Skip to main content

S&P 500 Ishares Core ETF (NY: IVV )

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 265.12 266.29 265.07 265.64 5,699,531 -0.08(-0.03%)
Sep 27, 2018 265.50 266.86 264.92 265.72 2,896,173 +0.73(+0.27%)
Sep 26, 2018 265.92 267.16 264.60 265.00 4,498,562 -0.78(-0.29%)
Sep 25, 2018 266.51 266.60 265.56 265.78 3,697,755 -0.28(-0.11%)
Sep 24, 2018 266.35 266.48 265.45 266.06 3,777,111 -0.80(-0.30%)
Sep 21, 2018 267.96 268.06 266.77 266.86 4,337,369 -0.36(-0.14%)
Sep 20, 2018 266.30 267.50 266.20 267.23 4,413,576 +2.24(+0.85%)
Sep 19, 2018 264.76 265.45 264.69 264.98 2,605,448 +0.19(+0.07%)
Sep 18, 2018 263.52 265.36 263.52 264.80 2,789,131 +1.47(+0.56%)
Sep 17, 2018 264.65 264.68 263.03 263.32 2,729,756 -1.33(-0.50%)
Sep 14, 2018 264.88 265.06 263.92 264.65 2,896,228 -0.01(-0.00%)
Sep 13, 2018 264.18 264.84 263.91 264.66 2,012,182 +1.52(+0.58%)
Sep 12, 2018 263.04 263.70 262.29 263.14 2,915,752 +0.02(+0.01%)
Sep 11, 2018 261.48 263.48 261.14 263.12 3,337,574 +0.88(+0.33%)
Sep 10, 2018 262.76 263.02 261.97 262.25 3,063,030 +0.59(+0.22%)
Sep 07, 2018 261.12 262.72 260.91 261.66 6,032,959 -0.64(-0.24%)
Sep 06, 2018 263.10 263.44 261.16 262.30 4,248,864 -0.77(-0.29%)
Sep 05, 2018 263.38 263.56 261.98 263.07 8,334,128 -0.71(-0.27%)
Sep 04, 2018 263.77 264.09 262.71 263.78 3,852,191 -0.44(-0.17%)
Aug 31, 2018 264.23 264.23 264.23 0 +0.14(+0.05%)
Aug 30, 2018 264.73 265.15 263.56 264.09 5,168,011 -1.13(-0.43%)
Aug 29, 2018 264.05 265.48 263.79 265.22 3,105,757 +1.49(+0.57%)
Aug 28, 2018 264.18 264.27 263.35 263.73 3,936,195 +0.07(+0.03%)
Aug 27, 2018 262.83 263.80 262.68 263.66 4,161,177 +2.07(+0.79%)
Aug 24, 2018 260.65 261.77 260.59 261.59 2,713,719 +1.62(+0.62%)
Aug 23, 2018 260.19 261.09 259.74 259.97 3,680,409 -0.44(-0.17%)
Aug 22, 2018 260.13 260.93 259.85 260.41 2,351,416 -0.01(-0.00%)
Aug 21, 2018 260.49 261.44 260.33 260.42 2,949,619 +0.44(+0.17%)
Aug 20, 2018 259.85 260.22 259.38 259.98 2,051,097 +0.63(+0.24%)
Aug 17, 2018 258.29 259.84 257.87 259.35 3,293,562 +0.85(+0.33%)
Aug 16, 2018 257.84 259.37 257.84 258.50 3,727,411 +2.21(+0.86%)
Aug 15, 2018 256.93 257.02 254.93 256.28 4,259,924 -2.06(-0.80%)
Aug 14, 2018 257.44 258.56 257.05 258.34 3,561,233 +1.64(+0.64%)
Aug 13, 2018 257.93 258.56 256.39 256.70 3,707,441 -0.87(-0.34%)
