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 )

510.77 +4.95 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2012 111.19 111.50 110.70 110.71 6,194,787 -0.63(-0.57%)
Jul 30, 2012 111.21 111.86 111.01 111.35 3,014,811 -0.07(-0.06%)
Jul 27, 2012 109.89 111.65 109.72 111.42 7,592,559 +2.13(+1.95%)
Jul 26, 2012 109.10 109.55 108.60 109.29 6,898,706 +1.74(+1.62%)
Jul 25, 2012 107.76 108.03 106.99 107.55 3,919,966 -0.04(-0.04%)
Jul 24, 2012 108.53 108.59 106.82 107.59 3,438,947 -0.90(-0.83%)
Jul 23, 2012 107.96 108.75 107.47 108.49 5,701,693 -1.07(-0.98%)
Jul 20, 2012 109.95 110.13 109.46 109.56 3,978,449 -1.02(-0.93%)
Jul 19, 2012 110.51 110.95 110.17 110.59 3,938,185 +0.22(+0.20%)
Jul 18, 2012 109.23 110.50 109.17 110.36 4,011,457 +0.89(+0.81%)
Jul 17, 2012 109.19 109.71 108.04 109.47 7,626,862 +0.74(+0.68%)
Jul 16, 2012 108.70 109.05 108.34 108.74 3,344,034 -0.26(-0.23%)
Jul 13, 2012 107.46 109.10 107.44 109.00 4,776,975 +1.82(+1.70%)
Jul 12, 2012 107.06 107.67 106.46 107.17 3,167,514 -0.50(-0.46%)
Jul 11, 2012 107.76 108.07 107.10 107.67 8,320,855 -0.04(-0.04%)
Jul 10, 2012 109.20 109.36 107.33 107.71 3,120,096 -0.92(-0.85%)
Jul 09, 2012 108.72 108.83 108.16 108.63 4,666,679 -0.09(-0.08%)
Jul 06, 2012 108.76 109.00 108.28 108.72 5,131,806 -1.11(-1.01%)
Jul 05, 2012 109.94 110.31 109.44 109.83 4,699,365 -0.50(-0.46%)
Jul 03, 2012 109.59 110.39 109.47 110.33 3,681,878 +0.74(+0.68%)
Jul 02, 2012 109.56 109.71 108.82 109.59 12,113,100 +0.23(+0.21%)
Jun 29, 2012 108.58 109.36 108.27 109.36 7,178,923 +2.69(+2.52%)
Jun 28, 2012 106.16 106.76 105.41 106.67 4,644,604 -0.26(-0.24%)
Jun 27, 2012 106.31 107.11 106.24 106.92 4,040,402 +1.00(+0.94%)
Jun 26, 2012 105.72 106.28 105.13 105.92 3,082,007 +0.54(+0.52%)
Jun 25, 2012 106.02 106.06 105.06 105.38 4,400,384 -1.74(-1.63%)
Jun 22, 2012 106.90 107.35 106.48 107.12 4,678,747 +0.75(+0.71%)
Jun 21, 2012 108.91 109.01 106.25 106.37 6,323,224 -2.38(-2.18%)
Jun 20, 2012 108.99 109.27 107.96 108.75 4,417,743 -0.22(-0.21%)
Jun 19, 2012 108.45 109.38 108.32 108.97 3,200,552 +1.12(+1.04%)
Jun 18, 2012 107.25 108.16 107.02 107.85 4,115,291 +0.25(+0.23%)
Jun 15, 2012 107.09 107.77 106.86 107.61 6,134,507 +1.02(+0.96%)
Jun 14, 2012 105.71 107.02 105.42 106.59 4,940,704 +1.08(+1.02%)
