Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 112.93 113.14 112.27 112.79 2,103,333 -0.30(-0.27%)
Sep 27, 2007 112.90 113.09 112.53 113.09 4,018,685 +0.61(+0.54%)
Sep 26, 2007 112.42 112.84 112.03 112.48 4,120,950 +0.12(+0.11%)
Sep 25, 2007 111.89 112.50 111.65 112.35 2,718,411 -0.15(-0.14%)
Sep 24, 2007 113.07 113.37 112.31 112.50 5,965,775 -0.19(-0.17%)
Sep 21, 2007 113.23 113.42 112.70 112.70 1,545,627 +0.11(+0.10%)
Sep 20, 2007 113.20 113.27 112.33 112.59 1,974,818 -0.55(-0.49%)
Sep 19, 2007 113.30 113.97 112.75 113.14 3,551,037 +0.66(+0.59%)
Sep 18, 2007 110.01 112.59 109.57 112.48 4,955,204 +3.10(+2.83%)
Sep 17, 2007 109.42 109.75 109.00 109.38 1,434,411 -0.61(-0.56%)
Sep 14, 2007 109.22 110.05 109.09 109.99 3,163,952 +0.05(+0.05%)
Sep 13, 2007 109.70 110.34 109.43 109.94 2,878,453 +0.78(+0.72%)
Sep 12, 2007 108.72 109.58 108.52 109.16 1,925,795 +0.25(+0.23%)
Sep 11, 2007 107.99 109.05 107.87 108.91 2,911,275 +1.33(+1.24%)
Sep 10, 2007 108.13 108.31 106.56 107.57 3,395,199 -0.37(-0.34%)
Sep 07, 2007 108.21 108.44 107.23 107.94 5,326,013 -1.51(-1.38%)
Sep 06, 2007 109.26 109.73 108.64 109.45 2,390,596 +0.29(+0.26%)
Sep 05, 2007 109.43 109.53 108.52 109.17 2,301,759 -1.06(-0.96%)
Sep 04, 2007 108.89 110.73 108.83 110.23 3,648,147 +1.39(+1.27%)
Aug 31, 2007 109.05 109.64 108.41 108.84 3,649,097 +0.93(+0.86%)
Aug 30, 2007 107.40 108.67 107.28 107.91 2,803,857 -0.43(-0.40%)
Aug 29, 2007 106.64 108.35 106.28 108.35 2,225,942 +2.19(+2.06%)
Aug 28, 2007 107.91 108.02 105.91 106.16 3,604,610 -2.26(-2.09%)
Aug 27, 2007 109.16 109.20 108.35 108.42 2,150,532 -1.11(-1.01%)
Aug 24, 2007 108.25 109.53 108.00 109.53 2,566,506 +1.36(+1.26%)
Aug 23, 2007 108.78 108.97 107.49 108.16 4,160,553 -0.15(-0.14%)
Aug 22, 2007 107.95 108.38 107.28 108.31 2,900,425 +1.43(+1.34%)
Aug 21, 2007 106.78 107.64 106.43 106.88 3,444,026 +0.10(+0.10%)
Aug 20, 2007 107.18 107.37 105.78 106.78 5,138,345 -0.13(-0.12%)
Aug 17, 2007 107.42 107.65 105.10 106.91 7,745,498 +1.81(+1.72%)
Aug 16, 2007 103.19 105.19 101.36 105.10 10,384,216 +0.96(+0.92%)
Aug 15, 2007 105.35 106.61 103.81 104.14 5,097,729 -1.59(-1.50%)
Aug 14, 2007 107.48 107.72 105.41 105.73 4,660,828 -1.53(-1.42%)
Aug 13, 2007 108.23 108.45 107.14 107.26 2,975,699 +0.44(+0.41%)
Aug 10, 2007 106.52 108.13 105.70 106.81 6,266,730 -0.50(-0.47%)
