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 (%)
Jun 30, 2021 411.44 412.94 411.43 412.27 7,182,375 +0.36(+0.09%)
Jun 29, 2021 412.12 412.71 411.37 411.90 3,474,172 +0.18(+0.04%)
Jun 28, 2021 411.43 411.86 410.16 411.72 4,186,189 +0.87(+0.21%)
Jun 25, 2021 410.20 411.30 409.85 410.85 4,375,754 +1.50(+0.37%)
Jun 24, 2021 409.17 409.83 408.93 409.34 5,023,453 +2.36(+0.58%)
Jun 23, 2021 407.52 408.38 406.91 406.99 2,860,448 -0.24(-0.06%)
Jun 22, 2021 405.32 408.31 404.57 407.22 4,637,030 +1.93(+0.48%)
Jun 21, 2021 401.43 405.51 400.58 405.30 4,285,076 +5.64(+1.41%)
Jun 18, 2021 401.77 402.34 399.38 399.66 7,602,989 -5.45(-1.34%)
Jun 17, 2021 404.75 406.06 402.52 405.11 4,521,029 -0.12(-0.03%)
Jun 16, 2021 407.67 407.82 403.24 405.23 4,972,601 -2.25(-0.55%)
Jun 15, 2021 408.41 408.45 406.59 407.48 4,722,019 -0.80(-0.19%)
Jun 14, 2021 407.47 408.30 406.15 408.28 2,251,305 +0.98(+0.24%)
Jun 11, 2021 407.24 407.40 405.88 407.30 2,259,490 +0.67(+0.17%)
Jun 10, 2021 406.04 407.59 404.66 406.63 3,206,261 +1.96(+0.48%)
Jun 09, 2021 406.23 406.29 404.50 404.67 3,820,655 -0.65(-0.16%)
Jun 08, 2021 406.20 406.26 403.48 405.32 3,837,683 +0.02(+0.00%)
Jun 07, 2021 405.65 405.83 404.32 405.30 4,615,938 -0.34(-0.08%)
Jun 04, 2021 403.86 405.95 403.81 405.64 2,704,888 +3.66(+0.91%)
Jun 03, 2021 401.13 403.15 399.58 401.98 3,284,565 -1.54(-0.38%)
Jun 02, 2021 403.46 404.32 402.48 403.52 2,791,602 +0.67(+0.17%)
Jun 01, 2021 405.64 405.76 402.37 402.85 3,911,044 -0.32(-0.08%)
May 28, 2021 404.12 404.35 402.98 403.17 3,431,354 +0.76(+0.19%)
May 27, 2021 403.29 403.79 402.32 402.40 3,887,862 +0.21(+0.05%)
May 26, 2021 402.04 402.75 400.99 402.19 3,138,075 +0.74(+0.18%)
May 25, 2021 403.46 403.82 400.84 401.46 4,432,187 -0.87(-0.22%)
May 24, 2021 400.57 403.44 400.34 402.33 2,856,703 +4.01(+1.01%)
May 21, 2021 400.17 401.41 397.80 398.32 4,338,147 -0.23(-0.06%)
May 20, 2021 395.25 399.87 395.15 398.55 3,941,764 +4.17(+1.06%)
May 19, 2021 390.56 394.51 389.06 394.38 5,930,898 -1.07(-0.27%)
May 18, 2021 399.10 399.32 395.23 395.45 3,496,020 -3.43(-0.86%)
May 17, 2021 398.71 399.62 396.77 398.88 3,121,336 -0.96(-0.24%)
May 14, 2021 396.58 400.70 396.58 399.84 3,752,202 +6.08(+1.54%)
May 13, 2021 390.70 395.76 390.67 393.76 7,277,213 +4.62(+1.19%)
May 12, 2021 394.70 395.99 388.53 389.14 8,182,926 -8.50(-2.14%)
