Skip to main content

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

525.72 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 113.09 114.08 111.83 113.78 5,025,960 +1.40(+1.25%)
Oct 30, 2007 112.76 112.98 112.32 112.38 2,575,707 -0.87(-0.76%)
Oct 29, 2007 113.07 113.47 112.82 113.25 2,691,843 +0.37(+0.33%)
Oct 26, 2007 112.50 112.88 111.63 112.88 3,185,915 +1.23(+1.10%)
Oct 25, 2007 111.44 111.94 110.14 111.66 5,854,292 +0.38(+0.34%)
Oct 24, 2007 111.13 111.47 109.37 111.28 6,284,796 -0.28(-0.25%)
Oct 23, 2007 111.19 111.64 110.42 111.55 3,868,245 +0.95(+0.86%)
Oct 22, 2007 109.27 110.78 109.25 110.61 5,046,252 +0.40(+0.37%)
Oct 19, 2007 112.52 112.59 110.03 110.20 5,504,047 -2.72(-2.41%)
Oct 18, 2007 112.76 113.28 112.49 112.93 2,774,326 -0.49(-0.43%)
Oct 17, 2007 113.88 113.95 112.05 113.42 4,494,161 +0.36(+0.32%)
Oct 16, 2007 113.50 113.53 112.79 113.06 3,016,377 -0.81(-0.71%)
Oct 15, 2007 114.80 114.87 113.11 113.87 2,903,866 -1.06(-0.93%)
Oct 12, 2007 114.28 114.94 114.02 114.94 2,694,655 +0.66(+0.58%)
Oct 11, 2007 115.35 115.73 113.53 114.28 9,270,112 +0.39(+0.34%)
Oct 10, 2007 113.89 113.89 113.89 113.89 0 +0.00(+0.00%)
Oct 09, 2007 113.89 113.89 113.89 113.89 0 +0.00(+0.00%)
Oct 08, 2007 114.18 114.24 113.72 113.89 1,956,849 -0.64(-0.56%)
Oct 05, 2007 113.98 114.70 113.62 114.53 3,287,365 +1.40(+1.24%)
Oct 04, 2007 113.23 113.32 112.85 113.12 1,429,769 +0.10(+0.08%)
Oct 03, 2007 113.02 113.45 112.75 113.03 2,404,308 -0.23(-0.21%)
Oct 02, 2007 113.51 113.63 113.02 113.26 4,648,420 -0.07(-0.07%)
Oct 01, 2007 112.13 113.69 112.13 113.34 2,148,267 +1.14(+1.01%)
Sep 28, 2007 112.34 112.55 111.69 112.20 2,114,319 -0.30(-0.27%)
Sep 27, 2007 112.32 112.50 111.95 112.50 4,039,674 +0.61(+0.54%)
Sep 26, 2007 111.83 112.25 111.45 111.89 4,142,472 +0.12(+0.11%)
Sep 25, 2007 111.31 111.91 111.07 111.77 2,732,608 -0.15(-0.14%)
Sep 24, 2007 112.48 112.78 111.73 111.92 5,996,932 -0.19(-0.17%)
Sep 21, 2007 112.64 112.83 112.11 112.11 1,553,699 +0.11(+0.10%)
Sep 20, 2007 112.61 112.68 111.75 112.00 1,985,132 -0.55(-0.49%)
Sep 19, 2007 112.71 113.38 112.16 112.55 3,569,583 +0.66(+0.59%)
Sep 18, 2007 109.43 112.01 109.00 111.89 4,981,083 +3.08(+2.83%)
Sep 17, 2007 108.86 109.18 108.43 108.81 1,441,903 -0.61(-0.56%)
Sep 14, 2007 108.65 109.48 108.53 109.42 3,180,476 +0.05(+0.05%)