Aug 09, 2007 108.78 109.92 107.31 107.31 6,244,528 -3.30(-2.98%)
Aug 08, 2007 109.56 111.16 109.21 110.61 2,998,396 +1.58(+1.45%)
Aug 07, 2007 107.59 109.95 107.50 109.03 3,778,327 +1.11(+1.03%)
Aug 06, 2007 106.58 108.38 105.40 107.92 8,051,032 +1.39(+1.30%)
Aug 03, 2007 107.33 108.90 106.42 106.53 4,316,683 -2.37(-2.17%)
Aug 02, 2007 108.39 109.09 107.85 108.90 4,109,306 +0.88(+0.81%)
Aug 01, 2007 107.23 108.50 106.31 108.02 5,733,008 +0.59(+0.55%)
Jul 31, 2007 109.61 109.93 107.28 107.43 5,120,869 -1.44(-1.32%)
Jul 30, 2007 107.85 109.13 107.37 108.87 13,286,775 +1.64(+1.53%)
Jul 27, 2007 109.45 109.94 107.10 107.23 5,183,131 -2.21(-2.02%)
Jul 26, 2007 110.94 111.28 108.16 109.44 12,565,541 -2.51(-2.24%)
Jul 25, 2007 112.25 112.55 110.97 111.94 5,580,407 +0.21(+0.18%)
Jul 24, 2007 113.03 113.34 111.38 111.74 3,808,801 -2.06(-1.81%)
Jul 23, 2007 113.96 114.22 113.60 113.80 1,970,003 +0.41(+0.36%)
Jul 20, 2007 114.36 114.43 112.84 113.40 3,337,561 -1.05(-0.91%)
Jul 19, 2007 114.69 114.83 114.27 114.44 3,951,049 +0.37(+0.32%)
Jul 18, 2007 113.84 114.26 113.19 114.08 3,784,755 -0.16(-0.14%)
Jul 17, 2007 114.43 114.78 114.22 114.23 1,612,763 -0.09(-0.08%)
Jul 16, 2007 114.46 114.83 114.13 114.32 2,604,754 -0.04(-0.03%)
Jul 13, 2007 114.14 114.78 114.03 114.36 2,237,228 +0.19(+0.17%)
Jul 12, 2007 112.50 114.30 112.50 114.16 2,175,582 +1.94(+1.73%)
Jul 11, 2007 111.35 112.25 111.14 112.22 4,344,466 +0.85(+0.77%)
Jul 10, 2007 112.42 112.65 111.37 111.37 3,868,140 -1.58(-1.40%)
Jul 09, 2007 113.11 113.23 112.67 112.95 3,207,489 -0.04(-0.03%)
Jul 06, 2007 112.53 113.09 112.19 112.99 1,644,058 +0.55(+0.49%)
Jul 05, 2007 112.54 112.65 111.97 112.44 2,285,379 -0.10(-0.09%)
Jul 03, 2007 112.36 112.59 112.24 112.54 2,177,658 +0.45(+0.40%)
Jul 02, 2007 111.49 112.10 111.30 112.09 2,197,406 +1.12(+1.01%)
Jun 29, 2007 111.44 111.94 110.15 110.97 5,101,854 -0.58(-0.52%)
Jun 28, 2007 111.44 112.26 111.47 111.55 3,444,987 -0.06(-0.05%)
Jun 27, 2007 109.70 111.64 109.78 111.61 3,238,049 +1.58(+1.44%)
Jun 26, 2007 111.37 111.57 110.03 110.03 4,899,267 -1.14(-1.03%)
Jun 25, 2007 111.59 112.16 110.52 111.17 4,883,509 -0.29(-0.26%)
Jun 22, 2007 112.31 112.51 111.13 111.46 4,950,876 -1.17(-1.04%)
Jun 21, 2007 112.00 112.78 111.41 112.63 6,243,860 +0.67(+0.60%)