Aug 10, 2018 257.89 258.44 256.93 257.57 3,641,756 -1.84(-0.71%)
Aug 09, 2018 259.77 260.20 259.26 259.41 2,639,890 -0.23(-0.09%)
Aug 08, 2018 259.68 260.16 259.28 259.64 3,855,861 -0.09(-0.03%)
Aug 07, 2018 259.70 260.23 259.54 259.74 5,627,615 +0.74(+0.29%)
Aug 06, 2018 258.00 259.30 257.68 258.99 3,307,780 +0.99(+0.39%)
Aug 03, 2018 257.08 258.09 256.89 258.00 2,498,893 +1.19(+0.46%)
Aug 02, 2018 254.21 257.11 254.00 256.81 2,576,128 +1.22(+0.48%)
Aug 01, 2018 256.11 256.69 254.89 255.59 2,966,085 -0.36(-0.14%)
Jul 31, 2018 255.54 256.59 255.11 255.95 3,971,960 +1.36(+0.54%)
Jul 30, 2018 256.12 256.28 254.17 254.59 5,456,066 -1.44(-0.56%)
Jul 27, 2018 258.14 258.23 255.12 256.02 3,096,887 -1.65(-0.64%)
Jul 26, 2018 257.67 258.50 257.57 257.68 4,525,368 -0.89(-0.35%)
Jul 25, 2018 256.01 258.75 255.94 258.57 3,665,311 +2.38(+0.93%)
Jul 24, 2018 256.35 257.08 255.34 256.19 2,493,545 +1.27(+0.50%)
Jul 23, 2018 254.25 255.12 253.87 254.92 2,080,715 +0.47(+0.18%)
Jul 20, 2018 254.53 255.18 254.30 254.45 5,388,429 -0.27(-0.11%)
Jul 19, 2018 255.04 255.42 254.27 254.72 3,564,786 -1.06(-0.41%)
Jul 18, 2018 255.29 255.82 254.80 255.78 3,988,656 +0.56(+0.22%)
Jul 17, 2018 253.35 255.58 253.31 255.22 2,570,332 +1.03(+0.41%)
Jul 16, 2018 254.43 254.56 253.71 254.19 2,461,592 -0.09(-0.04%)
Jul 13, 2018 254.00 254.69 253.53 254.28 3,456,154 +0.26(+0.10%)
Jul 12, 2018 253.15 254.21 252.57 254.02 3,812,276 +2.17(+0.86%)
Jul 11, 2018 252.15 252.96 251.58 251.85 4,185,061 -1.89(-0.74%)
Jul 10, 2018 253.17 253.84 253.00 253.74 3,788,479 +0.92(+0.36%)
Jul 09, 2018 251.59 252.86 251.56 252.81 5,284,738 +2.35(+0.94%)
Jul 06, 2018 248.50 250.94 248.12 250.47 3,256,331 +1.93(+0.78%)
Jul 05, 2018 247.61 248.53 246.51 248.53 2,883,894 +2.11(+0.86%)
Jul 03, 2018 246.42 246.42 246.42 0 -0.98(-0.40%)
Jul 02, 2018 245.18 247.51 244.94 247.40 5,068,751 +0.70(+0.28%)
Jun 29, 2018 247.56 248.96 246.71 246.71 8,515,994 +0.21(+0.08%)
Jun 28, 2018 244.93 247.21 244.24 246.50 5,850,223 +1.54(+0.63%)
Jun 27, 2018 247.64 249.11 244.88 244.96 7,011,881 -2.12(-0.86%)
Jun 26, 2018 247.11 247.93 246.34 247.09 2,978,145 +0.59(+0.24%)
Jun 25, 2018 248.75 248.89 244.82 246.50 6,011,276 -3.41(-1.36%)
Jun 22, 2018 250.81 250.87 249.70 249.91 2,555,439 +0.51(+0.21%)
Jun 21, 2018 251.04 251.04 248.96 249.39 2,856,779 -1.74(-0.69%)