Jun 13, 2012 105.83 106.50 105.14 105.51 2,588,163 -0.72(-0.67%)
Jun 12, 2012 105.24 106.23 104.76 106.23 4,944,779 +0.74(+0.70%)
Jun 11, 2012 107.19 107.22 104.86 105.49 6,186,668 -0.78(-0.73%)
Jun 08, 2012 105.19 106.32 104.85 106.27 3,144,439 +0.79(+0.75%)
Jun 07, 2012 106.59 106.63 105.25 105.48 3,179,088 +0.14(+0.13%)
Jun 06, 2012 103.79 105.45 103.77 105.34 6,485,356 +2.41(+2.34%)
Jun 05, 2012 102.10 103.21 102.04 102.93 4,247,872 +0.58(+0.57%)
Jun 04, 2012 102.54 102.81 101.53 102.35 4,125,247 -0.13(-0.12%)
Jun 01, 2012 103.37 103.70 102.37 102.48 9,990,457 -2.46(-2.34%)
May 31, 2012 105.18 105.77 104.10 104.94 10,843,683 -0.27(-0.26%)
May 30, 2012 105.87 105.90 105.01 105.21 2,860,994 -1.56(-1.46%)
May 29, 2012 106.37 106.95 106.03 106.77 2,691,205 +1.27(+1.20%)
May 25, 2012 105.81 106.08 105.26 105.50 2,931,841 -0.22(-0.21%)
May 24, 2012 105.94 106.07 104.95 105.73 3,616,894 +0.08(+0.07%)
May 23, 2012 104.83 105.78 103.83 105.65 3,185,381 +0.06(+0.06%)
May 22, 2012 105.66 106.40 104.88 105.58 3,399,091 +0.21(+0.20%)
May 21, 2012 103.93 105.43 103.78 105.38 4,322,424 +1.73(+1.67%)
May 18, 2012 104.92 105.10 103.47 103.64 4,854,419 -0.90(-0.86%)
May 17, 2012 106.10 106.23 104.46 104.54 4,900,604 -1.58(-1.49%)
May 16, 2012 106.96 107.45 106.07 106.12 6,850,415 -0.40(-0.37%)
May 15, 2012 107.03 107.66 106.33 106.52 5,759,659 -0.63(-0.59%)
May 14, 2012 107.28 107.84 106.94 107.14 5,750,498 -1.12(-1.04%)
May 11, 2012 107.96 109.32 107.92 108.27 3,909,737 -0.37(-0.34%)
May 10, 2012 109.16 109.29 108.41 108.63 2,953,303 +0.26(+0.24%)
May 09, 2012 107.91 109.10 107.41 108.38 5,525,112 -0.65(-0.60%)
May 08, 2012 108.84 109.24 107.77 109.03 3,924,019 -0.45(-0.41%)
May 07, 2012 109.03 109.87 108.97 109.48 2,423,953 +0.05(+0.04%)
May 04, 2012 110.65 110.75 109.37 109.43 2,705,471 -1.83(-1.65%)
May 03, 2012 112.10 112.17 111.02 111.26 2,809,447 -0.83(-0.74%)
May 02, 2012 111.73 112.19 111.39 112.09 2,635,480 -0.30(-0.26%)
May 01, 2012 111.63 113.15 111.54 112.39 9,867,063 +0.74(+0.66%)
Apr 30, 2012 111.92 112.00 111.43 111.65 5,900,660 -0.50(-0.45%)
Apr 27, 2012 112.31 112.45 111.68 112.15 3,585,734 +0.20(+0.18%)
Apr 26, 2012 110.95 112.08 110.88 111.95 3,072,048 +0.74(+0.67%)
Apr 25, 2012 110.76 111.21 110.66 111.21 3,846,918 +1.54(+1.41%)
Apr 24, 2012 109.38 109.94 109.29 109.67 2,857,524 +0.41(+0.37%)
