 631,488 -0.91(-1.04%)
May 09, 2005 86.35 86.94 86.23 86.81 299,333 +0.51(+0.59%)
May 06, 2005 86.83 86.85 86.29 86.30 284,685 -0.19(-0.22%)
May 05, 2005 86.66 86.92 86.05 86.49 686,418 -0.02(-0.03%)
May 04, 2005 85.86 86.70 85.65 86.52 287,940 +0.60(+0.70%)
May 03, 2005 85.52 86.04 85.23 85.91 726,699 +0.24(+0.28%)
May 02, 2005 85.50 85.76 85.09 85.67 576,016 +0.37(+0.43%)
Apr 29, 2005 84.73 85.36 83.98 85.31 875,213 +1.20(+1.43%)
Apr 28, 2005 85.01 85.22 84.10 84.10 643,016 -1.11(-1.30%)
Apr 27, 2005 84.66 85.49 84.33 85.21 976,257 +0.32(+0.37%)
Apr 26, 2005 85.43 85.89 84.86 84.89 484,737 -0.82(-0.95%)
Apr 25, 2005 85.42 85.79 85.25 85.71 1,623,614 +0.57(+0.67%)
Apr 22, 2005 85.27 85.41 84.19 85.14 567,064 -0.31(-0.36%)
Apr 21, 2005 84.65 85.53 84.26 85.45 698,217 +1.65(+1.97%)
Apr 20, 2005 85.03 85.13 83.71 83.80 795,735 -1.22(-1.43%)
Apr 19, 2005 84.76 85.10 84.60 85.02 1,115,955 +0.67(+0.80%)
Apr 18, 2005 84.16 84.66 83.98 84.35 3,494,480 +0.24(+0.29%)
Apr 15, 2005 85.27 85.56 84.09 84.10 2,741,196 -1.22(-1.43%)
Apr 14, 2005 86.45 86.54 85.33 85.33 1,048,004 -1.11(-1.28%)
Apr 13, 2005 87.29 87.42 86.27 86.43 488,128 -1.06(-1.21%)
Apr 12, 2005 86.83 87.68 86.26 87.50 612,364 +0.49(+0.57%)
Apr 11, 2005 87.18 87.23 86.85 87.00 848,630 +0.10(+0.11%)
Apr 08, 2005 87.79 87.79 86.91 86.91 213,073 -0.91(-1.03%)
Apr 07, 2005 87.26 87.87 87.18 87.81 306,657 +0.41(+0.46%)
Apr 06, 2005 87.24 87.63 87.06 87.41 382,609 +0.41(+0.47%)
Apr 05, 2005 86.71 87.17 86.71 86.99 544,414 +0.31(+0.36%)
Apr 04, 2005 86.49 86.79 85.98 86.69 582,526 +0.24(+0.28%)
Apr 01, 2005 87.44 87.63 86.12 86.44 1,177,530 -0.43(-0.49%)
Mar 31, 2005 86.96 87.23 86.82 86.87 1,717,469 -0.21(-0.24%)
Mar 30, 2005 86.00 87.08 85.98 87.08 925,667 +1.17(+1.36%)
Mar 29, 2005 86.24 86.85 85.66 85.90 760,878 -0.53(-0.61%)
Mar 28, 2005 86.43 86.85 86.41 86.43 859,480 -0.36(-0.42%)
Mar 24, 2005 87.02 87.42 86.77 86.80 648,170 +0.02(+0.03%)
Mar 23, 2005 86.72 87.12 86.56 86.77 2,463,293 +0.15(+0.17%)
Mar 22, 2005 87.69 88.09 86.63 86.63 2,133,443 -0.92(-1.05%)
Mar 21, 2005 87.97 88.00 87.27 87.55 2,111,607 -0.26(-0.29%)
Mar 18, 2005 88.28 88.28 87.57 87.81 1,219,846 -0.35(-0.40%)
Mar 17, 2005 88.10 88.37 87.84 88.16 798,583 +0.21(+0.24%)
Mar 16, 2005 88.45 88.48 87.80 87.95 1,082,997 -0.77(-0.87%)
Mar 15, 2005 89.62 89.66 88.68 88.72 1,223,644 -0.71(-0.79%)
Mar 14, 2005 89.07 89.43 88.85 89.43 468,191 +0.50(+0.56%)
Mar 11, 2005 89.53 89.90 88.75 88.93 611,008 -0.63(-0.71%)
Mar 10, 2005 89.55 89.68 88.96 89.56 1,530,437 +0.21(+0.24%)
Mar 09, 2005 90.10 90.27 89.33 89.35 816,486 -0.94(-1.05%)
Mar 08, 2005 90.55 90.71 90.17 90.29 539,532 -0.38(-0.42%)
