Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 187.08 187.28 186.56 186.67 4,881,880 -0.05(-0.03%)
Oct 28, 2016 187.23 187.93 186.00 186.72 4,442,435 -0.55(-0.29%)
Oct 27, 2016 188.52 188.54 187.20 187.27 3,299,473 -0.52(-0.27%)
Oct 26, 2016 187.30 188.37 187.08 187.78 2,863,474 -0.39(-0.21%)
Oct 25, 2016 188.60 188.86 187.99 188.18 2,506,200 -0.60(-0.32%)
Oct 24, 2016 188.88 189.15 188.42 188.78 2,607,474 +0.83(+0.44%)
Oct 21, 2016 187.10 188.07 186.93 187.95 2,549,818 +0.09(+0.05%)
Oct 20, 2016 187.90 188.47 187.23 187.86 2,884,371 -0.32(-0.17%)
Oct 19, 2016 187.99 188.55 187.65 188.19 3,111,716 +0.46(+0.25%)
Oct 18, 2016 188.20 188.25 187.37 187.72 1,834,720 +1.15(+0.62%)
Oct 17, 2016 187.19 187.46 186.40 186.57 3,357,463 -0.62(-0.33%)
Oct 14, 2016 188.15 188.61 187.16 187.19 4,250,984 +0.02(+0.01%)
Oct 13, 2016 186.37 187.65 185.55 187.17 5,112,166 -0.58(-0.31%)
Oct 12, 2016 187.65 188.27 187.13 187.75 2,764,783 +0.24(+0.13%)
Oct 11, 2016 189.45 189.51 186.75 187.51 4,562,528 -2.34(-1.23%)
Oct 10, 2016 188.90 190.37 189.75 189.85 3,024,960 +0.95(+0.50%)
Oct 07, 2016 189.85 190.06 188.16 188.90 8,837,453 -0.74(-0.39%)
Oct 06, 2016 189.20 189.78 188.65 189.65 2,790,020 +0.18(+0.10%)
Oct 05, 2016 189.22 189.86 189.17 189.46 3,274,697 +0.83(+0.44%)
Oct 04, 2016 189.70 189.91 188.01 188.63 3,798,262 -0.83(-0.44%)
Oct 03, 2016 189.58 189.79 188.91 189.46 5,442,040 -0.59(-0.31%)
Sep 30, 2016 189.45 190.74 189.21 190.05 4,524,589 +1.41(+0.75%)
Sep 29, 2016 190.12 190.52 188.06 188.63 4,469,354 -1.71(-0.90%)
Sep 28, 2016 189.62 190.46 188.64 190.34 2,449,629 +1.00(+0.53%)
Sep 27, 2016 188.04 189.47 187.67 189.35 3,722,115 +1.14(+0.61%)
Sep 26, 2016 188.90 189.09 188.02 188.20 3,460,557 -1.57(-0.83%)
Sep 23, 2016 190.39 190.52 189.67 189.77 2,857,968 -1.00(-0.52%)
Sep 22, 2016 190.65 191.10 190.39 190.77 5,011,148 +1.16(+0.61%)
Sep 21, 2016 188.21 189.78 187.52 189.61 4,730,358 +2.09(+1.12%)
Sep 20, 2016 188.35 188.52 187.46 187.51 2,307,745 +0.02(+0.01%)
Sep 19, 2016 188.16 188.78 187.16 187.50 2,403,884 +0.09(+0.05%)
Sep 16, 2016 187.54 187.73 186.75 187.40 5,827,344 -0.78(-0.42%)
Sep 15, 2016 186.12 188.57 185.96 188.18 3,930,756 +1.89(+1.01%)
Sep 14, 2016 186.45 187.67 185.74 186.30 4,860,423 -0.10(-0.06%)
Sep 13, 2016 187.78 188.05 185.78 186.40 7,496,482 -2.75(-1.45%)