Jun 20, 2007 113.97 113.97 111.96 111.96 6,510,461 -1.62(-1.43%)
Jun 19, 2007 113.25 113.74 112.98 113.58 3,404,151 +0.19(+0.17%)
Jun 18, 2007 113.68 113.80 113.22 113.39 1,459,638 -0.06(-0.05%)
Jun 15, 2007 113.64 113.94 113.41 113.45 2,571,253 +0.60(+0.53%)
Jun 14, 2007 112.29 113.06 112.25 112.85 2,026,025 +0.68(+0.60%)
Jun 13, 2007 111.06 112.21 110.89 112.17 3,250,347 +1.71(+1.55%)
Jun 12, 2007 111.26 111.86 110.46 110.46 2,763,982 -1.25(-1.12%)
Jun 11, 2007 111.52 112.20 111.28 111.72 2,204,282 +0.19(+0.17%)
Jun 08, 2007 110.25 111.64 110.09 111.53 2,881,979 +1.42(+1.29%)
Jun 07, 2007 111.97 112.28 110.11 110.11 2,444,429 -2.06(-1.83%)
Jun 06, 2007 112.90 112.94 112.06 112.17 2,215,594 -1.22(-1.07%)
Jun 05, 2007 113.58 113.68 112.89 113.38 2,830,169 -0.41(-0.36%)
Jun 04, 2007 113.38 113.99 113.36 113.79 1,061,296 +0.09(+0.08%)
Jun 01, 2007 113.75 113.97 113.35 113.70 2,196,171 +0.49(+0.43%)
May 31, 2007 113.51 113.61 113.07 113.21 2,614,926 -0.09(-0.08%)
May 30, 2007 111.84 113.30 111.75 113.30 2,012,869 +0.85(+0.75%)
May 29, 2007 112.22 112.54 111.83 112.45 1,896,364 +0.40(+0.36%)
May 25, 2007 111.86 112.22 111.63 112.06 2,310,981 +0.47(+0.42%)
May 24, 2007 112.66 113.12 111.30 111.58 4,895,120 -0.96(-0.85%)
May 23, 2007 112.98 113.32 112.52 112.54 2,023,312 +0.07(+0.06%)
May 22, 2007 112.76 113.09 112.48 112.48 2,016,802 -0.19(-0.17%)
May 21, 2007 112.65 113.13 112.61 112.67 3,332,304 +0.00(+0.00%)
May 18, 2007 112.07 112.67 112.07 112.67 1,994,525 +0.94(+0.84%)
May 17, 2007 111.70 112.20 111.59 111.72 1,511,855 -0.24(-0.22%)
May 16, 2007 111.39 111.97 111.05 111.97 1,865,576 +0.83(+0.75%)
May 15, 2007 111.26 111.97 110.91 111.13 1,458,146 -0.07(-0.06%)
May 14, 2007 111.42 111.69 110.72 111.20 1,146,680 -0.20(-0.18%)
May 11, 2007 110.66 111.40 110.56 111.40 1,407,669 +1.00(+0.91%)
May 10, 2007 111.38 111.50 110.26 110.40 1,446,244 -1.26(-1.13%)
May 09, 2007 111.14 111.86 111.08 111.66 1,167,629 +0.36(+0.33%)
May 08, 2007 111.11 111.42 110.84 111.30 2,211,294 -0.19(-0.17%)
May 07, 2007 111.36 111.62 111.33 111.49 785,236 +0.02(+0.01%)
May 04, 2007 111.30 111.57 110.94 111.47 1,393,995 +0.52(+0.47%)
May 03, 2007 110.88 111.05 110.56 110.96 1,094,525 +0.48(+0.43%)
May 02, 2007 109.93 110.71 109.86 110.48 1,766,295 +0.73(+0.67%)
May 01, 2007 109.67 109.81 109.03 109.75 1,648,352 +0.27(+0.25%)