Sep 13, 2007 109.13 109.77 108.86 109.37 2,893,486 +0.78(+0.72%)
Sep 12, 2007 108.15 109.01 107.95 108.59 1,935,853 +0.25(+0.23%)
Sep 11, 2007 107.42 108.48 107.31 108.34 2,926,480 +1.33(+1.24%)
Sep 10, 2007 107.57 107.75 106.01 107.01 3,412,931 -0.37(-0.34%)
Sep 07, 2007 107.64 107.88 106.68 107.38 5,353,829 -1.50(-1.38%)
Sep 06, 2007 108.69 109.16 108.07 108.88 2,403,081 +0.29(+0.26%)
Sep 05, 2007 108.86 108.97 107.95 108.60 2,313,780 -1.06(-0.96%)
Sep 04, 2007 108.33 110.15 108.26 109.66 3,667,200 +1.38(+1.27%)
Aug 31, 2007 108.48 109.07 107.84 108.28 3,668,155 +0.92(+0.86%)
Aug 30, 2007 106.84 108.11 106.73 107.35 2,818,501 -0.43(-0.40%)
Aug 29, 2007 106.08 107.78 105.73 107.78 2,237,567 +2.18(+2.06%)
Aug 28, 2007 107.34 107.45 105.36 105.61 3,623,436 -2.25(-2.09%)
Aug 27, 2007 108.59 108.64 107.78 107.86 2,161,764 -1.10(-1.01%)
Aug 24, 2007 107.69 108.96 107.44 108.96 2,579,910 +1.36(+1.26%)
Aug 23, 2007 108.22 108.41 106.93 107.60 4,182,283 -0.15(-0.14%)
Aug 22, 2007 107.39 107.81 106.73 107.75 2,915,573 +1.42(+1.34%)
Aug 21, 2007 106.22 107.08 105.88 106.33 3,462,013 +0.10(+0.10%)
Aug 20, 2007 106.62 106.81 105.23 106.22 5,165,181 -0.13(-0.12%)
Aug 17, 2007 106.87 107.09 104.56 106.35 7,785,951 +1.80(+1.72%)
Aug 16, 2007 102.66 104.64 100.83 104.56 10,438,450 +0.95(+0.92%)
Aug 15, 2007 104.81 106.06 103.27 103.60 5,124,353 -1.58(-1.50%)
Aug 14, 2007 106.93 107.16 104.86 105.18 4,685,170 -1.52(-1.42%)
Aug 13, 2007 107.67 107.89 106.59 106.70 2,991,240 +0.44(+0.41%)
Aug 10, 2007 105.97 107.56 105.15 106.26 6,299,459 -0.50(-0.47%)
Aug 09, 2007 108.22 109.35 106.76 106.76 6,277,141 -3.28(-2.98%)
Aug 08, 2007 108.99 110.59 108.64 110.04 3,014,056 +1.57(+1.45%)
Aug 07, 2007 107.04 109.38 106.94 108.47 3,798,060 +1.11(+1.03%)
Aug 06, 2007 106.02 107.82 104.85 107.36 8,093,080 +1.38(+1.30%)
Aug 03, 2007 106.77 108.33 105.86 105.98 4,339,228 -2.35(-2.17%)
Aug 02, 2007 107.83 108.53 107.29 108.33 4,130,768 +0.87(+0.81%)
Aug 01, 2007 106.68 107.93 105.76 107.46 5,762,950 +0.59(+0.55%)
Jul 31, 2007 109.04 109.36 106.72 106.88 5,147,614 -1.43(-1.32%)
Jul 30, 2007 107.28 108.56 106.81 108.31 13,356,168 +1.64(+1.53%)
Jul 27, 2007 108.88 109.36 106.55 106.67 5,210,201 -2.20(-2.02%)
Jul 26, 2007 110.36 110.70 107.59 108.87 12,631,167 -2.49(-2.24%)
Jul 25, 2007 111.67 111.97 110.39 111.36 5,609,552 +0.21(+0.19%)