Apr 23, 2012 109.07 109.35 108.58 109.26 3,100,359 -0.89(-0.81%)
Apr 20, 2012 110.49 110.89 110.14 110.15 2,299,965 +0.09(+0.09%)
Apr 19, 2012 110.72 111.14 109.48 110.06 4,695,256 -0.66(-0.60%)
Apr 18, 2012 110.61 111.08 110.53 110.72 3,291,078 -0.34(-0.30%)
Apr 17, 2012 110.09 111.30 109.99 111.05 2,917,224 +1.63(+1.49%)
Apr 16, 2012 110.11 110.24 109.09 109.42 4,682,978 -0.09(-0.08%)
Apr 13, 2012 110.59 110.60 109.44 109.51 3,111,230 -1.36(-1.23%)
Apr 12, 2012 109.54 110.94 109.47 110.87 4,112,724 +1.56(+1.43%)
Apr 11, 2012 109.67 109.87 109.24 109.31 5,559,699 +0.75(+0.69%)
Apr 10, 2012 110.18 110.50 108.44 108.56 6,913,182 -1.82(-1.65%)
Apr 09, 2012 110.26 110.84 110.10 110.38 3,147,285 -1.28(-1.15%)
Apr 05, 2012 111.35 111.97 111.23 111.66 3,040,162 +0.02(+0.02%)
Apr 04, 2012 111.97 112.09 111.31 111.64 5,778,754 -1.20(-1.06%)
Apr 03, 2012 113.12 113.31 112.17 112.84 3,878,715 -0.43(-0.38%)
Apr 02, 2012 112.32 113.58 112.13 113.27 3,879,798 +0.88(+0.79%)
Mar 30, 2012 112.56 112.67 111.86 112.39 2,741,777 +0.40(+0.36%)
Mar 29, 2012 111.51 112.15 111.10 111.99 4,071,485 -0.23(-0.21%)
Mar 28, 2012 112.71 112.87 111.53 112.22 4,345,516 -0.53(-0.47%)
Mar 27, 2012 113.20 113.28 112.69 112.75 2,688,599 -0.31(-0.27%)
Mar 26, 2012 112.32 113.06 112.31 113.06 2,888,299 +1.50(+1.34%)
Mar 23, 2012 111.30 111.65 110.66 111.57 3,627,533 +0.38(+0.34%)
Mar 22, 2012 111.16 111.44 110.82 111.19 7,595,615 -0.77(-0.69%)
Mar 21, 2012 112.21 112.34 111.76 111.95 3,423,816 -0.21(-0.18%)
Mar 20, 2012 111.85 112.30 111.53 112.16 3,492,056 -0.34(-0.30%)
Mar 19, 2012 112.00 112.83 111.90 112.50 3,828,534 +0.46(+0.41%)
Mar 16, 2012 112.09 112.19 111.82 112.04 3,451,169 +0.15(+0.13%)
Mar 15, 2012 111.41 111.93 111.14 111.89 3,697,079 +0.67(+0.60%)
Mar 14, 2012 111.42 111.68 110.91 111.23 3,185,497 -0.14(-0.13%)
Mar 13, 2012 110.00 111.41 109.81 111.37 4,920,459 +1.97(+1.80%)
Mar 12, 2012 109.37 109.53 109.01 109.40 3,291,019 +0.02(+0.01%)
Mar 09, 2012 109.19 109.67 109.05 109.38 3,293,674 +0.43(+0.39%)
Mar 08, 2012 108.56 109.18 108.33 108.95 3,264,991 +1.06(+0.98%)
Mar 07, 2012 107.40 108.06 107.28 107.89 3,225,879 +0.80(+0.75%)
Mar 06, 2012 107.62 107.67 106.83 107.09 5,292,338 -1.68(-1.54%)
Mar 05, 2012 108.97 109.09 108.37 108.77 3,230,901 -0.45(-0.41%)
