Skip to main content

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

525.86 +0.14 (+0.03%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 88.24 88.97 88.24 88.28 619,380 +0.42(+0.48%)
Oct 28, 2005 87.02 87.98 86.70 87.86 1,967,756 +1.20(+1.39%)
Oct 27, 2005 87.47 87.52 86.51 86.66 1,049,660 -0.92(-1.06%)
Oct 26, 2005 87.64 88.41 87.44 87.58 1,688,810 -0.25(-0.28%)
Oct 25, 2005 87.83 88.17 87.26 87.83 1,575,377 -0.26(-0.29%)
Oct 24, 2005 87.01 88.09 86.93 88.09 1,465,353 +1.43(+1.65%)
Oct 21, 2005 86.81 87.11 86.23 86.66 1,023,756 +0.26(+0.30%)
Oct 20, 2005 87.66 87.86 86.07 86.40 2,214,390 -1.47(-1.67%)
Oct 19, 2005 86.25 87.87 85.93 87.87 1,384,778 +1.47(+1.70%)
Oct 18, 2005 87.21 87.24 86.40 86.40 784,621 -0.99(-1.13%)
Oct 17, 2005 87.14 87.46 86.90 87.39 1,444,357 +0.33(+0.38%)
Oct 14, 2005 86.62 87.14 86.26 87.06 2,305,872 +0.81(+0.94%)
Oct 13, 2005 86.18 86.59 85.73 86.26 1,376,870 -0.04(-0.04%)
Oct 12, 2005 86.82 87.36 86.13 86.29 2,611,132 -0.66(-0.76%)
Oct 11, 2005 87.25 87.55 86.81 86.95 1,030,982 -0.04(-0.04%)
Oct 10, 2005 87.77 87.79 86.99 86.99 844,609 -0.81(-0.92%)
Oct 07, 2005 87.72 88.02 87.39 87.80 1,505,572 +0.37(+0.42%)
Oct 06, 2005 87.86 88.18 86.68 87.43 1,736,528 -0.29(-0.33%)
Oct 05, 2005 88.97 88.97 87.72 87.72 1,686,083 -1.25(-1.40%)
Oct 04, 2005 90.11 90.22 88.97 88.97 979,447 -0.88(-0.98%)
Oct 03, 2005 90.19 90.45 89.81 89.85 1,168,274 -0.37(-0.41%)
Sep 30, 2005 89.92 90.22 89.84 90.22 906,506 +0.26(+0.29%)
Sep 29, 2005 89.19 90.14 88.82 89.96 1,693,582 +0.70(+0.78%)
Sep 28, 2005 89.45 89.56 88.93 89.26 914,141 -0.04(-0.04%)
Sep 27, 2005 89.19 89.46 88.79 89.30 1,655,816 +0.14(+0.16%)
Sep 26, 2005 89.59 89.65 88.85 89.16 1,070,520 -0.33(-0.37%)
Sep 23, 2005 89.49 89.73 89.07 89.49 1,148,914 -0.01(-0.02%)
Sep 22, 2005 89.02 89.58 88.74 89.51 982,719 +0.38(+0.43%)
Sep 21, 2005 89.76 89.76 88.99 89.12 1,033,709 -0.73(-0.82%)
Sep 20, 2005 90.73 91.03 89.80 89.86 568,799 -0.80(-0.88%)
Sep 19, 2005 90.92 90.97 90.35 90.66 597,566 -0.29(-0.32%)
Sep 16, 2005 90.70 91.15 90.52 90.95 1,193,224 +0.68(+0.76%)
Sep 15, 2005 90.46 90.50 90.16 90.27 13,224 -0.38(-0.42%)
Sep 14, 2005 90.80 90.89 90.25 90.65 677,051 -0.10(-0.11%)
Sep 13, 2005 91.13 91.23 90.62 90.75 808,343 -0.46(-0.51%)
Sep 12, 2005 91.31 91.42 91.17 91.21 597,702 -0.18(-0.20%)
Sep 09, 2005 90.86 91.47 90.82 91.39 1,179,045 +0.77(+0.85%)
Sep 08, 2005 90.72 90.93 90.47 90.62 671,188 -0.33(-0.36%)
Sep 07, 2005 90.72 91.01 90.56 90.95 545,212 +0.26(+0.28%)
Sep 06, 2005 89.99 90.78 89.98 90.69 796,209 +1.19(+1.33%)