May 11, 2021 396.50 398.57 393.57 397.64 10,803,476 -3.58(-0.89%)
May 10, 2021 405.56 405.74 401.05 401.22 4,858,305 -3.94(-0.97%)
May 07, 2021 403.03 405.83 402.33 405.16 5,026,369 +2.92(+0.73%)
May 06, 2021 399.15 402.33 397.05 402.24 5,622,976 +3.24(+0.81%)
May 05, 2021 400.58 400.83 398.27 399.00 4,436,261 +0.06(+0.01%)
May 04, 2021 399.37 399.84 395.15 398.94 7,263,624 -2.44(-0.61%)
May 03, 2021 402.56 402.96 400.90 401.38 4,885,722 +0.86(+0.21%)
Apr 30, 2021 400.85 401.72 399.61 400.52 5,145,545 -2.61(-0.65%)
Apr 29, 2021 403.46 403.77 399.69 403.13 4,272,359 +2.53(+0.63%)
Apr 28, 2021 401.00 402.16 400.16 400.60 5,750,886 -0.15(-0.04%)
Apr 27, 2021 401.14 401.33 399.62 400.75 3,430,991 -0.12(-0.03%)
Apr 26, 2021 400.67 401.41 400.24 400.87 4,792,993 +0.90(+0.22%)
Apr 23, 2021 396.30 401.44 396.22 399.97 4,775,317 +4.15(+1.05%)
Apr 22, 2021 399.13 400.00 394.62 395.82 6,585,347 -3.55(-0.89%)
Apr 21, 2021 394.97 399.57 394.84 399.37 4,044,822 +3.70(+0.94%)
Apr 20, 2021 397.27 397.99 394.11 395.67 6,423,843 -2.90(-0.73%)
Apr 19, 2021 399.49 399.98 397.14 398.57 4,620,488 -1.96(-0.49%)
Apr 16, 2021 400.46 401.09 399.04 400.53 2,831,304 +1.41(+0.35%)
Apr 15, 2021 397.05 399.41 397.05 399.12 4,647,544 +4.25(+1.08%)
Apr 14, 2021 396.20 397.30 394.34 394.88 4,161,464 -1.32(-0.33%)
Apr 13, 2021 394.95 396.89 394.57 396.20 9,062,249 +1.16(+0.29%)
Apr 12, 2021 394.29 395.35 393.71 395.04 3,116,663 +0.16(+0.04%)
Apr 09, 2021 391.97 395.09 391.84 394.88 3,192,016 +2.84(+0.72%)
Apr 08, 2021 391.52 392.13 390.56 392.04 4,313,651 +1.82(+0.47%)
Apr 07, 2021 389.57 390.57 389.15 390.22 3,110,452 +0.49(+0.12%)
Apr 06, 2021 389.46 390.83 389.10 389.73 3,786,568 -0.24(-0.06%)
Apr 05, 2021 387.24 390.57 387.16 389.97 5,904,059 +5.52(+1.44%)
Apr 01, 2021 382.35 384.57 382.14 384.46 7,635,591 +4.07(+1.07%)
Mar 31, 2021 379.41 381.97 379.40 380.38 5,471,085 +1.48(+0.39%)
Mar 30, 2021 378.56 379.50 377.21 378.90 3,777,221 -0.94(-0.25%)
Mar 29, 2021 378.51 380.75 376.99 379.84 3,971,488 -0.19(-0.05%)
Mar 26, 2021 375.18 380.45 374.59 380.03 3,792,120 +6.05(+1.62%)
Mar 25, 2021 370.43 374.82 368.45 373.98 5,826,845 +2.12(+0.57%)
Mar 24, 2021 375.25 376.93 371.85 371.85 6,922,314 -1.92(-0.51%)
Mar 23, 2021 376.12 377.60 373.00 373.77 6,130,480 -2.94(-0.78%)
Mar 22, 2021 374.34 378.19 374.28 376.70 3,978,549 +2.95(+0.79%)