Jun 20, 2018 251.34 251.72 250.71 251.13 2,849,755 +0.52(+0.21%)
Jun 19, 2018 250.84 248.83 250.61 4,688,522 -0.93(-0.37%)
Jun 18, 2018 250.62 251.72 250.13 251.53 3,455,795 -0.55(-0.22%)
Jun 15, 2018 252.43 250.50 252.08 5,603,289 -0.36(-0.14%)
Jun 14, 2018 252.62 252.95 251.83 252.44 4,035,461 +0.71(+0.28%)
Jun 13, 2018 252.82 253.10 251.59 251.73 3,437,392 -0.87(-0.35%)
Jun 12, 2018 252.73 252.96 251.94 252.60 3,909,064 +0.34(+0.14%)
Jun 11, 2018 252.11 253.00 252.03 252.26 2,764,434 +0.42(+0.17%)
Jun 08, 2018 250.71 251.97 250.54 251.84 4,602,538 +0.70(+0.28%)
Jun 07, 2018 251.71 252.02 250.25 251.14 3,426,087 -0.16(-0.06%)
Jun 06, 2018 251.33 249.11 251.30 5,376,837 +2.14(+0.86%)
Jun 05, 2018 249.04 249.51 248.30 249.16 2,011,866 +0.22(+0.09%)
Jun 04, 2018 248.57 249.19 248.38 248.93 3,434,318 +1.15(+0.46%)
Jun 01, 2018 246.69 248.07 246.65 247.78 3,611,015 +2.52(+1.03%)
May 31, 2018 246.49 246.72 244.74 245.26 5,152,397 -1.64(-0.66%)
May 30, 2018 245.01 247.30 244.88 246.90 4,341,849 +3.26(+1.34%)
May 29, 2018 244.75 245.54 242.47 243.65 4,644,226 -2.74(-1.11%)
May 25, 2018 246.39 246.39 246.39 0 -0.69(-0.28%)
May 24, 2018 247.15 247.41 245.21 247.08 3,549,967 -0.45(-0.18%)
May 23, 2018 245.55 247.58 245.43 247.53 2,533,245 +0.70(+0.28%)
May 22, 2018 248.08 248.36 246.52 246.83 2,134,154 -0.66(-0.27%)
May 21, 2018 247.18 248.09 246.82 247.50 1,997,470 +1.80(+0.73%)
May 18, 2018 245.95 246.33 245.34 245.70 2,516,277 -0.60(-0.24%)
May 17, 2018 246.25 247.41 245.49 246.30 2,546,303 -0.20(-0.08%)
May 16, 2018 245.49 246.97 245.49 246.50 2,300,169 +1.16(+0.47%)
May 15, 2018 245.91 245.96 244.53 245.34 4,248,096 -1.81(-0.73%)
May 14, 2018 247.50 248.15 246.66 247.15 2,086,560 +0.31(+0.13%)
May 11, 2018 246.44 247.34 245.94 246.83 2,934,560 +0.51(+0.21%)
May 10, 2018 244.82 246.65 244.67 246.32 3,885,629 +2.21(+0.91%)
May 09, 2018 242.37 244.36 241.87 244.10 3,708,562 +2.48(+1.03%)
May 08, 2018 241.31 242.03 240.09 241.62 3,625,402 -0.10(-0.04%)
May 07, 2018 241.69 242.67 240.97 241.72 2,430,068 +0.87(+0.36%)
May 04, 2018 236.79 241.55 236.46 240.85 2,644,834 +3.08(+1.29%)
May 03, 2018 237.41 238.45 234.55 237.77 3,790,517 -0.51(-0.22%)
May 02, 2018 239.74 240.54 237.89 238.29 3,434,617 -1.67(-0.70%)
May 01, 2018 239.01 240.04 237.32 239.96 3,306,438 +0.47(+0.19%)