Mar 02, 2012 109.47 109.58 108.94 109.22 3,249,230 -0.29(-0.26%)
Mar 01, 2012 109.16 109.72 109.03 109.51 10,832,454 +0.70(+0.65%)
Feb 29, 2012 109.54 109.87 108.71 108.80 6,196,711 -0.58(-0.53%)
Feb 28, 2012 109.10 109.45 108.87 109.38 3,496,425 +0.30(+0.28%)
Feb 27, 2012 108.16 109.34 107.97 109.08 4,454,287 +0.24(+0.22%)
Feb 24, 2012 108.86 109.09 108.64 108.84 2,775,478 +0.18(+0.17%)
Feb 23, 2012 108.14 108.72 107.73 108.66 9,332,356 +0.52(+0.48%)
Feb 22, 2012 108.33 108.56 107.97 108.14 3,938,790 -0.36(-0.34%)
Feb 21, 2012 108.73 108.97 108.17 108.51 4,220,099 +0.08(+0.07%)
Feb 17, 2012 108.55 108.60 108.11 108.43 4,318,108 +0.26(+0.24%)
Feb 16, 2012 107.00 108.26 106.81 108.17 4,143,016 +1.15(+1.07%)
Feb 15, 2012 107.84 108.11 106.78 107.02 7,934,287 -0.48(-0.44%)
Feb 14, 2012 107.27 107.54 106.75 107.50 4,324,731 -0.12(-0.11%)
Feb 13, 2012 107.58 107.75 107.13 107.61 2,573,494 +0.74(+0.70%)
Feb 10, 2012 106.69 106.92 106.42 106.87 2,924,028 -0.74(-0.69%)
Feb 09, 2012 107.68 107.80 107.00 107.61 5,729,923 +0.15(+0.14%)
Feb 08, 2012 107.24 107.51 106.78 107.46 3,397,807 +0.32(+0.30%)
Feb 07, 2012 106.86 107.34 106.27 107.15 2,792,669 +0.28(+0.27%)
Feb 06, 2012 106.53 106.93 106.41 106.86 3,134,681 -0.13(-0.13%)
Feb 03, 2012 106.54 107.03 106.36 107.00 7,706,403 +1.48(+1.40%)
Feb 02, 2012 105.51 105.77 105.12 105.51 5,589,227 +0.23(+0.22%)
Feb 01, 2012 105.20 105.84 105.06 105.28 8,616,418 +0.88(+0.84%)
Jan 31, 2012 104.98 105.09 103.90 104.41 5,098,384 -0.02(-0.01%)
Jan 30, 2012 103.77 104.51 103.41 104.42 5,252,367 -0.36(-0.35%)
Jan 27, 2012 104.36 104.97 104.29 104.78 2,888,488 -0.06(-0.06%)
Jan 26, 2012 105.88 106.05 104.44 104.85 4,274,211 -0.54(-0.51%)
Jan 25, 2012 104.36 105.64 103.96 105.39 4,245,165 +0.87(+0.83%)
Jan 24, 2012 104.02 104.55 103.84 104.52 2,834,031 -0.10(-0.09%)
Jan 23, 2012 104.57 105.14 104.14 104.61 5,093,107 +0.10(+0.09%)
Jan 20, 2012 104.33 104.59 104.08 104.52 2,992,284 -0.02(-0.02%)
Jan 19, 2012 104.30 104.61 104.01 104.54 5,551,523 +0.59(+0.56%)
Jan 18, 2012 102.84 104.02 102.64 103.95 3,748,077 +1.15(+1.12%)
Jan 17, 2012 103.42 103.60 102.61 102.80 4,177,079 +0.20(+0.19%)
Jan 13, 2012 102.25 102.61 101.55 102.61 6,160,568 -0.40(-0.38%)
Jan 12, 2012 103.02 103.12 102.20 103.00 7,274,921 +0.24(+0.24%)
