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 )

504.44 -8.15 (-1.59%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Jan 29, 2010 81.04 81.59 79.69 79.77 7,664,447 -0.90(-1.12%)
Jan 28, 2010 81.91 81.93 80.21 80.67 7,335,032 -0.98(-1.20%)
Jan 27, 2010 81.15 81.81 80.52 81.65 7,315,305 +0.41(+0.51%)
Jan 26, 2010 81.27 82.10 81.05 81.24 6,061,636 -0.39(-0.47%)
Jan 25, 2010 81.92 82.06 81.34 81.62 4,608,507 +0.41(+0.50%)
Jan 22, 2010 82.67 82.97 81.10 81.21 10,103,261 -1.79(-2.16%)
Jan 21, 2010 84.68 84.92 82.91 83.01 12,168,332 -1.66(-1.96%)
Jan 20, 2010 84.93 84.95 83.98 84.67 9,590,536 -0.84(-0.99%)
Jan 19, 2010 84.47 85.57 84.43 85.51 4,629,530 +1.04(+1.24%)
Jan 15, 2010 85.20 84.47 84.47 84.47 7,055,637 -0.96(-1.13%)
Jan 14, 2010 85.15 85.56 84.74 85.43 3,519,865 +0.25(+0.30%)
Jan 13, 2010 84.71 85.43 84.26 85.18 6,772,167 +0.67(+0.79%)
Jan 12, 2010 84.70 84.89 84.15 84.51 4,661,542 -0.79(-0.92%)
Jan 11, 2010 85.50 85.57 84.90 85.30 4,184,528 +0.12(+0.14%)
Jan 08, 2010 84.64 85.18 84.47 85.18 3,897,202 +0.29(+0.34%)
Jan 07, 2010 84.37 84.96 84.13 84.89 4,018,642 +0.37(+0.44%)
Jan 06, 2010 84.38 84.72 84.31 84.52 5,280,949 +0.07(+0.08%)
Jan 05, 2010 84.18 84.49 83.91 84.45 3,757,590 +0.24(+0.29%)
Jan 04, 2010 83.55 84.27 83.51 84.21 4,823,881 +1.36(+1.65%)
Dec 31, 2009 83.80 82.84 82.84 82.84 4,050,205 -0.80(-0.96%)
Dec 30, 2009 83.44 83.72 83.38 83.64 3,375,907 -0.07(-0.08%)
Dec 29, 2009 84.04 84.04 83.67 83.71 2,384,683 -0.11(-0.13%)
Dec 28, 2009 83.93 83.98 83.49 83.82 2,911,120 +0.15(+0.18%)
Dec 24, 2009 83.43 83.71 83.39 83.67 952,467 +0.85(+1.03%)
Dec 23, 2009 82.89 82.92 82.48 82.82 7,858,610 +0.21(+0.25%)
Dec 22, 2009 82.52 82.87 82.42 82.62 3,006,107 +0.16(+0.19%)
Dec 21, 2009 81.92 82.62 81.91 82.46 3,647,994 +0.92(+1.13%)
Dec 18, 2009 81.51 81.59 80.83 81.54 5,890,924 +0.51(+0.63%)
Dec 17, 2009 81.46 81.60 81.00 81.02 9,883,818 -1.00(-1.22%)
Dec 16, 2009 82.27 82.50 81.88 82.03 3,879,880 +0.12(+0.14%)
Dec 15, 2009 82.03 82.35 81.68 81.91 3,459,389 -0.40(-0.48%)
Dec 14, 2009 82.29 82.40 82.15 82.31 4,364,636 +0.56(+0.68%)
Dec 11, 2009 81.75 81.94 81.39 81.75 5,807,754 +0.34(+0.42%)
Dec 10, 2009 81.45 81.76 81.28 81.41 5,851,736 +0.48(+0.59%)