Apr 30, 2018 241.97 242.54 239.39 239.49 4,269,322 -1.87(-0.77%)
Apr 27, 2018 241.72 242.07 240.38 241.36 3,980,723 +0.22(+0.09%)
Apr 26, 2018 239.75 241.97 239.30 241.15 2,851,252 +2.45(+1.03%)
Apr 25, 2018 238.04 239.14 236.22 238.69 3,994,698 +0.48(+0.20%)
Apr 24, 2018 242.41 242.63 236.56 238.22 5,356,801 -3.19(-1.32%)
Apr 23, 2018 242.06 242.56 240.28 241.41 3,335,945 +0.00(+0.00%)
Apr 20, 2018 243.40 243.61 240.52 241.41 3,206,778 -2.05(-0.84%)
Apr 19, 2018 244.14 244.35 242.41 243.46 2,974,916 -1.32(-0.54%)
Apr 18, 2018 245.09 245.63 244.39 244.78 3,076,716 +0.11(+0.04%)
Apr 17, 2018 243.87 245.26 243.33 244.67 3,106,173 +2.59(+1.07%)
Apr 16, 2018 241.73 242.84 240.92 242.08 3,682,381 +2.00(+0.83%)
Apr 13, 2018 242.18 242.24 239.03 240.09 4,477,328 -0.74(-0.31%)
Apr 12, 2018 240.19 241.75 240.00 240.82 3,328,692 +2.04(+0.86%)
Apr 11, 2018 238.56 240.50 238.48 238.78 3,333,145 -1.30(-0.54%)
Apr 10, 2018 239.31 240.89 238.12 240.09 4,657,118 +3.84(+1.63%)
Apr 09, 2018 236.72 239.79 235.90 236.25 3,733,935 +1.02(+0.43%)
Apr 06, 2018 238.49 240.06 233.60 235.23 6,338,495 -5.31(-2.21%)
Apr 05, 2018 240.43 241.39 239.34 240.54 3,371,343 +1.66(+0.70%)
Apr 04, 2018 232.49 239.37 232.33 238.88 4,189,582 +2.74(+1.16%)
Apr 03, 2018 234.38 236.55 232.56 236.14 7,338,962 +3.03(+1.30%)
Apr 02, 2018 237.75 238.25 230.61 233.11 6,785,601 -5.54(-2.32%)
Mar 29, 2018 238.65 238.65 238.65 0 +3.37(+1.43%)
Mar 28, 2018 236.08 237.81 234.14 235.27 5,664,684 -0.63(-0.27%)
Mar 27, 2018 240.99 241.54 234.37 235.90 6,350,049 -4.21(-1.75%)
Mar 26, 2018 237.48 240.33 234.89 240.11 7,277,472 +6.45(+2.76%)
Mar 23, 2018 239.21 239.96 233.47 233.66 6,486,893 -5.07(-2.12%)
Mar 22, 2018 242.51 243.47 238.50 238.74 5,255,626 -6.17(-2.52%)
Mar 21, 2018 245.28 247.45 244.67 244.91 4,729,531 -0.45(-0.18%)
Mar 20, 2018 245.31 245.98 244.67 245.35 6,597,991 +0.43(+0.18%)
Mar 19, 2018 247.53 247.53 243.26 244.93 5,108,141 -3.33(-1.34%)
Mar 16, 2018 248.58 249.36 248.25 248.25 10,172,066 +0.22(+0.09%)
Mar 15, 2018 248.85 249.47 247.51 248.03 3,846,377 -0.26(-0.10%)
Mar 14, 2018 250.58 250.76 247.75 248.29 4,638,160 -1.28(-0.51%)
Mar 13, 2018 252.40 252.89 248.98 249.57 5,902,418 -1.63(-0.65%)
Mar 12, 2018 251.85 252.46 250.82 251.20 3,661,031 -0.21(-0.08%)
Mar 09, 2018 248.68 251.50 248.34 251.41 6,181,995 +4.20(+1.70%)