Jan 11, 2012 102.38 102.87 102.19 102.76 3,758,520 +0.08(+0.08%)
Jan 10, 2012 102.86 103.08 102.53 102.68 5,080,625 +0.92(+0.90%)
Jan 09, 2012 101.79 101.92 101.30 101.76 3,789,388 +0.13(+0.12%)
Jan 06, 2012 101.91 101.93 101.21 101.63 3,517,845 -0.22(-0.22%)
Jan 05, 2012 101.00 101.95 100.53 101.85 4,278,077 +0.33(+0.33%)
Jan 04, 2012 101.15 101.62 100.74 101.52 3,208,854 +1.72(+1.72%)
Dec 30, 2011 100.20 100.38 99.80 99.80 2,748,679 -0.46(-0.46%)
Dec 29, 2011 99.59 101.46 99.53 100.26 1,855,916 +0.94(+0.95%)
Dec 28, 2011 100.57 100.60 99.18 99.32 2,683,396 -1.21(-1.21%)
Dec 27, 2011 100.32 100.82 100.22 100.53 2,887,223 +0.06(+0.06%)
Dec 23, 2011 99.94 100.51 99.72 100.47 2,576,660 +1.78(+1.81%)
Dec 21, 2011 98.47 98.87 97.58 98.68 5,958,887 +0.16(+0.16%)
Dec 20, 2011 97.12 98.68 97.12 98.53 7,286,843 +2.87(+3.00%)
Dec 19, 2011 97.04 97.25 95.44 95.66 5,201,609 -1.02(-1.06%)
Dec 16, 2011 97.20 97.74 96.45 96.68 8,510,952 +0.15(+0.15%)
Dec 15, 2011 97.23 97.33 96.38 96.53 6,549,430 +0.36(+0.38%)
Dec 14, 2011 96.87 97.20 95.97 96.17 4,926,763 -1.07(-1.10%)
Dec 13, 2011 98.68 99.21 96.76 97.24 5,758,114 -0.91(-0.92%)
Dec 12, 2011 98.72 98.75 97.33 98.15 3,677,165 -1.43(-1.44%)
Dec 09, 2011 98.38 99.84 98.30 99.58 3,312,889 +1.61(+1.65%)
Dec 08, 2011 99.45 99.69 97.71 97.97 4,778,959 -2.12(-2.12%)
Dec 07, 2011 99.43 100.54 98.75 100.09 5,764,506 +0.32(+0.32%)
Dec 06, 2011 99.72 100.43 99.38 99.77 3,879,007 +0.06(+0.06%)
Dec 05, 2011 100.23 100.49 99.13 99.72 7,231,747 +1.02(+1.03%)
Dec 02, 2011 99.65 99.95 98.58 98.70 6,027,067 -0.02(-0.02%)
Dec 01, 2011 98.65 99.27 98.31 98.72 4,073,703 -0.03(-0.03%)
Nov 30, 2011 97.56 98.93 97.36 98.75 6,544,738 +3.88(+4.09%)
Nov 29, 2011 94.83 95.48 94.51 94.86 4,596,964 +0.34(+0.36%)
Nov 28, 2011 94.40 94.94 93.88 94.53 5,049,571 +2.68(+2.92%)
Nov 25, 2011 91.93 92.97 91.85 91.85 2,010,294 -0.23(-0.25%)
Nov 23, 2011 93.28 93.38 92.08 92.08 5,243,561 -2.08(-2.21%)
Nov 22, 2011 94.34 94.87 93.64 94.16 4,379,101 -0.38(-0.40%)
Nov 21, 2011 94.94 95.07 93.77 94.53 5,582,480 -1.80(-1.87%)
Nov 18, 2011 96.76 96.95 95.97 96.34 3,183,848 -0.13(-0.13%)
Nov 17, 2011 97.86 98.09 95.80 96.46 6,803,128 -1.56(-1.59%)
Nov 16, 2011 98.64 99.81 97.89 98.02 6,968,170 -1.65(-1.66%)
Nov 15, 2011 98.93 100.14 98.55 99.68 3,716,966 +0.55(+0.56%)