Mar 07, 2005 90.53 90.95 90.50 90.67 745,416 +0.10(+0.11%)
Mar 04, 2005 90.05 90.64 89.94 90.58 402,818 +1.05(+1.18%)
Mar 03, 2005 89.79 89.96 89.14 89.52 326,323 +0.01(+0.02%)
Mar 02, 2005 89.18 89.97 89.07 89.51 653,460 -0.02(-0.02%)
Mar 01, 2005 89.24 89.69 89.24 89.53 499,521 +0.50(+0.56%)
Feb 28, 2005 89.39 89.57 88.67 89.03 806,449 -0.60(-0.67%)
Feb 25, 2005 88.78 89.69 88.73 89.63 1,766,431 +0.89(+1.01%)
Feb 24, 2005 88.06 88.82 87.87 88.74 507,659 +0.53(+0.60%)
Feb 23, 2005 87.80 88.25 87.61 88.21 881,995 +0.65(+0.74%)
Feb 22, 2005 88.49 88.92 87.55 87.56 1,335,809 -1.28(-1.44%)
Feb 18, 2005 88.74 88.97 88.54 88.85 533,157 +0.10(+0.12%)
Feb 17, 2005 89.47 89.57 88.74 88.74 3,355,189 -0.73(-0.82%)
Feb 16, 2005 89.28 89.66 89.15 89.47 642,203 -0.01(-0.01%)
Feb 15, 2005 89.22 89.64 89.13 89.48 1,041,223 +0.41(+0.46%)
Feb 14, 2005 89.10 89.24 88.98 89.07 491,519 -0.01(-0.01%)
Feb 11, 2005 88.40 89.35 88.21 89.08 1,081,505 +0.62(+0.70%)
Feb 10, 2005 88.35 88.59 88.06 88.46 399,562 +0.41(+0.46%)
Feb 09, 2005 88.90 88.93 88.03 88.06 993,075 -0.69(-0.77%)
Feb 08, 2005 88.71 89.06 88.65 88.74 594,461 +0.11(+0.12%)
Feb 07, 2005 88.76 88.96 88.62 88.63 2,315,186 -0.12(-0.13%)
Feb 04, 2005 87.84 88.90 87.84 88.75 660,919 +0.85(+0.96%)
Feb 03, 2005 87.89 87.98 87.59 87.90 767,524 -0.15(-0.18%)
Feb 02, 2005 87.83 88.27 87.78 88.06 882,808 +0.28(+0.32%)
Feb 01, 2005 87.33 87.89 87.16 87.78 439,166 +0.64(+0.74%)
Jan 31, 2005 87.07 87.30 86.91 87.13 1,341,641 +0.69(+0.80%)
Jan 28, 2005 86.73 86.77 86.09 86.44 992,397 -0.24(-0.28%)
Jan 27, 2005 86.46 86.91 86.38 86.69 646,950 +0.13(+0.15%)
Jan 26, 2005 86.61 86.81 86.38 86.55 501,420 +0.29(+0.33%)
Jan 25, 2005 86.32 86.70 86.18 86.26 513,355 +0.18(+0.21%)
Jan 24, 2005 86.40 86.60 85.92 86.08 891,760 -0.11(-0.13%)
Jan 21, 2005 86.93 87.08 86.17 86.19 1,991,304 -0.59(-0.68%)
Jan 20, 2005 87.04 87.25 86.62 86.78 852,427 -0.52(-0.60%)
Jan 19, 2005 88.15 88.20 87.30 87.30 1,033,628 -0.97(-1.10%)
Jan 18, 2005 87.17 88.28 87.09 88.28 4,465,176 +0.93(+1.06%)
Jan 14, 2005 87.10 87.50 86.96 87.35 637,727 +0.48(+0.55%)
Jan 13, 2005 87.57 87.66 86.77 86.87 1,091,270 -0.72(-0.82%)
Jan 12, 2005 87.40 87.73 86.77 87.59 843,340 +0.34(+0.39%)
Jan 11, 2005 87.51 87.64 87.12 87.25 321,983 -0.60(-0.68%)
Jan 10, 2005 87.48 88.18 87.40 87.85 783,392 +0.44(+0.51%)
Jan 07, 2005 87.80 87.99 87.25 87.41 791,937 -0.16(-0.19%)
Jan 06, 2005 87.42 87.93 87.33 87.57 703,236 +0.35(+0.41%)
Jan 05, 2005 87.74 88.02 87.22 87.22 838,729 -0.53(-0.60%)
Jan 04, 2005 88.97 88.97 87.42 87.75 1,146,607 -1.07(-1.20%)
Jan 03, 2005 89.73 89.88 88.50 88.82 786,241 -0.60(-0.67%)