Mar 08, 2018 246.70 247.32 245.70 247.21 3,851,893 +1.15(+0.47%)
Mar 07, 2018 246.37 246.06 4,639,848 -0.09(-0.04%)
Mar 06, 2018 246.46 246.57 244.58 246.15 4,889,088 +0.67(+0.27%)
Mar 05, 2018 241.46 246.12 241.35 245.48 4,606,096 +2.69(+1.11%)
Mar 02, 2018 239.65 243.25 238.83 242.79 6,098,022 +1.34(+0.56%)
Mar 01, 2018 244.82 246.35 239.88 241.45 8,597,633 -3.26(-1.33%)
Feb 28, 2018 248.65 249.09 244.70 244.71 5,529,879 -2.81(-1.14%)
Feb 27, 2018 250.85 251.59 247.46 247.52 6,821,219 -3.12(-1.24%)
Feb 26, 2018 248.85 250.73 248.28 250.64 4,248,472 +2.90(+1.17%)
Feb 23, 2018 245.17 247.75 244.66 247.74 7,394,313 +3.89(+1.60%)
Feb 22, 2018 243.18 243.84 6,192,357 +0.33(+0.14%)
Feb 21, 2018 245.21 247.75 243.49 243.51 9,121,665 -1.26(-0.52%)
Feb 20, 2018 245.34 246.50 243.98 244.77 6,229,670 -1.50(-0.61%)
Feb 16, 2018 246.28 246.28 246.28 0 +0.06(+0.03%)
Feb 15, 2018 246.22 243.28 246.21 6,100,526 +3.02(+1.24%)
Feb 14, 2018 238.46 243.49 238.34 243.20 7,126,678 +3.30(+1.38%)
Feb 13, 2018 240.43 239.89 4,702,751 +0.70(+0.29%)
Feb 12, 2018 237.84 240.76 236.19 239.19 7,595,148 +3.14(+1.33%)
Feb 09, 2018 235.25 237.73 228.08 236.05 16,845,054 +3.63(+1.56%)
Feb 08, 2018 241.67 241.83 232.28 232.43 10,578,000 -8.93(-3.70%)
Feb 07, 2018 242.13 245.62 241.35 241.35 10,387,943 -1.50(-0.62%)
Feb 06, 2018 234.45 243.19 233.29 242.85 17,963,462 +1.48(+0.61%)
Feb 05, 2018 246.60 248.60 237.40 241.37 16,380,807 -7.09(-2.85%)
Feb 02, 2018 252.55 252.72 248.38 248.46 7,655,978 -5.60(-2.21%)
Feb 01, 2018 253.50 255.29 253.15 254.06 5,087,027 -0.32(-0.13%)
Jan 31, 2018 254.97 255.51 253.14 254.39 7,809,995 +0.45(+0.18%)
Jan 30, 2018 254.83 255.24 254.60 253.94 8,292,607 -2.77(-1.08%)
Jan 29, 2018 257.93 258.33 256.60 256.71 5,468,053 -1.71(-0.66%)
Jan 26, 2018 256.36 258.45 256.10 258.43 3,775,049 +2.96(+1.16%)
Jan 25, 2018 256.24 256.36 254.70 255.46 4,483,816 +0.10(+0.04%)
Jan 24, 2018 256.16 256.76 254.19 255.36 5,751,761 -0.13(-0.05%)
Jan 23, 2018 254.99 255.78 254.68 255.50 3,944,125 +0.59(+0.23%)
Jan 22, 2018 252.65 254.93 252.63 254.91 5,025,810 +2.01(+0.79%)
Jan 19, 2018 252.36 252.90 251.76 252.90 4,776,520 +1.10(+0.44%)
Jan 18, 2018 252.08 252.47 251.24 251.80 3,868,852 -0.38(-0.15%)
Jan 17, 2018 250.72 252.56 249.99 252.18 5,239,900 +2.49(+1.00%)
Jan 16, 2018 251.93 252.55 249.06 249.69 7,302,002 -0.91(-0.36%)