Sep 12, 2016 185.64 189.52 185.59 189.15 5,881,279 +2.69(+1.44%)
Sep 09, 2016 189.70 189.71 186.41 186.46 8,439,531 -4.58(-2.40%)
Sep 08, 2016 191.11 191.40 190.71 191.04 3,495,664 -0.45(-0.24%)
Sep 07, 2016 191.31 191.62 190.84 191.49 4,220,503 -0.03(-0.02%)
Sep 06, 2016 191.16 191.53 190.44 191.53 3,866,023 +0.64(+0.34%)
Sep 02, 2016 190.95 190.89 190.89 190.89 2,647,834 +0.83(+0.44%)
Sep 01, 2016 190.03 190.33 188.84 190.05 3,738,446 +0.02(+0.01%)
Aug 31, 2016 190.25 190.35 189.24 190.03 2,912,962 -0.53(-0.28%)
Aug 30, 2016 190.82 191.06 190.00 190.56 1,781,194 -0.30(-0.16%)
Aug 29, 2016 190.09 191.13 190.03 190.86 1,814,053 +0.90(+0.48%)
Aug 26, 2016 190.48 191.55 189.03 189.96 4,959,544 -0.34(-0.18%)
Aug 25, 2016 190.04 190.73 189.89 190.29 5,626,849 -0.19(-0.10%)
Aug 24, 2016 191.26 191.35 190.03 190.49 1,756,793 -0.90(-0.47%)
Aug 23, 2016 191.65 191.97 191.35 191.39 1,953,721 +0.40(+0.21%)
Aug 22, 2016 190.82 191.25 190.42 190.99 1,310,264 -0.06(-0.03%)
Aug 19, 2016 190.85 191.22 190.34 191.05 1,907,483 -0.30(-0.15%)
Aug 18, 2016 190.86 191.35 190.76 191.35 2,172,726 +0.44(+0.23%)
Aug 17, 2016 190.57 191.03 189.71 190.90 3,340,352 +0.35(+0.18%)
Aug 16, 2016 191.09 191.15 190.54 190.56 3,437,923 -0.97(-0.51%)
Aug 15, 2016 191.34 191.87 191.34 191.53 1,539,315 +0.57(+0.30%)
Aug 12, 2016 190.82 191.18 190.56 190.96 1,798,733 -0.16(-0.08%)
Aug 11, 2016 190.81 191.38 190.52 191.11 2,061,528 +0.88(+0.46%)
Aug 10, 2016 190.86 190.92 189.88 190.23 3,193,031 -0.47(-0.25%)
Aug 09, 2016 190.70 191.22 190.39 190.70 1,916,756 +0.12(+0.06%)
Aug 08, 2016 190.91 191.02 190.34 190.58 1,812,921 -0.10(-0.05%)
Aug 05, 2016 189.91 190.76 189.76 190.69 3,852,766 +1.50(+0.79%)
Aug 04, 2016 189.09 189.49 188.66 189.18 2,460,151 +0.17(+0.09%)
Aug 03, 2016 188.37 189.02 188.07 189.01 2,817,019 +0.56(+0.30%)
Aug 02, 2016 189.39 189.53 187.57 188.45 5,563,087 -1.12(-0.59%)
Aug 01, 2016 189.88 190.25 189.16 189.57 4,249,953 -0.22(-0.11%)
Jul 29, 2016 189.23 190.16 188.93 189.79 3,559,370 +0.29(+0.15%)
Jul 28, 2016 189.05 189.79 188.60 189.50 2,122,135 +0.23(+0.12%)
Jul 27, 2016 189.83 189.91 188.50 189.28 5,456,045 -0.19(-0.10%)
Jul 26, 2016 189.31 189.83 188.60 189.47 3,556,406 +0.08(+0.04%)
Jul 25, 2016 189.68 189.74 188.79 189.39 1,959,130 -0.49(-0.26%)
Jul 22, 2016 189.16 189.96 188.90 189.88 5,446,725 +0.83(+0.44%)
Jul 21, 2016 189.63 189.88 188.59 189.05 2,060,969 -0.69(-0.36%)