Dec 09, 2009 80.62 81.06 80.21 80.93 7,353,974 +0.24(+0.30%)
Dec 08, 2009 81.00 81.11 80.27 80.69 3,840,281 -0.86(-1.05%)
Dec 07, 2009 81.62 82.62 81.30 81.55 3,176,010 -0.12(-0.15%)
Dec 04, 2009 82.31 82.67 80.96 81.67 7,511,045 +0.44(+0.54%)
Dec 03, 2009 82.07 82.54 81.15 81.23 4,440,933 -0.69(-0.84%)
Dec 02, 2009 81.89 82.42 81.61 81.92 3,882,156 +0.09(+0.11%)
Dec 01, 2009 81.60 82.15 81.48 81.83 5,010,149 +0.94(+1.16%)
Nov 30, 2009 80.56 81.04 80.21 80.89 6,006,877 +0.24(+0.30%)
Nov 27, 2009 79.73 81.16 79.66 80.65 4,176,168 -1.28(-1.56%)
Nov 25, 2009 81.79 82.04 81.55 81.93 3,935,331 +0.31(+0.38%)
Nov 24, 2009 81.69 81.77 81.01 81.62 5,451,148 +0.04(+0.04%)
Nov 23, 2009 81.47 82.23 81.38 81.58 4,281,833 +0.99(+1.23%)
Nov 20, 2009 80.39 80.75 80.20 80.59 4,812,726 -0.18(-0.22%)
Nov 19, 2009 81.32 81.33 80.31 80.77 5,638,567 -1.09(-1.33%)
Nov 18, 2009 81.88 81.99 81.36 81.86 4,805,719 -0.02(-0.03%)
Nov 17, 2009 81.62 81.95 81.31 81.88 4,111,883 +0.07(+0.09%)
Nov 16, 2009 81.22 82.18 81.17 81.81 5,818,269 +1.12(+1.39%)
Nov 13, 2009 80.40 81.00 80.03 80.69 5,708,769 +0.48(+0.59%)
Nov 12, 2009 80.93 81.36 80.01 80.21 6,577,745 -0.81(-1.00%)
Nov 11, 2009 81.17 81.53 80.65 81.02 7,084,268 +0.43(+0.54%)
Nov 10, 2009 80.42 80.88 80.18 80.59 4,454,379 -0.02(-0.03%)
Nov 09, 2009 79.46 80.64 79.37 80.61 3,687,155 +1.77(+2.24%)
Nov 06, 2009 78.17 79.02 78.03 78.85 4,786,500 +0.79(+1.01%)
Nov 05, 2009 77.74 78.62 77.59 78.05 4,175,885 +0.98(+1.27%)
Nov 04, 2009 77.62 78.22 76.99 77.08 8,077,116 +0.10(+0.12%)
Nov 03, 2009 76.32 77.09 76.19 76.98 7,297,195 +0.25(+0.32%)
Nov 02, 2009 76.57 77.55 75.85 76.73 7,515,494 +0.48(+0.63%)
Oct 30, 2009 78.24 78.45 76.10 76.25 9,353,010 -2.19(-2.80%)
Oct 29, 2009 77.39 78.61 76.82 78.44 6,214,412 +1.61(+2.10%)
Oct 28, 2009 78.09 78.33 76.78 76.83 7,304,178 -1.47(-1.88%)
Oct 27, 2009 78.77 79.02 77.96 78.30 8,004,601 -0.31(-0.39%)
Oct 26, 2009 79.62 80.42 78.45 78.61 7,499,954 -0.93(-1.17%)
Oct 23, 2009 79.76 79.85 79.21 79.54 6,583,065 -0.87(-1.08%)
Oct 22, 2009 79.62 80.68 79.10 80.41 6,702,037 +0.79(+0.99%)
Oct 21, 2009 80.23 81.16 79.58 79.62 5,101,482 -0.78(-0.98%)
Oct 20, 2009 80.01 80.43 79.97 80.40 4,243,324 -0.40(-0.49%)