Apr 30, 2007 110.44 110.56 109.42 109.47 1,793,508 -1.02(-0.92%)
Apr 27, 2007 110.04 110.55 109.91 110.49 1,537,036 -0.01(-0.01%)
Apr 26, 2007 110.46 110.61 110.10 110.51 893,057 +0.12(+0.11%)
Apr 25, 2007 109.86 110.51 109.40 110.38 1,504,308 +0.97(+0.88%)
Apr 24, 2007 109.45 109.56 108.79 109.42 1,305,157 +0.10(+0.09%)
Apr 23, 2007 109.56 109.81 109.27 109.31 1,377,104 -0.38(-0.35%)
Apr 20, 2007 109.45 109.71 109.08 109.70 2,393,525 +0.96(+0.88%)
Apr 19, 2007 108.19 108.83 108.02 108.74 1,299,534 -0.09(-0.08%)
Apr 18, 2007 108.33 109.01 108.24 108.83 1,285,428 +0.24(+0.22%)
Apr 17, 2007 108.38 108.83 108.30 108.58 930,279 +0.25(+0.23%)
Apr 16, 2007 107.72 108.42 107.70 108.33 1,332,298 +1.07(+1.00%)
Apr 13, 2007 107.02 107.27 106.60 107.26 1,524,333 +0.35(+0.33%)
Apr 12, 2007 106.25 106.92 105.86 106.91 878,875 +0.63(+0.59%)
Apr 11, 2007 106.95 106.97 106.01 106.28 1,518,094 -0.54(-0.50%)
Apr 10, 2007 106.56 106.95 106.56 106.82 690,080 +0.12(+0.11%)
Apr 09, 2007 106.79 106.92 106.53 106.70 948,724 +0.13(+0.12%)
Apr 05, 2007 106.10 106.67 106.05 106.57 822,454 +0.40(+0.37%)
Apr 04, 2007 106.10 106.29 105.90 106.17 914,139 +0.03(+0.03%)
Apr 03, 2007 105.60 106.32 105.55 106.14 1,026,388 +1.15(+1.10%)
Apr 02, 2007 105.03 105.21 104.50 104.99 1,649,926 +0.04(+0.04%)
Mar 30, 2007 104.99 105.46 103.92 104.95 2,712,850 +0.12(+0.11%)
Mar 29, 2007 105.28 105.28 104.26 104.83 1,375,820 +0.10(+0.10%)
Mar 28, 2007 105.03 105.18 104.32 104.73 1,895,414 -0.70(-0.66%)
Mar 27, 2007 105.73 105.73 105.14 105.43 1,165,324 -0.32(-0.30%)
Mar 26, 2007 106.00 106.04 103.94 105.74 1,658,335 -0.66(-0.62%)
Mar 23, 2007 106.28 106.66 106.19 106.41 2,339,727 +0.15(+0.14%)
Mar 22, 2007 106.44 106.53 105.94 106.26 1,789,895 +0.00(+0.00%)
Mar 21, 2007 104.65 106.52 104.45 106.26 1,780,423 +1.71(+1.64%)
Mar 20, 2007 103.92 104.57 103.81 104.55 934,212 +0.57(+0.55%)
Mar 19, 2007 103.30 104.00 103.21 103.98 1,492,054 +1.25(+1.22%)
Mar 16, 2007 103.22 103.54 102.51 102.73 1,391,960 -0.31(-0.30%)
Mar 15, 2007 102.74 103.41 102.62 103.04 996,465 +0.08(+0.08%)
Mar 14, 2007 102.32 102.96 101.03 102.96 2,956,472 +0.79(+0.77%)
Mar 13, 2007 104.20 103.98 101.97 102.17 2,619,130 -2.03(-1.95%)
Mar 12, 2007 103.61 104.40 103.55 104.20 1,544,271 +0.24(+0.23%)
Mar 09, 2007 104.43 104.90 103.47 103.96 1,925,931 +0.00(+0.00%)