Jul 24, 2007 112.44 112.75 110.80 111.16 3,828,693 -2.05(-1.81%)
Jul 23, 2007 113.37 113.63 113.01 113.21 1,980,292 +0.40(+0.36%)
Jul 20, 2007 113.76 113.83 112.25 112.81 3,354,992 -1.04(-0.92%)
Jul 19, 2007 114.09 114.24 113.67 113.85 3,971,684 +0.37(+0.32%)
Jul 18, 2007 113.25 113.67 112.60 113.48 3,804,522 -0.15(-0.14%)
Jul 17, 2007 113.83 114.18 113.62 113.64 1,621,186 -0.09(-0.08%)
Jul 16, 2007 113.86 114.23 113.53 113.72 2,618,358 -0.04(-0.03%)
Jul 13, 2007 113.54 114.19 113.44 113.76 2,248,912 +0.19(+0.17%)
Jul 12, 2007 111.91 113.70 111.91 113.57 2,186,944 +1.93(+1.73%)
Jul 11, 2007 110.77 111.67 110.56 111.64 4,367,156 +0.85(+0.77%)
Jul 10, 2007 111.83 112.07 110.79 110.79 3,888,342 -1.58(-1.40%)
Jul 09, 2007 112.52 112.64 112.09 112.37 3,224,241 -0.04(-0.03%)
Jul 06, 2007 111.94 112.50 111.61 112.41 1,652,645 +0.55(+0.49%)
Jul 05, 2007 111.96 112.06 111.39 111.86 2,297,315 -0.10(-0.09%)
Jul 03, 2007 111.77 112.00 111.66 111.96 2,189,031 +0.45(+0.40%)
Jul 02, 2007 110.91 111.52 110.72 111.51 2,208,882 +1.12(+1.01%)
Jun 29, 2007 110.86 111.36 109.58 110.39 5,128,499 -0.58(-0.52%)
Jun 28, 2007 110.86 111.68 110.89 110.97 3,462,979 -0.06(-0.05%)
Jun 27, 2007 109.13 111.06 109.21 111.03 3,254,960 +1.58(+1.44%)
Jun 26, 2007 110.79 110.99 109.46 109.46 4,924,855 -1.14(-1.03%)
Jun 25, 2007 111.01 111.58 109.94 110.59 4,909,014 -0.29(-0.26%)
Jun 22, 2007 111.73 111.93 110.56 110.88 4,976,733 -1.17(-1.04%)
Jun 21, 2007 111.42 112.19 110.83 112.05 6,276,470 +0.67(+0.60%)
Jun 20, 2007 113.37 113.37 111.38 111.38 6,544,463 -1.61(-1.43%)
Jun 19, 2007 112.66 113.15 112.40 112.99 3,421,930 +0.19(+0.17%)
Jun 18, 2007 113.09 113.20 112.63 112.80 1,467,262 -0.06(-0.05%)
Jun 15, 2007 113.05 113.34 112.82 112.86 2,584,682 +0.59(+0.53%)
Jun 14, 2007 111.71 112.47 111.67 112.27 2,036,606 +0.68(+0.60%)
Jun 13, 2007 110.48 111.63 110.31 111.59 3,267,323 +1.70(+1.55%)
Jun 12, 2007 110.68 111.28 109.89 109.89 2,778,418 -1.25(-1.12%)
Jun 11, 2007 110.94 111.61 110.70 111.14 2,215,794 +0.18(+0.16%)
Jun 08, 2007 109.68 111.06 109.52 110.95 2,897,031 +1.42(+1.29%)
Jun 07, 2007 111.39 111.69 109.54 109.54 2,457,196 -2.05(-1.83%)
Jun 06, 2007 112.32 112.35 111.47 111.58 2,227,165 -1.21(-1.07%)
Jun 05, 2007 112.99 113.09 112.30 112.79 2,844,950 -0.40(-0.36%)
Jun 04, 2007 112.79 113.39 112.77 113.20 1,066,839 +0.09(+0.08%)