Mar 19, 2021 374.21 375.78 371.58 373.75 6,391,492 -0.69(-0.19%)
Mar 18, 2021 377.36 379.50 373.80 374.44 5,065,103 -5.55(-1.46%)
Mar 17, 2021 377.41 380.85 376.24 379.99 4,727,392 +1.24(+0.33%)
Mar 16, 2021 379.86 380.57 377.93 378.75 3,905,604 -0.53(-0.14%)
Mar 15, 2021 377.22 379.49 375.04 379.29 2,444,970 +2.29(+0.61%)
Mar 12, 2021 375.05 377.10 374.20 377.00 3,556,519 +0.59(+0.16%)
Mar 11, 2021 375.21 378.46 374.73 376.41 2,954,429 +3.83(+1.03%)
Mar 10, 2021 372.77 374.39 371.31 372.58 3,593,190 +2.27(+0.61%)
Mar 09, 2021 369.08 372.96 368.59 370.31 3,762,571 +5.15(+1.41%)
Mar 08, 2021 367.92 370.82 364.82 365.16 4,074,598 -1.79(-0.49%)
Mar 05, 2021 363.90 368.04 356.42 366.95 6,837,683 +6.64(+1.84%)
Mar 04, 2021 364.62 367.29 355.70 360.31 7,911,602 -4.52(-1.24%)
Mar 03, 2021 369.05 369.98 364.72 364.83 5,658,788 -4.94(-1.33%)
Mar 02, 2021 372.90 373.09 369.53 369.76 4,718,735 -2.87(-0.77%)
Mar 01, 2021 368.96 373.92 368.80 372.63 4,093,188 +8.82(+2.43%)
Feb 26, 2021 367.64 368.81 361.75 363.81 6,768,635 -1.92(-0.52%)
Feb 25, 2021 373.43 374.83 364.21 365.73 6,494,952 -8.99(-2.40%)
Feb 24, 2021 369.48 375.15 368.55 374.71 3,549,550 +4.07(+1.10%)
Feb 23, 2021 367.93 372.01 363.67 370.64 4,646,356 +0.39(+0.11%)
Feb 22, 2021 370.22 372.68 369.96 370.25 3,009,802 -2.84(-0.76%)
Feb 19, 2021 375.07 375.30 372.63 373.09 3,201,832 -0.70(-0.19%)
Feb 18, 2021 372.62 374.50 370.90 373.80 2,980,260 -1.59(-0.42%)
Feb 17, 2021 373.46 375.55 372.42 375.39 2,539,528 +0.05(+0.01%)
Feb 16, 2021 376.88 377.04 374.54 375.34 2,492,661 -0.30(-0.08%)
Feb 12, 2021 372.89 375.83 372.83 375.64 2,041,965 +1.87(+0.50%)
Feb 11, 2021 374.29 374.65 371.25 373.77 3,266,426 +0.63(+0.17%)
Feb 10, 2021 375.08 375.21 370.69 373.14 2,689,365 -0.15(-0.04%)
Feb 09, 2021 372.71 373.89 368.15 373.29 4,957,916 -0.31(-0.08%)
Feb 08, 2021 372.36 373.61 371.52 373.61 3,476,571 +2.79(+0.75%)
Feb 05, 2021 371.36 371.55 369.70 370.81 2,686,382 +1.45(+0.39%)
Feb 04, 2021 366.33 369.40 366.12 369.37 2,055,797 +4.14(+1.13%)
Feb 03, 2021 365.81 366.99 363.94 365.23 3,404,086 +0.29(+0.08%)
Feb 02, 2021 363.10 366.54 363.05 364.94 3,849,394 +5.11(+1.42%)
Feb 01, 2021 357.52 360.93 355.17 359.84 4,607,781 +5.79(+1.64%)
Jan 29, 2021 359.32 360.23 352.26 354.04 5,248,415 -7.18(-1.99%)
Jan 28, 2021 359.99 365.31 359.55 361.22 5,955,037 +3.03(+0.85%)