Nov 14, 2011 99.72 99.83 98.71 99.12 3,541,214 -0.96(-0.96%)
Nov 11, 2011 99.42 100.34 99.40 100.09 2,388,690 +1.84(+1.87%)
Nov 10, 2011 98.59 98.72 97.21 98.25 5,535,709 +0.94(+0.97%)
Nov 09, 2011 98.70 99.13 97.10 97.31 5,285,353 -3.72(-3.69%)
Nov 08, 2011 100.28 101.14 99.34 101.03 6,889,707 +1.30(+1.30%)
Nov 07, 2011 99.09 99.85 98.15 99.73 2,724,238 +0.61(+0.61%)
Nov 04, 2011 98.98 99.31 97.99 99.12 3,189,891 -0.61(-0.62%)
Nov 03, 2011 99.01 99.94 97.66 99.74 3,974,563 +1.79(+1.82%)
Nov 02, 2011 97.84 98.29 97.02 97.95 5,336,464 +1.52(+1.58%)
Nov 01, 2011 96.40 97.58 96.03 96.43 23,957,302 -2.63(-2.66%)
Oct 31, 2011 100.47 100.55 99.05 99.06 6,782,667 -2.56(-2.52%)
Oct 28, 2011 101.12 101.79 100.67 101.62 4,723,027 -0.01(-0.01%)
Oct 27, 2011 100.85 102.25 100.04 101.63 6,976,430 +3.39(+3.45%)
Oct 26, 2011 98.27 98.58 96.57 98.23 5,774,567 +0.98(+1.01%)
Oct 25, 2011 98.68 98.71 97.01 97.25 6,552,719 -1.93(-1.95%)
Oct 24, 2011 98.08 99.39 98.01 99.18 5,292,379 +1.28(+1.30%)
Oct 21, 2011 97.27 98.05 96.98 97.90 5,791,161 +1.76(+1.83%)
Oct 20, 2011 95.95 96.46 94.68 96.14 2,970,596 +0.46(+0.48%)
Oct 19, 2011 96.71 97.23 95.38 95.68 6,570,321 -1.22(-1.26%)
Oct 18, 2011 94.90 97.59 94.20 96.90 10,299,068 +1.89(+1.99%)
Oct 17, 2011 96.38 96.44 94.76 95.01 4,050,404 -1.80(-1.85%)
Oct 14, 2011 96.30 96.86 95.79 96.81 4,734,535 +1.63(+1.71%)
Oct 13, 2011 94.86 95.49 94.11 95.18 2,349,809 -0.16(-0.17%)
Oct 12, 2011 95.27 96.49 95.09 95.34 5,067,210 +0.78(+0.82%)
Oct 11, 2011 93.90 94.82 93.84 94.56 1,838,275 +0.08(+0.08%)
Oct 10, 2011 91.40 94.49 92.96 94.48 2,181,360 +3.08(+3.37%)
Oct 07, 2011 92.56 92.64 90.94 91.40 3,981,618 -0.65(-0.71%)
Oct 06, 2011 91.20 92.16 91.01 92.05 4,835,885 +1.65(+1.83%)
Oct 05, 2011 88.95 90.63 88.17 90.40 4,991,132 +1.76(+1.99%)
Oct 04, 2011 85.60 88.96 84.89 88.64 7,512,032 +1.81(+2.09%)
Oct 03, 2011 89.07 90.02 86.78 86.82 6,144,140 -2.70(-3.02%)
Sep 30, 2011 90.44 91.20 89.34 89.53 5,658,388 -2.19(-2.39%)
Sep 29, 2011 92.49 92.93 90.02 91.71 4,803,490 +0.80(+0.87%)
Sep 28, 2011 93.06 93.60 90.85 90.92 2,628,210 -1.93(-2.08%)
Sep 27, 2011 93.64 94.44 92.32 92.85 5,214,590 +1.04(+1.13%)
Sep 26, 2011 90.56 91.95 89.26 91.81 5,352,821 +2.21(+2.47%)
Sep 23, 2011 88.61 90.17 88.51 89.60 7,513,214 +0.42(+0.47%)