Oct 19, 2009 80.28 81.02 80.01 80.80 2,859,205 +0.67(+0.84%)
Oct 16, 2009 80.00 80.39 79.63 80.12 3,057,491 -0.60(-0.75%)
Oct 15, 2009 80.06 80.72 80.00 80.72 3,987,642 +0.27(+0.34%)
Oct 14, 2009 80.01 80.50 79.66 80.45 4,161,840 +1.37(+1.73%)
Oct 13, 2009 79.03 79.21 78.57 79.08 8,195,744 -0.15(-0.19%)
Oct 12, 2009 79.47 79.52 78.93 79.23 1,971,727 +0.35(+0.45%)
Oct 09, 2009 78.43 78.91 78.26 78.88 2,521,372 +0.46(+0.59%)
Oct 08, 2009 78.40 78.85 78.12 78.41 2,788,117 +0.59(+0.76%)
Oct 07, 2009 77.47 77.92 77.33 77.82 3,926,989 +0.23(+0.29%)
Oct 06, 2009 77.09 78.08 77.05 77.59 3,767,393 +1.06(+1.39%)
Oct 05, 2009 75.69 76.75 75.50 76.53 3,053,020 +1.10(+1.46%)
Oct 02, 2009 75.08 75.85 75.05 75.43 4,083,469 -0.34(-0.45%)
Oct 01, 2009 77.50 78.18 75.74 75.77 6,629,650 -2.02(-2.60%)
Sep 30, 2009 78.25 78.32 76.98 77.80 4,498,089 -0.18(-0.23%)
Sep 29, 2009 78.36 78.73 77.83 77.97 4,399,342 -0.22(-0.28%)
Sep 28, 2009 77.17 78.38 77.14 78.19 4,246,248 +1.29(+1.68%)
Sep 25, 2009 77.09 77.46 76.59 76.90 5,564,380 -0.34(-0.44%)
Sep 24, 2009 78.27 78.46 76.94 77.24 6,430,423 -0.91(-1.16%)
Sep 23, 2009 78.99 79.48 78.00 78.15 5,046,779 -1.01(-1.28%)
Sep 22, 2009 79.19 79.38 78.82 79.16 2,816,440 +0.48(+0.61%)
Sep 21, 2009 78.33 78.90 78.14 78.69 10,089,913 -0.23(-0.29%)
Sep 18, 2009 79.22 79.24 78.66 78.91 4,871,273 +0.05(+0.07%)
Sep 17, 2009 78.86 79.51 78.44 78.86 4,618,649 +0.82(+1.06%)
Sep 16, 2009 78.08 78.99 77.81 78.04 3,407,145 +0.27(+0.35%)
Sep 15, 2009 77.59 78.08 77.09 77.77 4,607,407 +0.24(+0.31%)
Sep 14, 2009 76.43 77.60 76.43 77.53 9,229,800 +0.42(+0.54%)
Sep 11, 2009 77.26 77.48 76.74 77.11 2,097,372 +0.04(+0.05%)
Sep 10, 2009 76.35 77.15 75.96 77.07 3,381,920 +0.76(+0.99%)
Sep 09, 2009 75.86 76.58 75.65 76.32 2,319,984 +0.58(+0.77%)
Sep 08, 2009 75.78 75.82 75.35 75.74 2,054,592 +0.67(+0.89%)
Sep 04, 2009 74.22 75.12 73.98 75.07 3,058,486 +1.06(+1.43%)
Sep 03, 2009 73.85 74.14 73.30 74.01 2,069,745 +0.59(+0.81%)
Sep 02, 2009 73.40 73.90 73.26 73.42 3,482,184 -0.29(-0.39%)
Sep 01, 2009 75.02 76.02 73.56 73.71 4,774,276 -1.69(-2.24%)
Aug 31, 2009 75.30 75.46 74.91 75.39 3,681,077 -0.68(-0.90%)