Jan 27, 2021 363.68 363.74 355.86 358.19 5,858,667 -8.96(-2.44%)
Jan 26, 2021 368.61 368.98 366.89 367.14 2,325,018 -0.54(-0.15%)
Jan 25, 2021 367.00 368.01 362.01 367.69 4,081,413 +1.46(+0.40%)
Jan 22, 2021 365.68 367.36 365.22 366.23 3,924,427 -1.25(-0.34%)
Jan 21, 2021 367.74 368.20 366.57 367.48 3,731,533 +0.32(+0.09%)
Jan 20, 2021 364.52 368.02 364.13 367.15 3,598,446 +4.98(+1.38%)
Jan 19, 2021 361.87 362.70 360.36 362.17 7,450,257 +2.81(+0.78%)
Jan 15, 2021 360.30 361.09 357.44 359.36 10,685,402 -2.61(-0.72%)
Jan 14, 2021 363.99 364.53 361.58 361.97 7,344,051 -1.26(-0.35%)
Jan 13, 2021 362.24 364.26 361.40 363.23 3,941,913 +0.92(+0.25%)
Jan 12, 2021 362.31 363.30 360.00 362.31 3,664,974 +0.06(+0.02%)
Jan 11, 2021 361.39 363.95 361.29 362.26 3,526,619 -2.38(-0.65%)
Jan 08, 2021 364.04 364.85 360.68 364.64 3,568,062 +2.07(+0.57%)
Jan 07, 2021 359.71 363.32 359.53 362.57 6,345,222 +5.29(+1.48%)
Jan 06, 2021 353.56 360.57 353.03 357.28 4,551,290 +2.14(+0.60%)
Jan 05, 2021 352.06 356.24 352.06 355.14 4,516,800 +2.33(+0.66%)
Jan 04, 2021 358.97 359.09 348.93 352.80 7,446,574 -4.93(-1.38%)
Dec 31, 2020 357.73 357.73 357.73 2,860,978 +1.99(+0.56%)
Dec 30, 2020 356.16 356.81 355.40 355.74 2,860,978 +0.47(+0.13%)
Dec 29, 2020 357.50 357.74 354.69 355.27 5,663,140 -0.69(-0.19%)
Dec 28, 2020 355.60 356.35 354.92 355.96 2,454,045 +3.07(+0.87%)
Dec 24, 2020 352.04 352.94 351.46 352.89 2,141,341 +1.36(+0.39%)
Dec 23, 2020 352.24 353.50 351.35 351.53 3,391,030 +0.31(+0.09%)
Dec 22, 2020 352.11 352.28 350.13 351.22 3,601,319 -0.68(-0.19%)
Dec 21, 2020 349.07 352.73 346.29 351.90 5,473,232 -1.16(-0.33%)
Dec 18, 2020 354.84 354.96 351.03 353.06 7,028,144 -1.40(-0.40%)
Dec 17, 2020 354.20 354.69 352.47 354.46 6,798,728 +1.96(+0.56%)
Dec 16, 2020 352.23 353.46 351.29 352.50 5,781,841 +0.56(+0.16%)
Dec 15, 2020 349.87 351.97 348.49 351.94 8,890,650 +4.73(+1.36%)
Dec 14, 2020 351.11 352.18 347.07 347.21 3,981,819 -1.58(-0.45%)
Dec 11, 2020 347.51 349.08 345.94 348.79 4,744,513 -0.44(-0.12%)
Dec 10, 2020 347.96 350.30 347.07 349.23 3,319,383 -0.19(-0.05%)
Dec 09, 2020 353.21 353.35 348.51 349.42 3,956,033 -3.08(-0.87%)
Dec 08, 2020 350.17 353.10 350.16 352.50 3,677,646 +0.98(+0.28%)
Dec 07, 2020 351.46 351.99 350.21 351.52 3,329,098 -0.65(-0.19%)
Dec 04, 2020 349.80 352.19 349.74 352.18 4,312,695 +3.00(+0.86%)
Dec 03, 2020 349.17 350.60 348.09 349.18 3,229,290 -0.07(-0.02%)