Jun 01, 2007 113.16 113.38 112.76 113.11 2,207,641 +0.48(+0.43%)
May 31, 2007 112.92 113.02 112.48 112.62 2,628,583 -0.09(-0.08%)
May 30, 2007 111.26 112.71 111.17 112.71 2,023,381 +0.84(+0.75%)
May 29, 2007 111.64 111.96 111.25 111.87 1,906,268 +0.40(+0.36%)
May 25, 2007 111.28 111.64 111.05 111.47 2,323,051 +0.47(+0.42%)
May 24, 2007 112.08 112.54 110.72 111.00 4,920,686 -0.95(-0.85%)
May 23, 2007 112.39 112.73 111.94 111.96 2,033,879 +0.07(+0.06%)
May 22, 2007 112.17 112.50 111.89 111.89 2,027,335 -0.19(-0.17%)
May 21, 2007 112.07 112.54 112.02 112.08 3,349,708 +0.00(+0.00%)
May 18, 2007 111.49 112.08 111.49 112.08 2,004,942 +0.94(+0.84%)
May 17, 2007 111.12 111.61 111.01 111.14 1,519,751 -0.24(-0.22%)
May 16, 2007 110.81 111.39 110.48 111.39 1,875,319 +0.83(+0.75%)
May 15, 2007 110.68 111.39 110.33 110.56 1,465,762 -0.07(-0.06%)
May 14, 2007 110.84 111.11 110.15 110.62 1,152,669 -0.20(-0.18%)
May 11, 2007 110.09 110.82 109.98 110.82 1,415,021 +1.00(+0.91%)
May 10, 2007 110.80 110.92 109.68 109.82 1,453,797 -1.25(-1.13%)
May 09, 2007 110.56 111.28 110.50 111.08 1,173,727 +0.36(+0.32%)
May 08, 2007 110.53 110.84 110.26 110.72 2,222,843 -0.19(-0.17%)
May 07, 2007 110.78 111.04 110.75 110.91 789,337 +0.02(+0.01%)
May 04, 2007 110.72 110.99 110.36 110.89 1,401,276 +0.51(+0.46%)
May 03, 2007 110.30 110.48 109.98 110.38 1,100,242 +0.48(+0.43%)
May 02, 2007 109.36 110.13 109.29 109.90 1,775,520 +0.73(+0.66%)
May 01, 2007 109.10 109.24 108.46 109.18 1,656,961 +0.27(+0.25%)
Apr 30, 2007 109.87 109.98 108.86 108.91 1,802,875 -1.01(-0.92%)
Apr 27, 2007 109.47 109.98 109.34 109.92 1,545,064 -0.01(-0.01%)
Apr 26, 2007 109.88 110.04 109.53 109.93 897,721 +0.12(+0.11%)
Apr 25, 2007 109.29 109.93 108.83 109.81 1,512,164 +0.96(+0.88%)
Apr 24, 2007 108.88 108.99 108.22 108.85 1,311,973 +0.10(+0.09%)
Apr 23, 2007 108.99 109.24 108.70 108.75 1,384,296 -0.38(-0.35%)
Apr 20, 2007 108.88 109.14 108.51 109.13 2,406,026 +0.95(+0.88%)
Apr 19, 2007 107.63 108.27 107.45 108.17 1,306,321 -0.09(-0.08%)
Apr 18, 2007 107.76 108.44 107.68 108.26 1,292,142 +0.24(+0.22%)
Apr 17, 2007 107.82 108.27 107.74 108.02 935,137 +0.25(+0.23%)
Apr 16, 2007 107.16 107.86 107.14 107.77 1,339,256 +1.06(+1.00%)
Apr 13, 2007 106.46 106.71 106.05 106.71 1,532,295 +0.35(+0.33%)
Apr 12, 2007 105.69 106.37 105.31 106.35 883,465 +0.62(+0.59%)