Jan 12, 2018 250.59 250.59 250.59 0 +1.63(+0.65%)
Jan 11, 2018 247.79 249.00 247.62 248.96 3,509,611 +1.75(+0.71%)
Jan 10, 2018 247.49 247.21 4,397,092 -0.39(-0.16%)
Jan 09, 2018 247.49 248.22 247.20 247.60 3,518,406 +0.56(+0.23%)
Jan 08, 2018 246.53 247.19 246.19 247.04 3,219,035 +0.55(+0.22%)
Jan 05, 2018 245.79 246.70 245.28 246.49 4,636,141 +1.55(+0.63%)
Jan 04, 2018 244.61 245.45 244.50 244.94 3,791,888 +1.06(+0.43%)
Jan 03, 2018 242.66 244.07 242.57 243.89 4,208,711 +1.41(+0.58%)
Jan 02, 2018 241.58 242.48 241.16 242.48 9,545,070 +1.79(+0.74%)
Dec 29, 2017 240.69 240.69 240.69 0 -0.84(-0.35%)
Dec 28, 2017 241.54 241.61 241.19 241.53 2,919,658 +0.45(+0.19%)
Dec 27, 2017 241.09 241.43 240.83 241.08 3,707,315 +0.15(+0.06%)
Dec 26, 2017 240.86 241.16 240.69 240.93 3,127,797 -0.30(-0.13%)
Dec 22, 2017 241.32 241.36 240.70 241.24 5,112,809 -0.06(-0.03%)
Dec 21, 2017 241.43 242.02 241.07 241.30 4,340,633 +0.48(+0.20%)
Dec 20, 2017 241.91 241.99 240.53 240.81 3,368,509 -0.13(-0.05%)
Dec 19, 2017 242.15 242.15 240.88 240.94 5,795,091 -0.95(-0.39%)
Dec 18, 2017 241.75 242.23 241.68 241.90 6,330,835 +1.50(+0.62%)
Dec 15, 2017 239.43 240.81 239.35 240.40 8,593,389 +2.01(+0.84%)
Dec 14, 2017 239.63 239.76 238.31 238.39 6,730,905 -0.93(-0.39%)
Dec 13, 2017 239.61 240.06 239.26 239.31 3,799,202 -0.05(-0.02%)
Dec 12, 2017 239.74 239.85 238.97 239.37 3,782,729 +0.37(+0.15%)
Dec 11, 2017 239.00 239.01 238.21 239.00 3,884,228 +0.82(+0.34%)
Dec 08, 2017 238.15 238.24 237.52 238.18 2,946,256 +1.29(+0.55%)
Dec 07, 2017 236.04 237.24 235.93 236.89 5,523,315 +0.71(+0.30%)
Dec 06, 2017 236.28 236.62 235.78 236.18 2,577,706 +0.00(+0.00%)
Dec 05, 2017 237.41 237.89 235.99 3,266,400 +0.00(+0.00%)
Dec 04, 2017 238.92 239.03 236.98 237.00 5,880,534 -0.25(-0.11%)
Dec 01, 2017 237.57 238.04 235.13 237.25 7,076,504 -0.56(-0.24%)
Nov 30, 2017 236.65 238.69 236.58 237.81 5,497,412 +2.15(+0.91%)
Nov 29, 2017 235.99 236.53 235.24 235.67 3,662,614 -0.15(-0.06%)
Nov 28, 2017 233.98 235.86 233.86 235.82 2,530,644 +2.35(+1.01%)
Nov 27, 2017 233.62 233.94 233.27 233.47 4,125,156 -0.07(-0.03%)
Nov 24, 2017 233.51 233.70 233.41 233.54 1,343,370 +0.49(+0.21%)
Nov 22, 2017 233.24 233.38 232.87 233.05 3,962,664 -0.17(-0.07%)
Nov 21, 2017 232.52 233.43 232.45 233.22 3,284,362 +1.51(+0.65%)