Dec 02, 2020 347.40 349.41 346.83 349.25 4,340,841 +0.74(+0.21%)
Dec 01, 2020 348.11 350.09 347.51 348.51 3,908,869 +3.79(+1.10%)
Nov 30, 2020 345.53 345.73 342.04 344.71 4,301,420 -1.57(-0.45%)
Nov 27, 2020 346.49 346.80 345.33 346.29 1,427,622 +0.94(+0.27%)
Nov 25, 2020 345.74 345.81 344.22 345.35 4,032,968 -0.49(-0.14%)
Nov 24, 2020 343.00 346.40 342.13 345.84 3,948,617 +5.45(+1.60%)
Nov 23, 2020 340.28 341.61 337.93 340.39 2,858,891 +2.03(+0.60%)
Nov 20, 2020 340.41 340.65 338.27 338.36 2,843,440 -2.29(-0.67%)
Nov 19, 2020 338.57 341.09 337.28 340.65 3,473,644 +1.38(+0.41%)
Nov 18, 2020 343.66 344.24 339.22 339.27 3,348,065 -3.81(-1.11%)
Nov 17, 2020 342.77 344.63 341.27 343.08 2,794,948 -2.09(-0.60%)
Nov 16, 2020 343.78 345.23 342.44 345.17 3,510,425 +4.23(+1.24%)
Nov 13, 2020 338.26 341.74 337.76 340.94 2,830,371 +4.57(+1.36%)
Nov 12, 2020 338.57 339.37 334.48 336.36 3,992,244 -3.23(-0.95%)
Nov 11, 2020 339.34 340.48 338.17 339.60 2,615,769 +2.43(+0.72%)
Nov 10, 2020 336.60 338.16 333.85 337.17 5,448,666 -0.44(-0.13%)
Nov 09, 2020 346.58 346.96 337.14 337.60 9,593,228 +4.16(+1.25%)
Nov 06, 2020 333.18 334.69 331.08 333.44 3,026,834 -0.03(-0.01%)
Nov 05, 2020 332.58 335.35 332.20 333.47 7,266,403 +6.40(+1.96%)
Nov 04, 2020 324.55 331.31 323.29 327.07 6,848,330 +7.07(+2.21%)
Nov 03, 2020 317.71 322.04 317.23 320.00 6,888,204 +5.28(+1.68%)
Nov 02, 2020 314.41 316.45 311.56 314.73 4,905,017 +3.89(+1.25%)
Oct 30, 2020 312.55 313.88 307.14 310.84 6,992,136 -3.35(-1.07%)
Oct 29, 2020 311.30 317.40 309.55 314.19 5,440,519 +3.10(+1.00%)
Oct 28, 2020 316.17 316.89 310.54 311.09 7,477,249 -10.96(-3.40%)
Oct 27, 2020 323.47 323.82 321.79 322.04 4,455,081 -1.10(-0.34%)
Oct 26, 2020 325.74 326.56 319.56 323.14 4,558,960 -6.04(-1.84%)
Oct 23, 2020 329.38 329.41 326.72 329.19 1,893,800 +1.04(+0.32%)
Oct 22, 2020 326.57 328.70 324.37 328.14 2,593,670 +1.86(+0.57%)
Oct 21, 2020 326.87 329.03 326.03 326.29 3,869,494 -0.64(-0.19%)
Oct 20, 2020 327.02 330.27 326.28 326.92 2,967,381 +1.28(+0.39%)
Oct 19, 2020 331.96 332.57 324.77 325.64 3,129,811 -4.96(-1.50%)
Oct 16, 2020 332.33 333.94 330.50 330.60 2,917,430 -0.30(-0.09%)
Oct 15, 2020 327.25 331.35 326.67 330.90 3,183,130 -0.41(-0.12%)
Oct 14, 2020 333.92 335.00 330.53 331.31 2,501,144 -2.09(-0.63%)
Oct 13, 2020 335.40 335.49 332.39 333.39 2,808,221 -2.18(-0.65%)