Aug 28, 2009 76.69 76.76 75.54 76.07 3,392,924 -0.04(-0.05%)
Aug 27, 2009 75.81 76.31 75.01 76.11 2,452,393 +0.23(+0.31%)
Aug 26, 2009 75.66 76.24 75.41 75.88 3,610,170 -0.03(-0.04%)
Aug 25, 2009 76.07 76.63 75.74 75.91 4,053,757 +0.17(+0.22%)
Aug 24, 2009 76.07 76.48 75.49 75.74 2,689,484 -0.01(-0.01%)
Aug 21, 2009 74.93 75.88 74.77 75.74 2,646,228 +1.44(+1.94%)
Aug 20, 2009 73.62 74.47 73.49 74.30 3,022,734 +0.74(+1.01%)
Aug 19, 2009 72.36 73.79 72.30 73.56 9,833,260 +0.57(+0.78%)
Aug 18, 2009 72.52 73.16 72.36 72.99 7,635,684 +0.59(+0.82%)
Aug 17, 2009 72.72 72.79 72.19 72.39 4,063,650 -1.72(-2.32%)
Aug 14, 2009 74.73 74.75 73.35 74.11 5,280,335 -0.61(-0.81%)
Aug 13, 2009 74.50 74.75 73.76 74.72 7,031,995 +0.56(+0.75%)
Aug 12, 2009 73.23 74.72 73.23 74.16 3,532,627 +0.82(+1.12%)
Aug 11, 2009 73.98 74.02 73.18 73.34 7,286,164 -0.98(-1.32%)
Aug 10, 2009 74.12 74.47 73.79 74.32 3,763,949 -0.11(-0.15%)
Aug 07, 2009 74.28 75.06 73.86 74.43 3,516,173 +0.92(+1.26%)
Aug 06, 2009 74.20 74.31 73.16 73.51 3,815,404 -0.34(-0.46%)
Aug 05, 2009 74.15 74.20 73.27 73.84 4,142,544 -0.21(-0.29%)
Aug 04, 2009 73.56 74.19 73.42 74.06 4,430,825 +0.23(+0.31%)
Aug 03, 2009 73.45 73.96 73.07 73.83 4,533,251 +1.10(+1.51%)
Jul 31, 2009 72.61 73.16 72.39 72.73 4,678,073 +0.09(+0.12%)
Jul 30, 2009 72.72 73.44 72.54 72.64 4,445,152 +0.82(+1.14%)
Jul 29, 2009 71.68 72.05 71.35 71.82 5,014,498 -0.35(-0.49%)
Jul 28, 2009 71.86 72.37 71.42 72.17 4,093,435 +0.07(+0.10%)
Jul 27, 2009 72.04 72.41 71.62 72.10 7,673,890 -0.06(-0.08%)
Jul 24, 2009 71.45 72.19 71.14 72.16 11,978,731 +0.32(+0.44%)
Jul 23, 2009 70.35 72.16 70.30 71.84 3,976,188 +1.55(+2.21%)
Jul 22, 2009 69.91 70.71 69.82 70.29 4,851,282 +0.04(+0.05%)
Jul 21, 2009 70.52 70.56 69.47 70.25 4,936,324 +0.34(+0.48%)
Jul 20, 2009 69.66 70.10 69.29 69.91 5,249,496 +0.62(+0.90%)
Jul 17, 2009 69.17 69.39 68.83 69.29 3,722,120 +0.03(+0.04%)
Jul 16, 2009 68.43 69.53 68.29 69.26 3,300,869 +0.62(+0.90%)
Jul 15, 2009 67.56 68.79 67.46 68.65 4,486,401 +1.94(+2.90%)
Jul 14, 2009 66.46 66.72 66.02 66.71 9,377,488 +0.42(+0.63%)
Jul 13, 2009 65.09 66.33 65.05 66.29 4,356,463 +1.57(+2.42%)
Jul 10, 2009 64.52 65.09 64.27 64.72 6,442,907 -0.19(-0.29%)