Dec 31, 2004 89.59 89.81 89.21 89.41 4,238,269 -0.05(-0.06%)
Dec 30, 2004 89.58 89.77 89.10 89.46 1,457,333 -0.17(-0.19%)
Dec 29, 2004 89.40 89.63 89.32 89.63 662,411 +0.11(+0.12%)
Dec 28, 2004 89.05 89.54 89.05 89.52 675,839 +0.54(+0.60%)
Dec 27, 2004 89.53 89.60 88.93 88.99 1,587,130 -0.85(-0.94%)
Dec 23, 2004 89.86 90.14 89.83 89.83 447,439 +0.07(+0.07%)
Dec 22, 2004 89.53 89.96 89.47 89.77 960,388 +0.23(+0.26%)
Dec 21, 2004 89.01 89.58 88.85 89.54 698,082 +0.70(+0.79%)
Dec 20, 2004 89.18 89.39 88.64 88.84 3,303,650 +0.10(+0.12%)
Dec 17, 2004 88.79 89.17 88.62 88.73 1,409,184 -0.70(-0.78%)
Dec 16, 2004 89.41 89.70 88.96 89.44 894,066 -0.04(-0.05%)
Dec 15, 2004 89.32 89.60 89.02 89.48 931,092 +0.06(+0.07%)
Dec 14, 2004 88.93 89.50 88.93 89.42 350,193 +0.32(+0.36%)
Dec 13, 2004 88.65 89.10 88.33 89.10 715,849 +0.78(+0.88%)
Dec 10, 2004 88.03 88.45 87.95 88.32 696,725 +0.15(+0.18%)
Dec 09, 2004 87.50 88.37 87.13 88.17 431,978 +0.29(+0.34%)
Dec 08, 2004 87.53 87.89 87.35 87.87 353,991 +0.54(+0.62%)
Dec 07, 2004 88.34 88.45 87.33 87.33 488,806 -0.90(-1.02%)
Dec 06, 2004 88.23 88.51 87.93 88.23 337,309 +0.05(+0.06%)
Dec 03, 2004 88.31 88.87 88.12 88.18 678,416 -0.10(-0.11%)
Dec 02, 2004 88.14 88.67 88.10 88.28 1,192,042 +0.08(+0.09%)
Dec 01, 2004 87.41 88.40 87.37 88.20 801,567 +1.03(+1.18%)
Nov 30, 2004 87.36 87.45 87.03 87.16 1,206,962 -0.04(-0.04%)
Nov 29, 2004 87.88 88.04 86.92 87.20 1,114,463 -0.38(-0.43%)
Nov 26, 2004 87.68 88.02 87.58 87.58 345,446 -0.09(-0.10%)
Nov 24, 2004 87.49 87.72 87.39 87.67 371,758 +0.23(+0.26%)
Nov 23, 2004 87.27 87.47 86.85 87.44 503,861 +0.11(+0.13%)
Nov 22, 2004 86.77 87.39 86.61 87.33 767,931 +0.51(+0.59%)
Nov 19, 2004 87.81 87.83 86.71 86.82 524,477 -0.99(-1.13%)
Nov 18, 2004 87.71 87.87 87.48 87.81 1,300,817 +0.17(+0.19%)
Nov 17, 2004 87.64 88.12 87.41 87.64 1,467,912 +0.39(+0.45%)
Nov 16, 2004 87.56 87.58 87.11 87.25 545,364 -0.56(-0.64%)
Nov 15, 2004 87.66 87.83 87.48 87.81 839,950 +0.13(+0.15%)
Nov 12, 2004 87.06 87.75 86.83 87.67 551,738 +0.73(+0.84%)
Nov 11, 2004 86.47 87.08 86.38 86.94 2,036,740 +0.66(+0.77%)
Nov 10, 2004 86.37 86.67 86.15 86.28 366,740 +0.00(+0.00%)
Nov 09, 2004 86.40 86.66 86.18 86.28 278,310 -0.10(-0.11%)
Nov 08, 2004 86.34 86.46 86.12 86.38 462,766 -0.10(-0.12%)
Nov 05, 2004 86.27 86.73 85.96 86.48 1,551,188 +0.49(+0.57%)
Nov 04, 2004 84.71 86.06 84.61 85.98 1,605,033 +1.22(+1.44%)
Nov 03, 2004 84.91 85.08 84.28 84.77 842,527 +1.01(+1.21%)
Nov 02, 2004 83.86 84.47 83.51 83.76 577,236 +0.05(+0.06%)
Nov 01, 2004 83.74 83.96 83.51 83.71 554,179 +0.24(+0.29%)
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%)
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.