Sep 02, 2005 89.99 90.03 89.51 89.51 727,632 -0.27(-0.30%)
Sep 01, 2005 89.84 90.32 89.46 89.78 1,220,491 -0.07(-0.08%)
Aug 31, 2005 88.82 89.85 88.59 89.85 1,698,353 +1.14(+1.28%)
Aug 30, 2005 88.93 88.93 88.29 88.71 1,156,413 -0.55(-0.62%)
Aug 29, 2005 88.34 89.28 88.34 89.26 435,870 +0.73(+0.83%)
Aug 26, 2005 89.09 89.10 88.52 88.53 744,401 -0.62(-0.70%)
Aug 25, 2005 89.01 89.23 88.89 89.15 1,442,994 +0.26(+0.29%)
Aug 24, 2005 89.37 90.00 88.85 88.90 1,012,849 -0.73(-0.82%)
Aug 23, 2005 89.85 89.90 89.25 89.63 684,140 -0.17(-0.19%)
Aug 22, 2005 89.89 90.35 89.41 89.80 2,991,649 +0.03(+0.03%)
Aug 19, 2005 89.93 90.07 89.66 89.77 642,012 +0.18(+0.20%)
Aug 18, 2005 89.47 89.85 89.37 89.59 490,677 -0.12(-0.13%)
Aug 17, 2005 89.66 90.09 89.51 89.70 1,295,340 +0.11(+0.12%)
Aug 16, 2005 90.51 90.58 89.56 89.59 624,561 -1.14(-1.25%)
Aug 15, 2005 90.31 90.84 90.11 90.73 659,054 +0.54(+0.59%)
Aug 12, 2005 90.64 90.69 90.06 90.20 647,874 -0.56(-0.62%)
Aug 11, 2005 90.44 90.97 90.25 90.76 1,278,025 +0.23(+0.26%)
Aug 10, 2005 90.87 91.32 90.11 90.53 783,803 +0.07(+0.07%)
Aug 09, 2005 90.25 90.64 90.15 90.46 1,459,218 +0.55(+0.61%)
Aug 08, 2005 90.36 90.51 89.78 89.91 1,491,530 -0.20(-0.22%)
Aug 05, 2005 90.57 90.58 89.98 90.11 657,554 -0.61(-0.67%)
Aug 04, 2005 91.13 91.18 90.67 90.72 1,150,823 -0.73(-0.79%)
Aug 03, 2005 91.13 91.49 91.07 91.44 676,096 +0.20(+0.22%)
Aug 02, 2005 90.84 91.38 90.80 91.24 1,288,387 +0.61(+0.67%)
Aug 01, 2005 90.84 90.98 90.55 90.64 686,458 -0.10(-0.11%)
Jul 29, 2005 91.24 91.41 90.59 90.73 608,746 -0.64(-0.70%)
Jul 28, 2005 90.97 91.41 90.70 91.37 779,576 +0.62(+0.68%)
Jul 27, 2005 90.58 90.86 90.26 90.75 932,956 +0.29(+0.32%)
Jul 26, 2005 90.44 90.61 90.19 90.47 609,700 +0.07(+0.08%)
Jul 25, 2005 90.61 90.91 90.11 90.39 704,318 -0.22(-0.24%)
Jul 22, 2005 90.08 90.61 89.94 90.61 2,387,948 +0.56(+0.63%)
Jul 21, 2005 90.65 90.68 89.87 90.05 1,093,561 -0.50(-0.55%)
Jul 20, 2005 89.95 90.75 89.71 90.55 775,350 +0.31(+0.34%)
Jul 19, 2005 90.00 90.28 89.85 90.24 854,971 +0.45(+0.51%)
Jul 18, 2005 89.89 89.94 89.60 89.78 464,228 -0.33(-0.37%)
Jul 15, 2005 90.10 90.22 89.76 90.11 1,409,864 +0.04(+0.05%)
Jul 14, 2005 90.19 90.50 89.85 90.07 811,343 +0.23(+0.26%)
Jul 13, 2005 89.69 89.84 89.47 89.84 669,552 +0.18(+0.20%)
Jul 12, 2005 89.43 89.89 89.23 89.65 1,425,270 +0.22(+0.25%)
Jul 11, 2005 89.00 89.54 88.98 89.43 3,055,455 +0.44(+0.49%)
Jul 08, 2005 87.86 88.99 87.84 88.99 592,385 +1.06(+1.20%)
Jul 07, 2005 86.78 87.98 86.77 87.94 1,064,658 +0.29(+0.33%)