Jul 09, 2009 65.14 65.40 64.69 64.91 6,587,637 +0.16(+0.25%)
Jul 08, 2009 65.12 65.33 64.02 64.75 9,293,961 -0.03(-0.05%)
Jul 07, 2009 65.97 66.14 64.76 64.78 6,330,090 -1.30(-1.96%)
Jul 06, 2009 65.44 66.16 65.24 66.08 7,652,882 +0.02(+0.03%)
Jul 02, 2009 67.06 67.07 66.04 66.06 5,274,348 -1.88(-2.76%)
Jul 01, 2009 67.92 68.59 67.85 67.93 10,499,071 +0.29(+0.42%)
Jun 30, 2009 68.22 68.45 67.14 67.65 6,475,661 -0.54(-0.80%)
Jun 29, 2009 67.75 68.28 67.39 68.19 4,797,251 +0.71(+1.05%)
Jun 26, 2009 67.52 67.86 67.16 67.48 10,343,334 -0.21(-0.31%)
Jun 25, 2009 66.78 67.79 66.68 67.69 6,574,950 +1.40(+2.11%)
Jun 24, 2009 66.34 67.00 65.92 66.29 4,807,161 +0.55(+0.84%)
Jun 23, 2009 65.84 66.12 65.36 65.74 7,737,941 -0.29(-0.43%)
Jun 22, 2009 67.40 67.43 66.02 66.03 8,268,485 -2.06(-3.03%)
Jun 19, 2009 68.46 68.56 67.70 68.09 4,460,392 +0.39(+0.57%)
Jun 18, 2009 67.44 68.15 67.13 67.70 3,810,235 +0.40(+0.59%)
Jun 17, 2009 67.41 67.89 66.80 67.30 7,661,243 -0.12(-0.18%)
Jun 16, 2009 68.54 68.61 67.34 67.43 7,983,717 -0.91(-1.33%)
Jun 15, 2009 69.09 69.13 67.97 68.34 4,035,744 -1.62(-2.32%)
Jun 12, 2009 69.41 69.96 69.14 69.96 3,433,220 +0.23(+0.33%)
Jun 11, 2009 69.62 70.69 69.58 69.73 3,975,506 +0.31(+0.44%)
Jun 10, 2009 70.21 70.24 68.55 69.42 4,251,053 -0.19(-0.27%)
Jun 09, 2009 69.63 69.97 69.16 69.61 4,731,579 +0.32(+0.47%)
Jun 08, 2009 68.91 69.94 68.44 69.29 4,433,330 -0.28(-0.40%)
Jun 05, 2009 70.27 70.36 68.98 69.57 8,023,003 +0.03(+0.04%)
Jun 04, 2009 69.13 69.62 68.62 69.54 4,579,826 +0.65(+0.94%)
Jun 03, 2009 69.18 69.23 68.22 68.89 9,248,785 -0.88(-1.26%)
Jun 02, 2009 69.47 70.14 69.26 69.77 6,598,434 +0.09(+0.12%)
Jun 01, 2009 68.87 69.99 68.71 69.69 5,257,598 +1.62(+2.38%)
May 29, 2009 67.23 68.21 66.69 68.07 9,582,409 +1.23(+1.84%)
May 28, 2009 66.48 67.15 65.51 66.83 5,530,387 +0.91(+1.38%)
May 27, 2009 67.25 67.46 65.84 65.92 6,870,422 -1.25(-1.87%)
May 26, 2009 64.96 67.32 64.95 67.18 6,551,097 +1.75(+2.67%)
May 22, 2009 65.78 66.19 65.22 65.43 7,319,264 -0.13(-0.20%)
May 21, 2009 65.77 66.04 64.91 65.56 5,451,982 -1.00(-1.50%)
May 20, 2009 67.63 68.24 66.49 66.56 7,820,892 -0.42(-0.62%)
May 19, 2009 67.07 67.63 66.80 66.98 5,655,630 -0.08(-0.12%)