Apr 11, 2007 106.39 106.41 105.46 105.73 1,526,023 -0.54(-0.50%)
Apr 10, 2007 106.01 106.40 106.00 106.27 693,684 +0.12(+0.11%)
Apr 09, 2007 106.24 106.36 105.97 106.15 953,679 +0.13(+0.12%)
Apr 05, 2007 105.55 106.11 105.50 106.02 826,749 +0.40(+0.37%)
Apr 04, 2007 105.55 105.74 105.35 105.62 918,913 +0.03(+0.03%)
Apr 03, 2007 105.05 105.77 105.00 105.59 1,031,748 +1.14(+1.10%)
Apr 02, 2007 104.48 104.66 103.95 104.45 1,658,543 +0.04(+0.04%)
Mar 30, 2007 104.45 104.92 103.38 104.40 2,727,018 +0.12(+0.11%)
Mar 29, 2007 104.73 104.73 103.72 104.28 1,383,005 +0.10(+0.10%)
Mar 28, 2007 104.48 104.64 103.78 104.18 1,905,313 -0.70(-0.66%)
Mar 27, 2007 105.18 105.18 104.59 104.88 1,171,410 -0.31(-0.30%)
Mar 26, 2007 105.44 105.49 103.41 105.19 1,666,996 -0.66(-0.62%)
Mar 23, 2007 105.73 106.10 105.64 105.86 2,351,946 +0.15(+0.14%)
Mar 22, 2007 105.88 105.98 105.39 105.71 1,799,243 +0.00(+0.00%)
Mar 21, 2007 104.11 105.97 103.90 105.71 1,789,721 +1.70(+1.64%)
Mar 20, 2007 103.38 104.03 103.27 104.01 939,091 +0.57(+0.55%)
Mar 19, 2007 102.77 103.46 102.67 103.44 1,499,846 +1.25(+1.22%)
Mar 16, 2007 102.69 103.00 101.97 102.19 1,399,229 -0.31(-0.30%)
Mar 15, 2007 102.20 102.88 102.08 102.50 1,001,670 +0.08(+0.08%)
Mar 14, 2007 101.79 102.42 100.51 102.42 2,971,913 +0.78(+0.77%)
Mar 13, 2007 103.66 103.44 101.44 101.64 2,632,809 -2.02(-1.95%)
Mar 12, 2007 103.07 103.86 103.01 103.66 1,552,336 +0.23(+0.23%)
Mar 09, 2007 103.89 104.36 102.94 103.42 1,935,989 +0.00(+0.00%)
Mar 08, 2007 103.38 103.73 102.97 103.42 1,867,003 +0.92(+0.89%)
Mar 07, 2007 102.60 103.21 102.44 102.50 2,180,987 -0.20(-0.20%)
Mar 06, 2007 102.00 102.95 101.76 102.71 1,963,120 +1.77(+1.76%)
Mar 05, 2007 101.36 102.50 100.91 100.93 2,338,730 -1.07(-1.05%)
Mar 02, 2007 102.94 103.35 101.95 102.00 9,095,334 -1.27(-1.23%)
Mar 01, 2007 102.32 103.79 101.51 103.27 3,943,746 -0.37(-0.35%)
Feb 28, 2007 103.32 104.34 102.81 103.64 3,951,600 +1.02(+0.99%)
Feb 27, 2007 105.77 105.77 102.29 102.62 4,824,568 -4.08(-3.82%)
Feb 26, 2007 107.26 107.26 106.41 106.70 1,660,847 -0.14(-0.13%)
Feb 23, 2007 107.15 107.15 106.59 106.84 1,980,435 -0.34(-0.31%)
Feb 22, 2007 107.34 107.66 106.35 107.17 2,399,536 -0.10(-0.09%)
Feb 21, 2007 107.04 107.35 106.85 107.27 1,341,695 -0.12(-0.12%)
Feb 20, 2007 106.99 107.48 106.60 107.39 1,200,041 +0.20(+0.18%)