Jul 06, 2005 88.33 88.49 87.60 87.65 2,155,765 -0.73(-0.82%)
Jul 05, 2005 87.49 88.49 87.44 88.38 1,488,530 +0.70(+0.80%)
Jul 01, 2005 87.65 87.88 87.47 87.67 853,744 +0.31(+0.35%)
Jun 30, 2005 88.11 88.25 87.31 87.36 1,168,819 -0.57(-0.65%)
Jun 29, 2005 88.27 88.28 87.89 87.94 899,962 -0.26(-0.29%)
Jun 28, 2005 87.64 88.19 87.57 88.19 934,592 +0.77(+0.88%)
Jun 27, 2005 87.17 87.55 87.14 87.42 934,592 +0.14(+0.16%)
Jun 24, 2005 87.87 87.97 87.18 87.28 1,081,836 -0.69(-0.78%)
Jun 23, 2005 88.98 89.16 87.94 87.97 1,275,026 -1.22(-1.37%)
Jun 22, 2005 89.21 89.37 88.79 89.20 890,146 +0.10(+0.11%)
Jun 21, 2005 89.04 89.21 88.82 89.10 674,460 -0.27(-0.30%)
Jun 20, 2005 89.16 89.64 89.01 89.37 713,725 +0.04(+0.05%)
Jun 17, 2005 89.45 89.67 89.20 89.33 893,418 +0.32(+0.36%)
Jun 16, 2005 88.71 89.15 88.64 89.01 1,074,338 +0.27(+0.31%)
Jun 15, 2005 88.79 88.91 88.12 88.74 627,424 +0.15(+0.17%)
Jun 14, 2005 88.31 88.77 88.21 88.59 661,917 +0.13(+0.15%)
Jun 13, 2005 87.90 88.71 87.83 88.46 598,793 +0.34(+0.38%)
Jun 10, 2005 88.31 88.38 87.66 88.12 524,080 -0.14(-0.16%)
Jun 09, 2005 87.71 88.34 87.56 88.26 533,215 +0.39(+0.44%)
Jun 08, 2005 88.24 88.35 87.72 87.87 278,673 -0.20(-0.22%)
Jun 07, 2005 88.17 88.85 87.97 88.07 933,228 +0.03(+0.03%)
Jun 06, 2005 87.92 88.08 87.65 88.04 1,696,990 +0.04(+0.04%)
Jun 03, 2005 88.31 88.55 87.77 88.00 673,097 -0.53(-0.60%)
Jun 02, 2005 88.16 88.53 88.05 88.53 879,102 +0.18(+0.20%)
Jun 01, 2005 87.59 88.61 87.58 88.35 672,960 +0.82(+0.94%)
May 31, 2005 88.00 88.00 87.50 87.53 724,360 -0.59(-0.67%)
May 27, 2005 87.95 88.13 87.83 88.13 282,763 +0.15(+0.18%)
May 26, 2005 87.71 88.08 87.66 87.97 448,004 +0.51(+0.58%)
May 25, 2005 87.47 87.53 87.08 87.47 776,304 -0.15(-0.17%)
May 24, 2005 87.51 87.80 87.36 87.61 914,823 -0.17(-0.19%)
May 23, 2005 87.37 87.95 87.33 87.78 1,724,257 +0.45(+0.51%)
May 20, 2005 87.46 87.46 87.03 87.33 536,487 -0.10(-0.12%)
May 19, 2005 87.17 87.49 87.00 87.44 524,080 +0.34(+0.40%)
May 18, 2005 86.52 87.22 86.46 87.09 849,108 +0.92(+1.07%)
May 17, 2005 85.32 86.23 85.16 86.17 363,611 +0.56(+0.66%)
May 16, 2005 84.78 85.61 84.78 85.60 955,315 +0.76(+0.90%)
May 13, 2005 85.20 85.45 84.13 84.84 691,639 -0.17(-0.20%)
May 12, 2005 85.99 86.12 85.00 85.01 560,073 -0.97(-1.13%)
May 11, 2005 85.74 86.00 84.92 85.98 573,434 +0.52(+0.61%)
May 10, 2005 86.01 86.06 85.28 85.46 634,786 -0.90(-1.04%)
May 09, 2005 85.90 86.49 85.78 86.36 300,896 +0.51(+0.59%)
May 06, 2005 86.38 86.40 85.85 85.85 286,172 -0.19(-0.22%)
May 05, 2005 86.21 86.47 85.60 86.04 690,003 -0.02(-0.03%)