Jul 20, 2016 189.46 189.99 189.01 189.74 2,113,684 +0.80(+0.42%)
Jul 19, 2016 188.76 189.00 188.50 188.94 2,169,493 -0.21(-0.11%)
Jul 18, 2016 188.75 189.35 188.51 189.15 4,732,115 +0.52(+0.28%)
Jul 15, 2016 189.49 189.51 188.20 188.63 4,242,214 -0.28(-0.15%)
Jul 14, 2016 189.15 189.39 188.51 188.90 6,140,051 +1.03(+0.55%)
Jul 13, 2016 188.31 188.34 187.38 187.87 4,424,652 -0.02(-0.01%)
Jul 12, 2016 187.53 188.19 187.29 187.89 5,424,534 +1.31(+0.70%)
Jul 11, 2016 186.36 187.10 186.15 186.57 3,783,194 +0.70(+0.38%)
Jul 08, 2016 184.46 186.12 183.09 185.87 3,691,562 +2.78(+1.52%)
Jul 07, 2016 183.45 184.12 182.38 183.09 4,010,909 -0.16(-0.09%)
Jul 06, 2016 181.66 183.38 181.00 183.25 7,217,044 +1.04(+0.57%)
Jul 05, 2016 182.64 182.75 181.56 182.20 7,148,799 -1.29(-0.71%)
Jul 01, 2016 182.99 183.50 183.50 183.50 5,458,015 +0.55(+0.30%)
Jun 30, 2016 181.13 183.14 180.55 182.95 6,932,948 +2.35(+1.30%)
Jun 29, 2016 179.05 180.87 178.94 180.60 8,330,239 +2.97(+1.67%)
Jun 28, 2016 176.12 177.63 175.79 177.63 8,145,852 +3.26(+1.87%)
Jun 27, 2016 176.22 176.23 173.64 174.37 9,263,563 -3.35(-1.89%)
Jun 24, 2016 178.02 180.83 177.20 177.73 17,497,438 -6.53(-3.54%)
Jun 23, 2016 183.38 184.27 182.92 184.25 3,116,562 +2.37(+1.30%)
Jun 22, 2016 182.36 183.12 181.74 181.88 3,586,701 -0.30(-0.17%)
Jun 21, 2016 182.06 182.58 181.61 182.19 3,113,694 +0.50(+0.28%)
Jun 20, 2016 182.51 183.20 181.57 181.68 5,081,463 +1.19(+0.66%)
Jun 17, 2016 181.06 181.11 179.83 180.49 4,223,713 -0.68(-0.38%)
Jun 16, 2016 179.75 181.35 178.75 181.17 4,334,641 +0.59(+0.33%)
Jun 15, 2016 181.33 182.03 180.44 180.59 4,454,703 -0.32(-0.18%)
Jun 14, 2016 180.89 181.50 179.92 180.91 5,507,231 -0.33(-0.18%)
Jun 13, 2016 182.06 182.93 181.16 181.23 4,230,046 -1.44(-0.79%)
Jun 10, 2016 183.02 183.35 182.12 182.68 3,762,461 -1.74(-0.94%)
Jun 09, 2016 183.92 184.55 183.66 184.42 2,490,345 -0.22(-0.12%)
Jun 08, 2016 184.19 184.80 184.08 184.63 1,878,766 +0.59(+0.32%)
Jun 07, 2016 183.95 184.64 183.92 184.04 2,994,811 +0.22(+0.12%)
Jun 06, 2016 183.22 184.14 183.05 183.83 3,441,734 +1.01(+0.55%)
Jun 03, 2016 182.81 183.21 181.63 182.82 3,847,169 -0.61(-0.33%)
Jun 02, 2016 182.44 183.43 181.94 183.43 4,214,577 +0.60(+0.33%)
Jun 01, 2016 181.87 183.02 181.64 182.83 3,322,684 +0.35(+0.19%)
May 31, 2016 183.09 183.21 181.88 182.49 4,149,438 -0.29(-0.16%)