Mar 08, 2007 103.92 104.27 103.50 103.96 1,857,302 +0.92(+0.89%)
Mar 07, 2007 103.13 103.75 102.97 103.04 2,169,656 -0.21(-0.20%)
Mar 06, 2007 102.53 103.49 102.29 103.25 1,952,921 +1.78(+1.76%)
Mar 05, 2007 101.89 103.03 101.44 101.46 2,326,579 -1.08(-1.05%)
Mar 02, 2007 103.48 103.89 102.48 102.54 9,048,079 -1.28(-1.23%)
Mar 01, 2007 102.85 104.34 102.04 103.81 3,923,256 -0.37(-0.35%)
Feb 28, 2007 103.86 104.88 103.35 104.18 3,931,069 +1.02(+0.99%)
Feb 27, 2007 106.32 106.33 102.83 103.16 4,799,501 -4.10(-3.82%)
Feb 26, 2007 107.82 107.82 106.97 107.26 1,652,218 -0.14(-0.13%)
Feb 23, 2007 107.71 107.71 107.14 107.40 1,970,146 -0.34(-0.31%)
Feb 22, 2007 107.90 108.22 106.91 107.73 2,387,069 -0.10(-0.09%)
Feb 21, 2007 107.60 107.91 107.41 107.83 1,334,724 -0.12(-0.12%)
Feb 20, 2007 107.55 108.04 107.16 107.96 1,193,806 +0.20(+0.18%)
Feb 16, 2007 107.45 107.76 107.34 107.76 875,756 +0.04(+0.03%)
Feb 15, 2007 106.91 107.84 106.91 107.72 1,245,751 +0.18(+0.16%)
Feb 14, 2007 107.00 107.78 106.94 107.54 1,132,984 +0.71(+0.66%)
Feb 13, 2007 106.21 106.84 106.17 106.84 948,795 +0.81(+0.76%)
Feb 12, 2007 106.38 106.39 105.78 106.03 563,852 -0.33(-0.31%)
Feb 09, 2007 107.20 107.37 105.94 106.36 3,044,734 -0.73(-0.68%)
Feb 08, 2007 106.97 107.20 106.64 107.09 1,081,776 -0.19(-0.18%)
Feb 07, 2007 107.24 107.38 106.89 107.28 984,530 +0.27(+0.25%)
Feb 06, 2007 107.13 107.14 106.64 107.01 1,197,603 -0.12(-0.11%)
Feb 05, 2007 106.95 107.13 106.64 107.13 2,137,241 +0.17(+0.16%)
Feb 02, 2007 106.87 107.06 106.70 106.96 1,143,894 +0.12(+0.11%)
Feb 01, 2007 106.54 106.88 106.33 106.84 1,968,111 +0.65(+0.61%)
Jan 31, 2007 105.38 106.48 105.21 106.19 1,508,736 +0.70(+0.66%)
Jan 30, 2007 105.21 105.51 104.99 105.49 1,934,475 +0.52(+0.50%)
Jan 29, 2007 105.08 105.37 104.74 104.97 1,215,235 -0.07(-0.07%)
Jan 26, 2007 105.36 105.44 104.62 105.04 1,974,215 -0.13(-0.13%)
Jan 25, 2007 106.28 106.34 105.00 105.18 1,834,246 -1.16(-1.09%)
Jan 24, 2007 105.60 106.33 105.58 106.33 1,317,635 +0.75(+0.71%)
Jan 23, 2007 105.16 105.69 104.97 105.58 2,101,706 +0.36(+0.34%)
Jan 22, 2007 105.77 105.77 104.87 105.22 752,740 -0.38(-0.36%)
Jan 19, 2007 105.32 105.71 105.27 105.60 1,405,251 +0.27(+0.26%)
Jan 18, 2007 105.69 105.84 105.14 105.32 1,684,511 -0.32(-0.30%)