May 18, 2009 65.84 67.14 65.73 67.06 4,451,319 +1.83(+2.81%)
May 15, 2009 65.74 66.19 64.81 65.23 6,277,790 -0.52(-0.79%)
May 14, 2009 65.29 66.27 65.10 65.75 6,424,719 +0.45(+0.69%)
May 13, 2009 65.97 66.19 65.07 65.30 8,425,642 -1.61(-2.41%)
May 12, 2009 67.36 67.52 66.08 66.91 6,582,613 -0.12(-0.19%)
May 11, 2009 67.44 67.71 66.95 67.04 7,379,280 -1.33(-1.95%)
May 08, 2009 67.72 68.55 67.24 68.37 6,316,662 +1.61(+2.41%)
May 07, 2009 68.44 68.49 66.40 66.77 10,296,051 -0.95(-1.41%)
May 06, 2009 67.41 67.80 66.64 67.72 8,661,558 +1.15(+1.73%)
May 05, 2009 66.61 66.86 66.08 66.57 7,829,100 -0.28(-0.42%)
May 04, 2009 65.14 66.88 65.00 66.85 4,804,081 +2.22(+3.44%)
May 01, 2009 64.32 64.86 63.77 64.63 4,953,580 +0.35(+0.55%)
Apr 30, 2009 65.11 65.45 63.94 64.27 14,363,140 +0.03(+0.04%)
Apr 29, 2009 63.64 64.96 63.47 64.24 6,043,421 +1.30(+2.06%)
Apr 28, 2009 62.48 63.67 62.34 62.95 6,764,706 -0.21(-0.33%)
Apr 27, 2009 63.01 63.97 62.90 63.15 6,258,639 -0.56(-0.87%)
Apr 24, 2009 63.28 64.19 63.03 63.71 5,526,484 +0.93(+1.48%)
Apr 23, 2009 62.29 62.82 61.49 62.78 7,318,829 +0.61(+0.98%)
Apr 22, 2009 61.99 63.48 61.82 62.17 12,324,131 -0.32(-0.50%)
Apr 21, 2009 60.89 62.60 60.85 62.48 9,003,776 +1.11(+1.80%)
Apr 20, 2009 62.92 62.99 61.27 61.38 4,338,913 -2.63(-4.11%)
Apr 17, 2009 63.83 64.44 63.34 64.01 5,268,711 +0.37(+0.59%)
Apr 16, 2009 63.18 64.07 62.34 63.64 5,773,544 +0.95(+1.51%)
Apr 15, 2009 61.63 62.81 61.46 62.69 5,376,358 +0.67(+1.08%)
Apr 14, 2009 62.53 63.06 61.82 62.02 7,124,413 -1.12(-1.78%)
Apr 13, 2009 62.45 63.61 62.19 63.14 5,495,468 +0.07(+0.12%)
Apr 09, 2009 62.26 63.08 62.02 63.07 6,488,468 +2.42(+3.99%)
Apr 08, 2009 60.34 60.98 59.96 60.65 6,265,214 +0.66(+1.10%)
Apr 07, 2009 60.44 60.76 59.93 59.99 6,970,792 -1.43(-2.33%)
Apr 06, 2009 61.29 61.61 60.51 61.42 6,885,695 -0.51(-0.83%)
Apr 03, 2009 61.38 61.96 60.78 61.93 9,297,299 +0.60(+0.98%)
Apr 02, 2009 61.08 62.21 60.83 61.33 13,770,073 +1.74(+2.92%)
Apr 01, 2009 57.75 59.86 57.61 59.60 9,091,106 +0.93(+1.59%)
Mar 31, 2009 58.51 59.60 58.13 58.66 12,216,655 +0.73(+1.27%)
Mar 30, 2009 58.65 58.73 57.30 57.93 9,067,691 -3.16(-5.17%)
Mar 26, 2009 60.48 61.24 59.91 61.09 12,013,108 +1.27(+2.12%)