May 27, 2016 182.18 182.77 182.77 182.77 2,877,699 +0.75(+0.41%)
May 26, 2016 182.13 182.35 181.69 182.02 2,338,513 +0.07(+0.04%)
May 25, 2016 181.43 182.38 181.40 181.95 2,836,350 +1.22(+0.68%)
May 24, 2016 179.27 181.06 179.23 180.73 3,021,744 +2.32(+1.30%)
May 23, 2016 178.66 178.97 178.22 178.41 2,448,948 -0.24(-0.14%)
May 20, 2016 178.18 179.19 178.10 178.66 3,073,626 +1.08(+0.61%)
May 19, 2016 177.39 177.83 176.29 177.57 4,439,037 -0.63(-0.35%)
May 18, 2016 177.74 179.36 177.06 178.21 4,919,471 +0.02(+0.01%)
May 17, 2016 179.50 179.81 177.57 178.19 5,015,269 -1.58(-0.88%)
May 16, 2016 178.19 180.27 178.15 179.77 3,047,195 +1.80(+1.01%)
May 13, 2016 179.27 179.84 177.71 177.97 5,618,058 -1.66(-0.92%)
May 12, 2016 180.23 180.40 178.57 179.63 3,870,806 +0.09(+0.05%)
May 11, 2016 180.77 181.13 179.55 179.55 3,602,664 -1.69(-0.93%)
May 10, 2016 179.74 181.25 179.68 181.23 3,340,457 +2.17(+1.21%)
May 09, 2016 178.73 179.43 178.56 179.06 3,263,411 +0.17(+0.10%)
May 06, 2016 177.44 178.89 177.27 178.89 2,755,952 +0.69(+0.39%)
May 05, 2016 178.70 179.06 177.76 178.20 2,513,056 -0.05(-0.03%)
May 04, 2016 178.23 178.96 177.74 178.25 2,854,419 -1.02(-0.57%)
May 03, 2016 179.53 179.80 178.50 179.27 3,937,418 -1.58(-0.87%)
May 02, 2016 179.93 181.01 179.47 180.85 4,021,677 +1.40(+0.78%)
Apr 29, 2016 179.75 180.08 178.28 179.45 5,043,234 -0.97(-0.54%)
Apr 28, 2016 181.26 182.38 179.94 180.42 5,104,516 -1.57(-0.86%)
Apr 27, 2016 181.22 182.43 180.91 182.00 3,256,931 +0.34(+0.19%)
Apr 26, 2016 181.76 182.17 181.17 181.66 2,578,647 +0.30(+0.17%)
Apr 25, 2016 181.10 181.38 180.45 181.35 3,199,525 -0.32(-0.18%)
Apr 22, 2016 181.34 181.95 180.78 181.68 3,799,265 -0.03(-0.01%)
Apr 21, 2016 182.70 182.80 181.42 181.70 3,432,239 -0.91(-0.50%)
Apr 20, 2016 182.54 183.38 182.06 182.61 2,842,513 +0.14(+0.08%)
Apr 19, 2016 182.35 182.76 181.67 182.47 3,931,785 +0.55(+0.30%)
Apr 18, 2016 180.09 181.95 179.98 181.92 4,016,216 +1.31(+0.73%)
Apr 15, 2016 180.89 180.93 180.33 180.60 3,269,898 -0.28(-0.16%)
Apr 14, 2016 180.91 181.35 180.51 180.89 2,902,619 +0.02(+0.01%)
Apr 13, 2016 179.96 180.92 179.84 180.87 3,694,499 +1.80(+1.00%)
Apr 12, 2016 177.56 179.33 177.11 179.07 2,836,200 +1.75(+0.99%)
Apr 11, 2016 178.45 179.15 177.28 177.32 3,172,407 -0.50(-0.28%)
Apr 08, 2016 178.52 178.95 177.25 177.83 2,812,077 +0.53(+0.30%)