May 04, 2005 85.41 86.25 85.21 86.07 289,444 +0.60(+0.70%)
May 03, 2005 85.08 85.60 84.78 85.46 730,495 +0.23(+0.28%)
May 02, 2005 85.05 85.31 84.65 85.23 579,024 +0.37(+0.43%)
Apr 29, 2005 84.29 84.91 83.54 84.86 879,784 +1.20(+1.43%)
Apr 28, 2005 84.57 84.78 83.67 83.67 646,375 -1.10(-1.30%)
Apr 27, 2005 84.22 85.05 83.89 84.77 981,355 +0.32(+0.37%)
Apr 26, 2005 84.99 85.44 84.42 84.45 487,269 -0.81(-0.95%)
Apr 25, 2005 84.97 85.34 84.80 85.27 1,632,093 +0.56(+0.67%)
Apr 22, 2005 84.83 84.97 83.76 84.70 570,026 -0.31(-0.36%)
Apr 21, 2005 84.21 85.08 83.82 85.01 701,864 +1.64(+1.97%)
Apr 20, 2005 84.59 84.69 83.27 83.37 799,890 -1.21(-1.43%)
Apr 19, 2005 84.32 84.66 84.16 84.58 1,121,783 +0.67(+0.80%)
Apr 18, 2005 83.72 84.22 83.54 83.91 3,512,730 +0.24(+0.29%)
Apr 15, 2005 84.83 85.11 83.65 83.67 2,755,513 -1.22(-1.43%)
Apr 14, 2005 86.00 86.10 84.89 84.89 1,053,478 -1.10(-1.28%)
Apr 13, 2005 86.84 86.96 85.82 85.99 490,677 -1.06(-1.21%)
Apr 12, 2005 86.37 87.22 85.82 87.04 615,562 +0.49(+0.57%)
Apr 11, 2005 86.73 86.78 86.40 86.55 853,062 +0.10(+0.11%)
Apr 08, 2005 87.33 87.33 86.45 86.45 214,185 -0.90(-1.03%)
Apr 07, 2005 86.81 87.42 86.73 87.36 308,258 +0.40(+0.46%)
Apr 06, 2005 86.78 87.17 86.61 86.95 384,607 +0.41(+0.47%)
Apr 05, 2005 86.26 86.72 86.26 86.54 547,257 +0.31(+0.36%)
Apr 04, 2005 86.04 86.34 85.54 86.23 585,568 +0.24(+0.28%)
Apr 01, 2005 86.99 87.17 85.68 85.99 1,183,680 -0.43(-0.49%)
Mar 31, 2005 86.51 86.78 86.37 86.42 1,726,439 -0.21(-0.24%)
Mar 30, 2005 85.55 86.62 85.53 86.62 930,502 +1.17(+1.36%)
Mar 29, 2005 85.79 86.40 85.22 85.46 764,852 -0.53(-0.61%)
Mar 28, 2005 85.99 86.40 85.96 85.99 863,969 -0.36(-0.42%)
Mar 24, 2005 86.57 86.96 86.32 86.34 651,556 +0.02(+0.03%)
Mar 23, 2005 86.27 86.67 86.11 86.32 2,476,158 +0.15(+0.17%)
Mar 22, 2005 87.23 87.63 86.18 86.18 2,144,585 -0.92(-1.05%)
Mar 21, 2005 87.51 87.55 86.81 87.09 2,122,635 -0.26(-0.29%)
Mar 18, 2005 87.82 87.82 87.11 87.35 1,226,217 -0.35(-0.40%)
Mar 17, 2005 87.64 87.91 87.39 87.70 802,754 +0.21(+0.24%)
Mar 16, 2005 88.00 88.02 87.34 87.49 1,088,653 -0.77(-0.87%)
Mar 15, 2005 89.15 89.20 88.22 88.26 1,230,035 -0.70(-0.79%)
Mar 14, 2005 88.60 88.96 88.38 88.96 470,636 +0.50(+0.56%)
Mar 11, 2005 89.07 89.43 88.29 88.46 614,199 -0.63(-0.71%)
Mar 10, 2005 89.08 89.21 88.49 89.10 1,538,430 +0.21(+0.24%)
Mar 09, 2005 89.63 89.80 88.87 88.88 820,750 -0.94(-1.05%)
Mar 08, 2005 90.08 90.24 89.71 89.82 542,349 -0.38(-0.42%)
Mar 07, 2005 90.06 90.48 90.03 90.20 749,309 +0.10(+0.11%)
Mar 04, 2005 89.59 90.17 89.47 90.11 404,921 +1.05(+1.18%)