Oct 12, 2020 332.81 337.05 332.34 335.57 2,425,194 +5.39(+1.63%)
Oct 09, 2020 329.03 330.69 328.36 330.19 3,559,307 +2.88(+0.88%)
Oct 08, 2020 326.45 327.36 325.49 327.31 4,385,225 +2.92(+0.90%)
Oct 07, 2020 321.90 325.24 321.90 324.39 3,288,941 +5.54(+1.74%)
Oct 06, 2020 323.66 325.76 318.37 318.85 4,142,927 -4.59(-1.42%)
Oct 05, 2020 319.94 323.65 319.93 323.44 3,378,489 +5.55(+1.75%)
Oct 02, 2020 315.77 319.82 315.36 317.89 4,313,433 -3.03(-0.94%)
Oct 01, 2020 321.48 322.46 318.96 320.92 3,563,869 +2.07(+0.65%)
Sep 30, 2020 317.21 322.08 316.99 318.85 5,006,409 +2.42(+0.76%)
Sep 29, 2020 318.04 318.69 315.74 316.43 2,677,023 -1.75(-0.55%)
Sep 28, 2020 317.23 318.88 316.24 318.18 3,589,483 +5.20(+1.66%)
Sep 25, 2020 307.16 313.77 306.22 312.98 4,404,181 +5.01(+1.63%)
Sep 24, 2020 305.81 311.11 304.48 307.97 4,460,487 +0.81(+0.26%)
Sep 23, 2020 315.08 315.36 306.67 307.17 4,597,510 -7.32(-2.33%)
Sep 22, 2020 312.84 315.05 310.26 314.49 3,031,510 +3.16(+1.01%)
Sep 21, 2020 310.19 311.44 306.35 311.33 6,539,124 -3.50(-1.11%)
Sep 18, 2020 319.40 319.44 312.29 314.84 3,392,944 -3.73(-1.17%)
Sep 17, 2020 316.35 320.19 315.78 318.57 3,278,924 -2.76(-0.86%)
Sep 16, 2020 323.91 325.35 321.08 321.32 2,595,991 -1.28(-0.40%)
Sep 15, 2020 323.51 324.36 321.51 322.61 2,702,457 +1.63(+0.51%)
Sep 14, 2020 320.05 322.69 319.54 320.98 2,996,832 +4.21(+1.33%)
Sep 11, 2020 318.41 319.49 313.90 316.76 3,695,223 +0.15(+0.05%)
Sep 10, 2020 324.20 324.82 315.66 316.61 5,355,502 -5.63(-1.75%)
Sep 09, 2020 320.16 324.80 319.22 322.24 5,693,129 +6.19(+1.96%)
Sep 08, 2020 319.29 320.56 315.68 316.06 5,293,380 -8.83(-2.72%)
Sep 04, 2020 328.31 329.90 317.59 324.88 5,674,388 -2.68(-0.82%)
Sep 03, 2020 337.54 338.01 324.92 327.57 8,223,670 -11.73(-3.46%)
Sep 02, 2020 336.41 340.26 335.23 339.30 3,807,462 +4.89(+1.46%)
Sep 01, 2020 332.16 334.52 331.23 334.41 3,916,419 +3.11(+0.94%)
Aug 31, 2020 332.28 333.19 331.05 331.30 6,095,797 -1.16(-0.35%)
Aug 28, 2020 331.41 332.64 330.25 332.46 2,668,955 +2.11(+0.64%)
Aug 27, 2020 330.25 331.82 328.66 330.35 3,987,541 +0.72(+0.22%)
Aug 26, 2020 326.90 329.88 326.40 329.63 3,890,599 +3.31(+1.02%)
Aug 25, 2020 325.81 326.42 324.63 326.31 4,239,015 +1.08(+0.33%)
Aug 24, 2020 324.45 325.30 323.44 325.24 2,206,303 +3.31(+1.03%)
Aug 21, 2020 320.40 322.12 320.13 321.93 2,184,566 +1.12(+0.35%)