Apr 07, 2016 178.38 178.70 176.57 177.30 8,312,893 -2.17(-1.21%)
Apr 06, 2016 177.62 179.52 177.34 179.47 3,349,234 +1.92(+1.08%)
Apr 05, 2016 177.97 178.42 177.26 177.55 3,540,947 -1.76(-0.98%)
Apr 04, 2016 179.85 180.03 179.01 179.31 3,527,682 -0.59(-0.33%)
Apr 01, 2016 177.68 180.09 177.37 179.89 4,771,688 +1.14(+0.64%)
Mar 31, 2016 179.02 179.44 178.52 178.75 5,321,743 -0.41(-0.23%)
Mar 30, 2016 178.41 179.84 178.75 179.17 3,191,748 +0.75(+0.42%)
Mar 29, 2016 176.29 178.41 175.97 178.41 4,530,607 +1.69(+0.95%)
Mar 28, 2016 177.04 177.22 176.24 176.73 2,632,553 +0.11(+0.06%)
Mar 24, 2016 175.64 176.62 176.62 176.62 3,835,738 -0.10(-0.06%)
Mar 23, 2016 177.44 177.64 176.50 176.72 3,446,339 -1.15(-0.65%)
Mar 22, 2016 177.16 178.43 176.99 177.87 5,350,928 -0.10(-0.06%)
Mar 21, 2016 177.44 178.18 177.19 177.97 5,538,440 +0.26(+0.15%)
Mar 18, 2016 177.55 178.03 177.19 177.72 7,291,765 +0.65(+0.37%)
Mar 17, 2016 175.81 177.51 175.38 177.06 5,986,159 +1.11(+0.63%)
Mar 16, 2016 174.34 176.28 174.29 175.95 4,080,297 +1.12(+0.64%)
Mar 15, 2016 174.16 174.88 173.89 174.83 4,897,372 -0.29(-0.17%)
Mar 14, 2016 174.86 175.62 174.52 175.13 5,323,255 -0.24(-0.14%)
Mar 11, 2016 174.06 175.40 173.96 175.37 3,109,944 +2.86(+1.66%)
Mar 10, 2016 172.92 173.88 170.74 172.51 3,909,966 +0.09(+0.06%)
Mar 09, 2016 172.40 172.75 171.59 172.42 3,764,837 +0.89(+0.52%)
Mar 08, 2016 172.38 172.89 171.42 171.53 3,848,847 -1.98(-1.14%)
Mar 07, 2016 172.42 173.89 172.31 173.51 4,496,547 +0.17(+0.10%)
Mar 04, 2016 172.99 174.13 172.15 173.34 4,028,336 +0.60(+0.35%)
Mar 03, 2016 171.88 172.78 171.32 172.74 3,587,746 +0.61(+0.35%)
Mar 02, 2016 170.96 172.14 170.58 172.12 5,147,073 +0.76(+0.44%)
Mar 01, 2016 168.64 171.38 168.17 171.37 5,959,679 +4.03(+2.41%)
Feb 29, 2016 168.74 169.69 167.26 167.34 5,839,899 -1.41(-0.84%)
Feb 26, 2016 169.98 170.07 168.53 168.75 5,105,774 -0.30(-0.18%)
Feb 25, 2016 167.51 169.10 166.75 169.05 3,169,004 +1.96(+1.17%)
Feb 24, 2016 164.83 167.33 163.69 167.09 3,445,228 +0.76(+0.46%)
Feb 23, 2016 167.78 168.00 166.18 166.33 3,168,167 -2.05(-1.22%)
Feb 22, 2016 167.63 168.56 167.58 168.38 2,924,624 +2.40(+1.45%)
Feb 19, 2016 165.29 166.16 164.68 165.98 2,931,094 -0.10(-0.06%)
Feb 18, 2016 167.07 167.12 165.78 166.08 4,311,236 -0.67(-0.40%)
Feb 17, 2016 165.28 167.14 165.16 166.75 4,523,231 +2.72(+1.66%)