Mar 25, 2009 59.73 60.81 58.14 59.82 10,782,596 +0.09(+0.15%)
Mar 24, 2009 60.13 60.96 59.60 59.73 10,715,011 -1.17(-1.91%)
Mar 23, 2009 59.06 60.91 58.96 60.90 12,050,571 +4.14(+7.29%)
Mar 20, 2009 58.32 58.38 56.67 56.76 11,198,861 -1.23(-2.12%)
Mar 19, 2009 59.51 59.55 57.85 58.00 13,860,184 -0.78(-1.32%)
Mar 18, 2009 57.20 59.48 56.65 58.77 13,994,672 +1.30(+2.26%)
Mar 17, 2009 55.88 57.55 55.46 57.48 9,523,595 +1.67(+3.00%)
Mar 16, 2009 56.60 57.31 55.69 55.80 14,067,026 -0.14(-0.25%)
Mar 13, 2009 55.87 56.14 54.93 55.94 0 +0.45(+0.81%)
Mar 12, 2009 53.35 55.68 52.89 55.50 15,985,022 +2.16(+4.06%)
Mar 11, 2009 53.63 54.19 52.80 53.33 12,317,266 +0.26(+0.48%)
Mar 10, 2009 51.09 53.17 50.96 53.08 11,882,689 +3.07(+6.13%)
Mar 09, 2009 49.99 51.43 49.76 50.01 8,780,655 -0.56(-1.10%)
Mar 06, 2009 51.01 51.76 49.30 50.57 0 -0.01(-0.01%)
Mar 05, 2009 51.52 52.07 50.44 50.57 8,041,843 -2.19(-4.16%)
Mar 04, 2009 52.36 53.54 51.75 52.77 9,482,345 +0.85(+1.64%)
Mar 02, 2009 53.27 53.57 51.72 51.92 13,722,134 -2.51(-4.61%)
Feb 27, 2009 54.45 55.52 54.26 54.42 0 -1.15(-2.07%)
Feb 26, 2009 57.15 57.59 55.51 55.58 9,491,819 -0.87(-1.55%)
Feb 25, 2009 56.73 57.64 55.59 56.45 10,714,359 -0.54(-0.94%)
Feb 24, 2009 55.33 57.29 55.02 56.98 10,438,286 +2.04(+3.71%)
Feb 23, 2009 57.50 57.51 54.82 54.95 8,184,871 -1.99(-3.49%)
Feb 20, 2009 56.40 57.57 55.69 56.93 11,417,644 -0.57(-0.99%)
Feb 19, 2009 58.69 58.90 57.35 57.51 6,624,996 -0.60(-1.03%)
Feb 18, 2009 58.63 58.77 57.56 58.11 7,464,032 -0.09(-0.15%)
Feb 17, 2009 58.91 59.25 58.19 58.19 12,038,092 -2.67(-4.39%)
Feb 13, 2009 61.44 61.91 60.83 60.86 7,738,763 -0.69(-1.12%)
Feb 12, 2009 60.39 61.63 59.57 61.55 10,770,549 +0.10(+0.17%)
Feb 11, 2009 61.41 61.80 60.59 61.45 7,523,239 +0.41(+0.67%)
Feb 10, 2009 63.42 63.96 60.60 61.04 9,943,741 -3.04(-4.75%)
Feb 09, 2009 63.92 64.49 63.47 64.08 5,559,658 +0.15(+0.23%)
Feb 06, 2009 62.40 64.19 62.24 63.94 7,054,352 +1.74(+2.79%)
Feb 05, 2009 60.78 62.69 60.36 62.20 7,753,916 +0.93(+1.52%)
Feb 04, 2009 61.93 62.73 61.05 61.27 6,687,879 -0.29(-0.46%)
Feb 03, 2009 61.07 62.02 60.45 61.55 5,684,074 +0.89(+1.46%)
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.