Feb 16, 2007 106.90 107.20 106.79 107.20 880,330 +0.04(+0.03%)
Feb 15, 2007 106.35 107.28 106.35 107.16 1,252,258 +0.18(+0.16%)
Feb 14, 2007 106.45 107.22 106.38 106.98 1,138,901 +0.70(+0.66%)
Feb 13, 2007 105.66 106.28 105.62 106.28 953,750 +0.81(+0.77%)
Feb 12, 2007 105.83 105.84 105.23 105.47 566,797 -0.33(-0.31%)
Feb 09, 2007 106.65 106.81 105.39 105.80 3,060,636 -0.73(-0.68%)
Feb 08, 2007 106.41 106.65 106.09 106.53 1,087,426 -0.19(-0.18%)
Feb 07, 2007 106.68 106.82 106.34 106.72 989,672 +0.26(+0.25%)
Feb 06, 2007 106.57 106.58 106.08 106.46 1,203,858 -0.12(-0.11%)
Feb 05, 2007 106.39 106.57 106.09 106.57 2,148,403 +0.17(+0.16%)
Feb 02, 2007 106.32 106.51 106.14 106.41 1,149,868 +0.12(+0.11%)
Feb 01, 2007 105.99 106.33 105.78 106.29 1,978,390 +0.65(+0.61%)
Jan 31, 2007 104.84 105.93 104.67 105.64 1,516,616 +0.70(+0.66%)
Jan 30, 2007 104.67 104.96 104.45 104.95 1,944,579 +0.52(+0.50%)
Jan 29, 2007 104.53 104.82 104.20 104.42 1,221,582 -0.07(-0.07%)
Jan 26, 2007 104.81 104.89 104.08 104.50 1,984,525 -0.13(-0.13%)
Jan 25, 2007 105.72 105.79 104.45 104.63 1,843,825 -1.15(-1.09%)
Jan 24, 2007 105.05 105.78 105.03 105.78 1,324,516 +0.75(+0.71%)
Jan 23, 2007 104.61 105.14 104.42 105.03 2,112,682 +0.36(+0.34%)
Jan 22, 2007 105.22 105.22 104.32 104.67 756,672 -0.37(-0.36%)
Jan 19, 2007 104.78 105.16 104.72 105.05 1,412,590 +0.27(+0.26%)
Jan 18, 2007 105.14 105.29 104.59 104.78 1,693,309 -0.31(-0.30%)
Jan 17, 2007 105.00 105.43 104.91 105.09 1,987,116 +0.00(+0.00%)
Jan 16, 2007 105.22 105.32 104.91 105.09 1,108,967 -0.21(-0.20%)
Jan 12, 2007 104.51 105.31 104.49 105.31 864,378 +0.79(+0.75%)
Jan 11, 2007 104.06 104.82 103.99 104.52 945,771 +0.54(+0.52%)
Jan 10, 2007 103.28 104.01 103.12 103.98 2,370,633 +0.28(+0.27%)
Jan 09, 2007 103.90 103.98 103.18 103.70 1,348,375 -0.09(-0.08%)
Jan 08, 2007 103.47 103.90 103.09 103.79 875,694 +0.43(+0.42%)
Jan 05, 2007 103.86 103.86 103.17 103.35 2,765,875 -0.80(-0.77%)
Jan 04, 2007 103.92 104.39 103.38 104.15 5,506,118 +0.28(+0.27%)
Jan 03, 2007 104.54 104.98 103.32 103.88 2,728,245 -0.28(-0.27%)
Dec 29, 2006 104.47 104.76 103.97 104.15 1,163,229 -0.37(-0.35%)
Dec 28, 2006 104.73 104.80 104.38 104.52 579,569 -0.17(-0.16%)
Dec 27, 2006 104.27 104.82 104.27 104.69 1,119,738 +0.61(+0.59%)
Dec 26, 2006 103.51 104.08 103.51 104.08 476,226 +0.66(+0.64%)