Feb 16, 2016 163.25 164.09 162.22 164.04 3,998,378 +2.68(+1.66%)
Feb 12, 2016 159.88 161.35 161.35 161.35 3,804,522 +3.20(+2.02%)
Feb 11, 2016 157.59 159.12 156.59 158.15 6,788,741 -2.00(-1.25%)
Feb 10, 2016 161.14 162.81 160.05 160.15 4,457,103 -0.08(-0.05%)
Feb 09, 2016 158.48 161.63 158.39 160.23 6,486,917 -0.06(-0.04%)
Feb 08, 2016 160.60 160.88 158.06 160.29 9,412,168 -2.19(-1.34%)
Feb 05, 2016 165.15 165.20 161.86 162.47 6,464,223 -3.17(-1.91%)
Feb 04, 2016 164.93 166.63 164.26 165.64 5,232,354 +0.36(+0.22%)
Feb 03, 2016 165.52 165.80 161.78 165.28 8,481,222 +0.88(+0.53%)
Feb 02, 2016 165.99 165.99 163.87 164.40 8,258,500 -3.02(-1.80%)
Feb 01, 2016 166.45 168.22 165.87 167.42 7,214,438 -0.02(-0.01%)
Jan 29, 2016 164.27 167.50 164.17 167.44 9,075,199 +3.88(+2.37%)
Jan 28, 2016 164.24 164.41 161.81 163.56 6,224,800 +0.89(+0.54%)
Jan 27, 2016 163.99 165.61 161.72 162.67 6,575,958 -1.76(-1.07%)
Jan 26, 2016 162.91 164.70 162.55 164.43 5,399,540 +2.20(+1.36%)
Jan 25, 2016 164.20 164.39 162.03 162.23 4,739,764 -2.51(-1.52%)
Jan 22, 2016 164.07 164.90 163.31 164.74 5,079,592 +3.33(+2.06%)
Jan 21, 2016 160.97 163.28 159.66 161.41 10,233,319 +0.84(+0.52%)
Jan 20, 2016 159.96 162.09 156.49 160.58 11,828,566 -1.88(-1.16%)
Jan 19, 2016 164.15 164.33 160.98 162.46 8,852,804 +0.09(+0.05%)
Jan 15, 2016 161.43 162.38 162.38 162.38 10,267,363 -3.49(-2.11%)
Jan 14, 2016 163.87 167.07 162.23 165.87 8,031,616 +2.59(+1.59%)
Jan 13, 2016 168.06 168.46 162.86 163.28 8,140,466 -4.07(-2.43%)
Jan 12, 2016 167.63 168.19 165.25 167.35 6,328,361 +1.28(+0.77%)
Jan 11, 2016 166.86 167.16 164.13 166.07 8,701,378 +0.17(+0.10%)
Jan 08, 2016 168.74 169.32 165.63 165.90 10,349,736 -1.86(-1.11%)
Jan 07, 2016 168.88 170.69 167.39 167.75 8,769,354 -4.11(-2.39%)
Jan 06, 2016 171.51 172.94 170.85 171.87 6,389,009 -2.28(-1.31%)
Jan 05, 2016 174.05 174.54 172.95 174.15 6,116,482 +0.36(+0.21%)
Jan 04, 2016 173.33 173.79 171.71 173.78 8,647,235 -2.47(-1.40%)
Dec 31, 2015 177.41 176.25 176.25 176.25 7,242,320 -1.81(-1.01%)
Dec 30, 2015 179.06 179.13 177.90 178.06 6,056,713 -1.32(-0.74%)
Dec 29, 2015 178.57 179.63 178.52 179.38 5,452,067 +2.03(+1.15%)
Dec 28, 2015 177.14 177.45 176.33 177.35 4,317,325 -0.42(-0.24%)
Dec 24, 2015 177.91 177.78 177.78 177.78 2,623,192 -0.36(-0.20%)
Dec 23, 2015 176.98 178.16 176.86 178.14 6,201,585 +2.21(+1.26%)