Jan 17, 2007 105.55 105.98 105.46 105.64 1,976,792 +0.00(+0.00%)
Jan 16, 2007 105.77 105.87 105.46 105.64 1,103,205 -0.21(-0.20%)
Jan 12, 2007 105.05 105.86 105.04 105.86 859,887 +0.79(+0.75%)
Jan 11, 2007 104.61 105.37 104.53 105.07 940,858 +0.55(+0.52%)
Jan 10, 2007 103.82 104.56 103.66 104.52 2,358,316 +0.28(+0.27%)
Jan 09, 2007 104.45 104.53 103.72 104.24 1,341,370 -0.09(-0.09%)
Jan 08, 2007 104.01 104.45 103.63 104.33 871,144 +0.43(+0.42%)
Jan 05, 2007 104.40 104.40 103.71 103.89 2,751,504 -0.80(-0.77%)
Jan 04, 2007 104.46 104.93 103.92 104.70 5,477,511 +0.28(+0.27%)
Jan 03, 2007 105.09 105.53 103.86 104.42 2,714,071 -0.28(-0.27%)
Dec 29, 2006 105.01 105.31 104.51 104.70 1,157,186 -0.37(-0.35%)
Dec 28, 2006 105.27 105.35 104.93 105.07 576,558 -0.17(-0.16%)
Dec 27, 2006 104.81 105.37 104.81 105.24 1,113,920 +0.61(+0.58%)
Dec 26, 2006 104.05 104.62 104.05 104.62 473,751 +0.66(+0.64%)
Dec 22, 2006 104.65 104.65 103.96 103.96 7,154,563 -0.71(-0.68%)
Dec 21, 2006 105.13 105.21 104.42 104.67 1,585,366 -0.90(-0.85%)
Dec 20, 2006 105.66 105.90 105.48 105.57 1,049,090 +0.04(+0.03%)
Dec 19, 2006 105.07 105.83 104.84 105.53 993,210 +0.13(+0.12%)
Dec 18, 2006 105.84 106.08 105.25 105.41 1,615,476 -0.21(-0.20%)
Dec 15, 2006 105.99 106.07 105.62 105.62 1,232,324 +0.02(+0.01%)
Dec 14, 2006 104.84 105.72 104.77 105.60 2,613,298 +0.83(+0.80%)
Dec 13, 2006 105.10 105.10 104.56 104.77 1,020,472 +0.16(+0.15%)
Dec 12, 2006 104.66 104.76 104.07 104.61 3,155,950 -0.16(-0.15%)
Dec 11, 2006 104.44 104.91 104.37 104.76 890,404 +0.35(+0.34%)
Dec 08, 2006 104.20 104.77 103.99 104.41 2,008,936 +0.12(+0.11%)
Dec 07, 2006 104.92 105.09 104.21 104.29 2,098,586 -0.41(-0.39%)
Dec 06, 2006 104.78 104.90 104.52 104.70 912,511 -0.07(-0.07%)
Dec 05, 2006 104.54 104.83 104.34 104.78 1,115,276 +0.43(+0.41%)
Dec 04, 2006 103.59 104.53 103.59 104.35 3,200,300 +0.82(+0.79%)
Dec 01, 2006 103.07 103.84 102.63 103.53 1,354,933 -0.24(-0.24%)
Nov 30, 2006 103.72 104.13 103.21 103.78 1,412,168 +0.08(+0.08%)
Nov 29, 2006 102.92 103.75 102.92 103.69 1,215,371 +1.06(+1.03%)
Nov 28, 2006 102.04 102.73 102.00 102.63 1,254,296 +0.43(+0.42%)
Nov 27, 2006 103.52 103.64 102.19 102.20 808,077 -1.42(-1.37%)
Nov 24, 2006 103.61 104.00 103.53 103.63 220,125 -0.43(-0.41%)
Nov 22, 2006 103.93 104.23 103.76 104.06 788,682 +0.21(+0.20%)