Dec 22, 2006 104.10 104.11 103.42 103.42 7,191,929 -0.70(-0.68%)
Dec 21, 2006 104.59 104.66 103.88 104.12 1,593,646 -0.90(-0.85%)
Dec 20, 2006 105.11 105.35 104.93 105.02 1,054,569 +0.04(+0.04%)
Dec 19, 2006 104.53 105.28 104.29 104.98 998,398 +0.12(+0.12%)
Dec 18, 2006 105.29 105.53 104.70 104.86 1,623,913 -0.21(-0.20%)
Dec 15, 2006 105.44 105.52 105.07 105.07 1,238,760 +0.01(+0.01%)
Dec 14, 2006 104.29 105.17 104.23 105.06 2,626,947 +0.83(+0.80%)
Dec 13, 2006 104.56 104.56 104.02 104.23 1,025,801 +0.16(+0.16%)
Dec 12, 2006 104.12 104.21 103.53 104.06 3,172,432 -0.15(-0.15%)
Dec 11, 2006 103.90 104.37 103.82 104.22 895,054 +0.35(+0.34%)
Dec 08, 2006 103.66 104.23 103.45 103.87 2,019,428 +0.12(+0.11%)
Dec 07, 2006 104.37 104.54 103.67 103.75 2,109,547 -0.41(-0.39%)
Dec 06, 2006 104.23 104.35 103.98 104.16 917,277 -0.07(-0.07%)
Dec 05, 2006 104.00 104.28 103.80 104.23 1,121,101 +0.42(+0.41%)
Dec 04, 2006 103.05 103.98 103.05 103.81 3,217,015 +0.81(+0.79%)
Dec 01, 2006 102.53 103.30 102.10 103.00 1,362,009 -0.24(-0.23%)
Nov 30, 2006 103.18 103.59 102.67 103.24 1,419,544 +0.08(+0.08%)
Nov 29, 2006 102.39 103.22 102.39 103.16 1,221,718 +1.06(+1.03%)
Nov 28, 2006 101.51 102.19 101.47 102.10 1,260,847 +0.43(+0.42%)
Nov 27, 2006 102.98 103.10 101.66 101.67 812,297 -1.42(-1.37%)
Nov 24, 2006 103.07 103.46 102.99 103.09 221,275 -0.42(-0.41%)
Nov 22, 2006 103.39 103.69 103.22 103.52 792,801 +0.20(+0.20%)
Nov 21, 2006 103.22 103.32 103.08 103.31 508,401 +0.09(+0.09%)
Nov 20, 2006 103.09 103.39 102.92 103.22 756,808 +0.07(+0.06%)
Nov 17, 2006 102.82 103.16 102.66 103.16 648,420 +0.03(+0.03%)
Nov 16, 2006 103.16 103.33 102.94 103.13 744,947 +0.30(+0.29%)
Nov 15, 2006 102.51 103.16 102.51 102.83 1,172,773 +0.27(+0.27%)
Nov 14, 2006 102.07 102.64 101.47 102.55 1,202,222 +0.73(+0.72%)
Nov 13, 2006 101.51 102.10 101.43 101.82 409,966 +0.22(+0.22%)
Nov 10, 2006 101.50 101.60 101.18 101.60 566,890 +0.12(+0.12%)
Nov 09, 2006 102.16 102.19 101.31 101.48 948,089 -0.51(-0.50%)
Nov 08, 2006 101.40 102.12 101.22 102.00 782,848 +0.18(+0.17%)
Nov 07, 2006 101.51 102.08 101.38 101.82 475,271 +0.37(+0.37%)
Nov 06, 2006 100.67 101.59 100.60 101.45 889,191 +1.18(+1.18%)
Nov 03, 2006 100.79 100.90 100.07 100.27 1,119,329 -0.14(-0.14%)
Nov 02, 2006 100.30 100.60 100.18 100.41 1,852,142 -0.11(-0.11%)
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.