Aug 20, 2020 318.04 321.27 317.91 320.81 1,908,563 +0.98(+0.31%)
Aug 19, 2020 321.50 322.07 319.26 319.82 2,023,356 -1.30(-0.41%)
Aug 18, 2020 320.86 321.56 319.22 321.13 1,730,160 +0.68(+0.21%)
Aug 17, 2020 320.48 320.86 320.06 320.45 1,737,516 +1.03(+0.32%)
Aug 14, 2020 319.01 319.98 318.34 319.42 1,816,854 -0.72(-0.22%)
Aug 13, 2020 319.24 320.76 318.46 320.13 2,798,268 +0.14(+0.04%)
Aug 12, 2020 318.15 320.79 318.10 319.99 3,078,210 +4.40(+1.39%)
Aug 11, 2020 319.46 320.07 314.87 315.59 3,804,292 -2.66(-0.84%)
Aug 10, 2020 317.75 318.44 315.77 318.25 2,352,699 +0.95(+0.30%)
Aug 07, 2020 316.03 317.52 315.13 317.30 3,229,469 +0.23(+0.07%)
Aug 06, 2020 314.37 317.17 314.02 317.07 3,494,675 +2.13(+0.68%)
Aug 05, 2020 314.35 315.18 314.06 314.94 2,577,030 +2.03(+0.65%)
Aug 04, 2020 310.92 313.00 310.92 312.91 3,790,926 +1.12(+0.36%)
Aug 03, 2020 311.36 312.56 310.79 311.79 3,001,856 +2.16(+0.70%)
Jul 31, 2020 309.05 309.69 304.72 309.62 4,958,657 +2.42(+0.79%)
Jul 30, 2020 305.25 307.63 303.09 307.20 3,479,520 -1.06(-0.34%)
Jul 29, 2020 305.46 308.87 305.41 308.26 2,477,414 +3.66(+1.20%)
Jul 28, 2020 305.70 306.89 304.26 304.60 2,658,010 -1.89(-0.62%)
Jul 27, 2020 304.97 306.67 304.18 306.49 3,633,716 +2.24(+0.74%)
Jul 24, 2020 304.31 305.32 302.76 304.25 3,622,909 -1.95(-0.64%)
Jul 23, 2020 309.53 310.28 304.83 306.20 3,201,462 -3.75(-1.21%)
Jul 22, 2020 307.82 311.74 307.70 309.95 3,360,805 +1.81(+0.59%)
Jul 21, 2020 309.56 310.00 307.20 308.14 3,291,686 +0.56(+0.18%)
Jul 20, 2020 304.78 308.24 304.03 307.58 2,492,339 +2.52(+0.83%)
Jul 17, 2020 305.21 305.87 303.19 305.06 2,383,721 +0.90(+0.30%)
Jul 16, 2020 303.23 304.60 302.57 304.16 2,530,788 -1.06(-0.35%)
Jul 15, 2020 305.72 306.32 302.74 305.22 4,120,391 +2.82(+0.93%)
Jul 14, 2020 297.06 302.79 295.85 302.40 7,556,048 +3.87(+1.30%)
Jul 13, 2020 303.51 305.99 297.87 298.52 5,381,315 -2.67(-0.89%)
Jul 10, 2020 297.97 301.42 296.57 301.20 2,916,708 +3.00(+1.01%)
Jul 09, 2020 300.55 300.66 294.58 298.19 3,496,615 -1.52(-0.51%)
Jul 08, 2020 298.30 299.91 296.51 299.71 3,896,845 +2.22(+0.75%)
Jul 07, 2020 299.02 301.06 297.14 297.50 3,029,791 -3.10(-1.03%)
Jul 06, 2020 300.04 300.96 299.21 300.59 4,718,754 +4.54(+1.53%)
Jul 02, 2020 297.98 299.32 295.36 296.05 3,702,000 +1.55(+0.53%)
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.