Nov 21, 2006 103.76 103.86 103.62 103.85 505,760 +0.09(+0.09%)
Nov 20, 2006 103.63 103.93 103.46 103.76 752,876 +0.07(+0.06%)
Nov 17, 2006 103.36 103.70 103.20 103.69 645,051 +0.03(+0.03%)
Nov 16, 2006 103.69 103.87 103.47 103.67 741,076 +0.30(+0.29%)
Nov 15, 2006 103.05 103.70 103.05 103.36 1,166,680 +0.27(+0.26%)
Nov 14, 2006 102.60 103.18 102.00 103.09 1,195,976 +0.74(+0.72%)
Nov 13, 2006 102.04 102.63 101.96 102.35 407,836 +0.22(+0.22%)
Nov 10, 2006 102.03 102.13 101.71 102.13 563,945 +0.12(+0.12%)
Nov 09, 2006 102.69 102.72 101.84 102.01 943,163 -0.52(-0.50%)
Nov 08, 2006 101.92 102.66 101.75 102.53 778,781 +0.18(+0.17%)
Nov 07, 2006 102.04 102.61 101.91 102.35 472,802 +0.38(+0.37%)
Nov 06, 2006 101.19 102.12 101.13 101.98 884,572 +1.19(+1.18%)
Nov 03, 2006 101.31 101.43 100.59 100.79 1,113,513 -0.14(-0.14%)
Nov 02, 2006 100.82 101.12 100.70 100.93 1,842,519 -0.11(-0.11%)
Nov 01, 2006 102.07 102.11 100.92 101.04 2,156,500 -0.74(-0.73%)
Oct 31, 2006 101.94 102.06 101.38 101.78 1,138,469 -0.01(-0.01%)
Oct 30, 2006 101.64 102.05 101.47 101.78 851,342 -0.10(-0.10%)
Oct 27, 2006 102.31 102.44 101.64 101.89 893,523 -0.56(-0.55%)
Oct 26, 2006 102.45 102.63 101.88 102.45 1,300,139 +0.24(+0.23%)
Oct 25, 2006 101.72 102.21 101.62 102.21 902,203 +0.38(+0.38%)
Oct 24, 2006 101.45 101.84 101.35 101.83 1,495,173 +0.32(+0.31%)
Oct 23, 2006 100.90 101.75 100.71 101.51 831,134 +0.49(+0.48%)
Oct 20, 2006 100.95 101.11 100.70 101.03 648,442 +0.03(+0.03%)
Oct 19, 2006 100.79 101.06 100.62 101.00 652,646 +0.10(+0.10%)
Oct 18, 2006 101.27 101.42 100.53 100.89 572,625 +0.18(+0.18%)
Oct 17, 2006 100.83 100.94 100.19 100.72 802,109 -0.35(-0.35%)
Oct 16, 2006 100.86 101.21 100.75 101.07 762,370 +0.17(+0.17%)
Oct 13, 2006 100.61 100.94 100.47 100.90 847,409 +0.22(+0.22%)
Oct 12, 2006 100.09 100.72 100.01 100.68 1,065,636 +0.94(+0.94%)
Oct 11, 2006 99.62 100.00 99.20 99.74 620,231 -0.16(-0.16%)
Oct 10, 2006 99.82 100.03 99.61 99.90 2,232,045 +0.14(+0.14%)
Oct 09, 2006 99.61 99.92 99.46 99.76 493,960 +0.10(+0.10%)
Oct 06, 2006 99.74 99.76 99.29 99.67 1,968,383 -0.16(-0.16%)
Oct 05, 2006 99.68 100.00 99.54 99.83 1,429,800 +0.18(+0.18%)
Oct 04, 2006 98.42 99.71 98.28 99.65 1,758,022 +1.19(+1.21%)
Oct 03, 2006 98.10 98.81 97.96 98.47 1,552,002 +0.23(+0.23%)
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.