Mar 03, 2005 89.32 89.49 88.68 89.06 328,027 +0.01(+0.02%)
Mar 02, 2005 88.71 89.51 88.61 89.04 656,873 -0.02(-0.02%)
Mar 01, 2005 88.77 89.23 88.77 89.07 502,130 +0.50(+0.56%)
Feb 28, 2005 88.93 89.10 88.21 88.57 810,661 -0.60(-0.67%)
Feb 25, 2005 88.32 89.23 88.27 89.17 1,775,657 +0.89(+1.01%)
Feb 24, 2005 87.60 88.36 87.42 88.28 510,310 +0.53(+0.60%)
Feb 23, 2005 87.34 87.79 87.16 87.75 886,601 +0.65(+0.74%)
Feb 22, 2005 88.03 88.46 87.09 87.11 1,342,786 -1.28(-1.44%)
Feb 18, 2005 88.28 88.51 88.08 88.38 535,941 +0.10(+0.12%)
Feb 17, 2005 89.01 89.10 88.28 88.28 3,372,712 -0.73(-0.82%)
Feb 16, 2005 88.82 89.19 88.69 89.01 645,557 -0.01(-0.01%)
Feb 15, 2005 88.76 89.18 88.66 89.01 1,046,661 +0.40(+0.46%)
Feb 14, 2005 88.64 88.78 88.52 88.61 494,086 -0.01(-0.01%)
Feb 11, 2005 87.94 88.89 87.76 88.62 1,087,153 +0.62(+0.70%)
Feb 10, 2005 87.89 88.13 87.60 88.00 401,649 +0.40(+0.46%)
Feb 09, 2005 88.44 88.46 87.57 87.60 998,261 -0.68(-0.77%)
Feb 08, 2005 88.25 88.60 88.19 88.28 597,566 +0.11(+0.12%)
Feb 07, 2005 88.30 88.49 88.16 88.17 2,327,277 -0.12(-0.13%)
Feb 04, 2005 87.39 88.44 87.39 88.29 664,371 +0.84(+0.96%)
Feb 03, 2005 87.44 87.52 87.14 87.44 771,532 -0.15(-0.18%)
Feb 02, 2005 87.37 87.81 87.32 87.60 887,419 +0.28(+0.32%)
Feb 01, 2005 86.88 87.43 86.70 87.32 441,460 +0.64(+0.74%)
Jan 31, 2005 86.62 86.85 86.46 86.68 1,348,648 +0.69(+0.80%)
Jan 28, 2005 86.28 86.32 85.64 85.99 997,580 -0.24(-0.28%)
Jan 27, 2005 86.01 86.46 85.93 86.23 650,328 +0.13(+0.15%)
Jan 26, 2005 86.16 86.36 85.93 86.10 504,039 +0.29(+0.33%)
Jan 25, 2005 85.87 86.25 85.73 85.82 516,036 +0.18(+0.21%)
Jan 24, 2005 85.96 86.15 85.47 85.63 896,417 -0.11(-0.13%)
Jan 21, 2005 86.48 86.63 85.72 85.74 2,001,704 -0.59(-0.68%)
Jan 20, 2005 86.59 86.80 86.17 86.33 856,879 -0.52(-0.60%)
Jan 19, 2005 87.69 87.75 86.85 86.85 1,039,026 -0.97(-1.10%)
Jan 18, 2005 86.72 87.82 86.64 87.82 4,488,496 +0.92(+1.06%)
Jan 14, 2005 86.65 87.04 86.51 86.89 641,058 +0.48(+0.55%)
Jan 13, 2005 87.11 87.20 86.32 86.42 1,096,970 -0.72(-0.82%)
Jan 12, 2005 86.95 87.28 86.32 87.14 847,745 +0.34(+0.39%)
Jan 11, 2005 87.06 87.18 86.67 86.80 323,664 -0.59(-0.68%)
Jan 10, 2005 87.03 87.72 86.95 87.39 787,484 +0.44(+0.51%)
Jan 07, 2005 87.34 87.53 86.79 86.95 796,073 -0.16(-0.19%)
Jan 06, 2005 86.97 87.47 86.88 87.11 706,908 +0.35(+0.41%)
Jan 05, 2005 87.28 87.56 86.76 86.76 843,109 -0.53(-0.60%)
Jan 04, 2005 88.51 88.51 86.96 87.29 1,152,595 -1.06(-1.20%)
Jan 03, 2005 89.26 89.41 88.04 88.35 790,347 -0.59(-0.67%)