Sep 22, 2011 89.46 90.22 87.94 89.17 10,607,701 -2.81(-3.06%)
Sep 21, 2011 94.98 95.26 91.99 91.99 8,448,194 -2.94(-3.10%)
Sep 20, 2011 95.45 96.36 94.80 94.93 3,097,975 -0.11(-0.12%)
Sep 19, 2011 94.41 95.52 93.79 95.04 5,237,715 -0.93(-0.97%)
Sep 16, 2011 95.80 96.32 95.05 95.97 5,679,384 +0.56(+0.59%)
Sep 15, 2011 94.79 95.45 93.97 95.41 3,914,990 +1.69(+1.80%)
Sep 14, 2011 93.00 94.91 91.72 93.72 4,430,701 +1.30(+1.41%)
Sep 13, 2011 91.96 92.86 91.31 92.42 5,158,574 +0.74(+0.81%)
Sep 12, 2011 89.93 91.74 89.63 91.67 5,656,746 +0.63(+0.69%)
Sep 09, 2011 92.49 92.79 90.59 91.05 6,564,871 -2.50(-2.67%)
Sep 08, 2011 93.97 95.04 93.33 93.54 5,329,211 -0.96(-1.02%)
Sep 07, 2011 93.33 94.57 93.03 94.51 3,147,355 +2.58(+2.80%)
Sep 06, 2011 89.89 92.06 89.89 91.93 6,094,438 -0.65(-0.70%)
Sep 02, 2011 93.08 93.57 92.28 92.58 3,583,802 -2.48(-2.61%)
Sep 01, 2011 96.09 96.93 94.92 95.06 3,756,485 -0.98(-1.02%)
Aug 31, 2011 96.24 97.07 95.34 96.04 5,801,154 +0.47(+0.49%)
Aug 30, 2011 94.98 96.21 94.26 95.57 4,470,804 +0.20(+0.21%)
Aug 29, 2011 93.93 95.42 93.89 95.38 4,162,900 +2.64(+2.85%)
Aug 26, 2011 90.91 93.12 89.49 92.74 7,404,367 +1.38(+1.51%)
Aug 25, 2011 93.31 93.82 91.05 91.36 6,110,520 -1.45(-1.56%)
Aug 24, 2011 91.30 92.92 91.10 92.81 5,505,744 +1.32(+1.44%)
Aug 23, 2011 88.92 91.58 88.48 91.49 8,400,062 +2.91(+3.28%)
Aug 22, 2011 90.54 90.55 88.36 88.59 6,383,117 +0.00(+0.00%)
Aug 19, 2011 88.76 91.05 88.41 88.59 9,703,609 -1.35(-1.51%)
Aug 18, 2011 91.58 91.66 89.12 89.94 8,456,511 -4.13(-4.40%)
Aug 17, 2011 94.48 95.24 93.30 94.08 3,995,183 +0.09(+0.10%)
Aug 16, 2011 93.93 94.84 92.98 93.98 7,150,260 -0.80(-0.84%)
Aug 15, 2011 93.67 94.87 93.52 94.78 5,133,342 +1.92(+2.07%)
Aug 12, 2011 93.05 93.67 92.19 92.86 7,402,201 +0.63(+0.68%)
Aug 11, 2011 88.99 93.43 88.70 92.24 15,016,210 +4.06(+4.60%)
Aug 10, 2011 90.57 91.36 87.99 88.18 18,712,660 -4.57(-4.92%)
Aug 09, 2011 93.75 92.74 86.66 92.74 16,088,040 +4.54(+5.15%)
Aug 08, 2011 91.86 92.99 88.07 88.20 21,910,338 -6.11(-6.48%)
Aug 05, 2011 95.70 95.93 91.85 94.31 20,375,560 -0.19(-0.20%)
Aug 04, 2011 97.78 97.91 94.36 94.50 12,295,905 -4.68(-4.72%)
Aug 03, 2011 98.75 99.24 97.08 99.18 8,765,794 +0.52(+0.52%)
Aug 02, 2011 100.47 100.98 98.63 98.67 7,835,965 -2.51(-2.48%)
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.