Dec 22, 2015 175.23 176.25 174.27 175.93 5,352,150 +1.62(+0.93%)
Dec 21, 2015 174.20 174.54 173.00 174.31 4,334,864 +1.49(+0.86%)
Dec 18, 2015 175.31 175.40 172.93 172.82 8,249,753 -3.30(-1.87%)
Dec 17, 2015 179.12 179.20 176.05 176.12 7,683,681 -2.64(-1.48%)
Dec 16, 2015 177.44 179.11 175.99 178.76 6,610,174 +2.55(+1.45%)
Dec 15, 2015 175.94 177.12 175.79 176.22 5,539,717 +1.72(+0.98%)
Dec 14, 2015 173.68 174.49 171.87 174.50 9,518,428 +1.10(+0.64%)
Dec 11, 2015 174.85 175.37 173.17 173.40 9,464,786 -3.52(-1.99%)
Dec 10, 2015 176.57 178.26 176.31 176.92 7,249,431 +0.44(+0.25%)
Dec 09, 2015 177.23 179.34 175.51 176.47 6,706,983 -1.40(-0.79%)
Dec 08, 2015 177.48 178.79 176.86 177.87 8,266,930 -1.17(-0.65%)
Dec 07, 2015 179.81 179.86 178.08 179.04 6,874,340 -1.11(-0.62%)
Dec 04, 2015 177.12 180.47 176.99 180.16 7,828,258 +3.45(+1.95%)
Dec 03, 2015 179.50 179.76 175.98 176.70 6,922,039 -2.55(-1.42%)
Dec 02, 2015 181.04 181.35 178.97 179.25 4,501,213 -1.87(-1.03%)
Dec 01, 2015 180.02 181.21 179.74 181.12 4,902,889 +1.76(+0.98%)
Nov 30, 2015 180.33 180.40 179.26 179.36 6,183,063 -0.72(-0.40%)
Nov 27, 2015 179.99 180.32 179.52 180.08 1,243,140 +0.15(+0.09%)
Nov 25, 2015 180.10 179.93 179.93 179.93 2,207,974 +0.01(+0.00%)
Nov 24, 2015 178.58 180.34 178.28 179.92 3,770,078 +0.26(+0.14%)
Nov 23, 2015 179.88 180.47 179.22 179.66 2,725,367 -0.34(-0.19%)
Nov 20, 2015 180.04 180.60 179.52 180.00 5,866,953 +0.81(+0.45%)
Nov 19, 2015 179.29 179.68 178.96 179.19 3,942,078 -0.17(-0.10%)
Nov 18, 2015 177.08 179.55 177.05 179.36 5,501,345 +2.84(+1.61%)
Nov 17, 2015 177.03 177.93 176.09 176.52 9,440,226 -0.23(-0.13%)
Nov 16, 2015 173.84 176.75 173.75 176.75 5,515,523 +2.69(+1.55%)
Nov 13, 2015 175.59 175.90 173.98 174.06 8,034,493 -1.97(-1.12%)
Nov 12, 2015 177.46 177.95 176.03 176.03 5,030,418 -2.51(-1.41%)
Nov 11, 2015 179.54 179.57 178.48 178.54 2,392,246 -0.69(-0.39%)
Nov 10, 2015 178.35 179.28 178.07 179.23 4,153,880 +0.44(+0.24%)
Nov 09, 2015 179.88 180.00 177.87 178.80 4,152,308 -1.74(-0.96%)
Nov 06, 2015 180.27 180.76 179.18 180.53 3,724,064 -0.07(-0.04%)
Nov 05, 2015 180.88 181.35 179.71 180.60 3,190,583 -0.22(-0.12%)
Nov 04, 2015 181.62 181.77 180.28 180.82 3,926,245 -0.47(-0.26%)
Nov 03, 2015 180.45 181.93 180.25 181.29 3,601,617 +0.45(+0.25%)
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.