Dec 31, 2004 89.12 89.34 88.75 88.95 4,260,404 -0.05(-0.06%)
Dec 30, 2004 89.11 89.31 88.64 89.00 1,464,944 -0.17(-0.19%)
Dec 29, 2004 88.93 89.17 88.86 89.17 665,871 +0.11(+0.12%)
Dec 28, 2004 88.59 89.07 88.59 89.06 679,368 +0.54(+0.60%)
Dec 27, 2004 89.07 89.13 88.46 88.52 1,595,419 -0.84(-0.94%)
Dec 23, 2004 89.40 89.67 89.37 89.37 449,776 +0.07(+0.07%)
Dec 22, 2004 89.07 89.49 89.01 89.30 965,404 +0.23(+0.26%)
Dec 21, 2004 88.55 89.11 88.38 89.07 701,728 +0.70(+0.79%)
Dec 20, 2004 88.71 88.93 88.18 88.38 3,320,904 +0.10(+0.12%)
Dec 17, 2004 88.33 88.71 88.16 88.27 1,416,544 -0.70(-0.78%)
Dec 16, 2004 88.94 89.23 88.49 88.97 898,735 -0.04(-0.05%)
Dec 15, 2004 88.85 89.14 88.56 89.01 935,955 +0.06(+0.07%)
Dec 14, 2004 88.47 89.04 88.47 88.96 352,022 +0.32(+0.36%)
Dec 13, 2004 88.19 88.64 87.87 88.64 719,588 +0.78(+0.88%)
Dec 10, 2004 87.57 88.00 87.50 87.86 700,364 +0.15(+0.18%)
Dec 09, 2004 87.05 87.91 86.67 87.71 434,234 +0.29(+0.34%)
Dec 08, 2004 87.08 87.43 86.89 87.42 355,840 +0.54(+0.62%)
Dec 07, 2004 87.88 87.99 86.88 86.88 491,359 -0.89(-1.02%)
Dec 06, 2004 87.77 88.05 87.47 87.77 339,070 +0.05(+0.06%)
Dec 03, 2004 87.86 88.41 87.66 87.72 681,959 -0.10(-0.11%)
Dec 02, 2004 87.69 88.21 87.64 87.82 1,198,268 +0.08(+0.09%)
Dec 01, 2004 86.95 87.94 86.92 87.74 805,753 +1.03(+1.18%)
Nov 30, 2004 86.91 87.00 86.58 86.71 1,213,265 -0.04(-0.04%)
Nov 29, 2004 87.42 87.58 86.47 86.75 1,120,283 -0.37(-0.43%)
Nov 26, 2004 87.22 87.56 87.12 87.12 347,251 -0.09(-0.10%)
Nov 24, 2004 87.03 87.27 86.93 87.21 373,700 +0.23(+0.26%)
Nov 23, 2004 86.81 87.02 86.40 86.98 506,493 +0.11(+0.13%)
Nov 22, 2004 86.32 86.93 86.16 86.87 771,941 +0.51(+0.59%)
Nov 19, 2004 87.36 87.37 86.26 86.37 527,216 -0.98(-1.13%)
Nov 18, 2004 87.25 87.42 87.03 87.35 1,307,611 +0.17(+0.19%)
Nov 17, 2004 87.19 87.66 86.95 87.18 1,475,578 +0.39(+0.45%)
Nov 16, 2004 87.11 87.12 86.66 86.79 548,212 -0.56(-0.64%)
Nov 15, 2004 87.20 87.37 87.03 87.35 844,336 +0.13(+0.15%)
Nov 12, 2004 86.61 87.29 86.37 87.22 554,620 +0.73(+0.84%)
Nov 11, 2004 86.02 86.63 85.93 86.49 2,047,377 +0.66(+0.77%)
Nov 10, 2004 85.92 86.22 85.70 85.83 368,656 +0.00(+0.00%)
Nov 09, 2004 85.96 86.21 85.73 85.83 279,764 -0.10(-0.11%)
Nov 08, 2004 85.89 86.01 85.67 85.93 465,182 -0.10(-0.12%)
Nov 05, 2004 85.82 86.28 85.51 86.03 1,559,289 +0.49(+0.57%)
Nov 04, 2004 84.27 85.61 84.17 85.54 1,613,415 +1.21(+1.44%)
Nov 03, 2004 84.47 84.64 83.84 84.33 846,927 +1.00(+1.21%)
Nov 02, 2004 83.43 84.03 83.08 83.32 580,251 +0.05(+0.06%)
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.