Nov 20, 2017 231.60 231.93 231.33 231.71 3,124,696 +0.37(+0.16%)
Nov 17, 2017 231.57 231.84 231.27 231.35 3,597,021 -0.63(-0.27%)
Nov 16, 2017 231.05 232.41 231.02 231.98 3,890,973 +1.93(+0.84%)
Nov 15, 2017 230.24 230.77 229.34 230.05 3,039,422 -1.25(-0.54%)
Nov 14, 2017 230.91 231.34 230.14 231.30 4,193,968 -0.46(-0.20%)
Nov 13, 2017 230.84 232.00 230.80 231.76 2,743,703 +0.26(+0.11%)
Nov 10, 2017 231.21 231.65 230.90 231.51 3,147,302 -0.16(-0.07%)
Nov 09, 2017 231.22 231.82 229.99 231.67 3,350,201 -0.85(-0.36%)
Nov 08, 2017 231.90 232.57 231.62 232.51 4,321,632 +0.40(+0.17%)
Nov 07, 2017 232.39 232.66 231.56 232.11 6,084,273 -0.12(-0.05%)
Nov 06, 2017 231.71 232.36 231.67 232.23 2,734,754 +0.39(+0.17%)
Nov 03, 2017 231.27 231.90 230.84 231.84 3,019,174 +0.72(+0.31%)
Nov 02, 2017 230.94 231.22 229.84 231.12 3,761,254 +0.12(+0.05%)
Nov 01, 2017 231.49 231.84 230.62 230.99 2,819,380 +0.37(+0.16%)
Oct 31, 2017 230.73 230.95 230.39 230.62 3,755,802 +0.26(+0.11%)
Oct 30, 2017 231.09 230.04 230.36 4,867,186 -0.79(-0.34%)
Oct 27, 2017 230.11 231.35 229.81 231.15 2,867,792 +1.84(+0.80%)
Oct 26, 2017 229.67 229.92 229.26 229.31 4,725,905 +0.28(+0.12%)
Oct 25, 2017 229.81 229.93 227.86 229.04 5,643,953 -1.08(-0.47%)
Oct 24, 2017 230.17 230.39 229.80 230.12 3,901,913 +0.35(+0.15%)
Oct 23, 2017 230.97 230.98 229.67 229.77 4,071,859 -0.88(-0.38%)
Oct 20, 2017 230.32 230.68 230.04 230.65 2,227,960 +1.18(+0.51%)
Oct 19, 2017 228.62 229.49 228.18 229.47 2,893,951 +0.09(+0.04%)
Oct 18, 2017 229.57 229.62 229.22 229.39 1,946,784 +0.20(+0.09%)
Oct 17, 2017 228.98 229.22 228.75 229.19 2,490,297 +0.14(+0.06%)
Oct 16, 2017 228.93 229.22 228.59 229.05 3,179,593 +0.37(+0.16%)
Oct 13, 2017 228.91 229.01 228.55 228.67 2,864,923 +0.26(+0.11%)
Oct 12, 2017 228.42 228.81 228.20 228.41 3,382,411 -0.33(-0.14%)
Oct 11, 2017 228.30 228.77 228.16 228.74 4,022,466 +0.33(+0.14%)
Oct 10, 2017 228.42 228.80 227.86 228.41 4,323,707 +0.59(+0.26%)
Oct 09, 2017 228.41 228.49 227.55 227.83 1,564,185 -0.38(-0.17%)
Oct 06, 2017 228.00 228.28 227.75 228.21 9,037,500 -0.24(-0.11%)
Oct 05, 2017 227.46 228.49 227.33 228.45 4,550,641 +1.32(+0.58%)
Oct 04, 2017 226.69 227.35 226.58 227.13 3,180,207 +0.29(+0.13%)
Oct 03, 2017 226.44 226.85 226.27 226.84 2,474,768 +0.53(+0.24%)
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.