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 (%)
Jun 30, 2010 80.40 81.13 79.59 79.75 3,016 -0.65(-0.81%)
Jun 29, 2010 82.02 82.05 80.11 80.40 518 -3.06(-3.67%)
Jun 25, 2010 83.46 83.85 82.59 83.46 7,326,727 +0.33(+0.40%)
Jun 24, 2010 84.07 84.17 82.88 83.13 259 -1.34(-1.59%)
Jun 23, 2010 84.84 85.12 83.93 84.47 6,558,341 -0.30(-0.35%)
Jun 22, 2010 84.76 86.55 84.64 84.76 5,343,100 -1.39(-1.61%)
Jun 21, 2010 87.50 87.56 85.71 86.15 5,559,761 -0.26(-0.30%)
Jun 18, 2010 86.41 86.73 86.16 86.41 6,072,033 +0.08(+0.09%)
Jun 17, 2010 86.46 86.47 85.52 86.34 14,308 +0.15(+0.18%)
Jun 16, 2010 85.78 86.55 85.62 86.18 6,764,363 -0.01(-0.01%)
Jun 15, 2010 84.89 86.30 84.76 86.19 6,068 +1.87(+2.22%)
Jun 14, 2010 85.09 85.54 84.22 84.32 6,026,994 -0.08(-0.10%)
Jun 11, 2010 84.07 84.50 83.24 84.40 4,460,637 +0.34(+0.40%)
Jun 10, 2010 83.04 84.13 82.90 84.07 4,561 +2.48(+3.04%)
Jun 09, 2010 82.55 83.33 81.34 81.59 11,271,932 -0.41(-0.51%)
Jun 08, 2010 81.26 82.23 80.55 82.00 3,556 +0.77(+0.95%)
Jun 07, 2010 82.53 82.81 81.13 81.23 5,672,039 -0.99(-1.21%)
Jun 04, 2010 82.22 84.14 81.96 82.22 8,117,659 -2.99(-3.51%)
Jun 03, 2010 85.20 85.48 84.37 85.21 5,411,509 +0.29(+0.34%)
Jun 02, 2010 83.21 84.94 82.85 84.92 6,906 +2.16(+2.62%)
Jun 01, 2010 83.42 84.63 82.65 82.75 3,028 -1.43(-1.70%)
May 28, 2010 84.18 85.19 83.80 84.18 7,970,015 -1.09(-1.28%)
May 27, 2010 84.08 85.29 83.77 85.27 9,310,431 +2.81(+3.41%)
May 26, 2010 83.54 84.27 82.25 82.46 45,089 -0.54(-0.65%)
May 25, 2010 80.91 83.03 80.37 83.00 12,511 +0.07(+0.08%)
May 24, 2010 83.52 84.20 82.85 82.93 6,161,033 -1.02(-1.22%)
May 21, 2010 81.51 84.19 81.32 83.95 8,814,414 +1.13(+1.36%)
May 20, 2010 83.20 84.57 82.73 82.82 6,130 -3.23(-3.75%)
May 19, 2010 86.06 86.81 84.97 86.05 6,409,855 -0.51(-0.59%)
May 18, 2010 88.42 88.69 86.24 86.56 9,389 -1.14(-1.30%)
May 17, 2010 87.90 88.15 86.04 87.70 6,040,489 +0.01(+0.01%)
May 14, 2010 87.70 88.78 86.89 87.70 8,044,345 -1.60(-1.80%)
May 13, 2010 90.22 90.59 89.21 89.30 5,133,450 -1.07(-1.19%)
May 12, 2010 89.51 90.53 89.37 90.37 7,594,355 +1.24(+1.39%)
May 11, 2010 89.88 90.34 88.99 89.14 2,997 -0.27(-0.30%)
May 10, 2010 88.81 89.49 88.45 89.41 9,376,844 +3.88(+4.53%)
May 07, 2010 86.72 87.57 84.37 85.53 15,823,656 -1.47(-1.68%)
May 06, 2010 87.05 90.16 67.85 87.00 3,758 -2.48(-2.77%)
May 05, 2010 89.96 90.68 89.47 89.48 7,221,139 -1.04(-1.15%)
May 04, 2010 91.64 91.64 90.02 90.52 6,073,219 -2.15(-2.32%)
May 03, 2010 91.89 92.91 91.77 92.67 3,080,412 +1.17(+1.27%)
Apr 30, 2010 93.05 93.15 91.44 91.50 5,985,826 -1.53(-1.64%)
Apr 29, 2010 92.48 93.24 92.45 93.03 3,684,783 +1.13(+1.23%)
Apr 28, 2010 91.65 92.12 91.06 91.90 6,990,161 +0.68(+0.75%)
Apr 27, 2010 92.88 93.36 91.04 91.22 130 -2.19(-2.34%)
Apr 26, 2010 93.82 94.00 93.34 93.40 4,524,428 -0.32(-0.34%)
Apr 23, 2010 93.12 93.81 92.87 93.73 4,059,244 +0.59(+0.63%)
Apr 22, 2010 92.27 93.28 91.72 93.14 4,283,568 +0.24(+0.26%)
Apr 21, 2010 93.11 93.32 92.39 92.90 2,653,328 -0.17(-0.18%)
Apr 20, 2010 92.82 93.14 92.51 93.07 8,600 +0.84(+0.91%)
Apr 19, 2010 91.62 92.33 91.22 92.23 4,685,689 +0.31(+0.33%)
Apr 16, 2010 93.06 93.20 91.43 91.92 9,892,240 -1.45(-1.55%)
Apr 15, 2010 93.13 93.55 93.11 93.37 4,150,232 +0.10(+0.11%)
Apr 14, 2010 92.60 93.30 92.45 93.27 2,738,386 +1.01(+1.09%)
Apr 13, 2010 92.08 92.40 91.61 92.27 2,582,439 +0.08(+0.09%)
Apr 12, 2010 92.16 92.40 92.05 92.18 2,471,947 +0.18(+0.19%)
Apr 09, 2010 91.63 92.07 91.46 92.01 3,035,186 +0.60(+0.65%)
Apr 08, 2010 90.82 91.59 90.53 91.41 4,442,719 +0.28(+0.30%)
Apr 07, 2010 91.46 91.67 90.70 91.13 4,894,435 -0.48(-0.53%)
Apr 06, 2010 91.19 91.81 91.07 91.62 3,151,957 +0.18(+0.19%)
Apr 05, 2010 91.03 91.49 90.78 91.44 2,296,297 +0.73(+0.80%)
Apr 01, 2010 90.70 90.71 90.71 90.71 6,789,549 +0.67(+0.74%)
Mar 31, 2010 90.02 90.47 89.78 90.04 6,225,426 -0.33(-0.37%)
Mar 30, 2010 90.44 90.70 90.00 90.37 4,656,596 +0.05(+0.05%)
Mar 29, 2010 90.21 90.49 90.06 90.33 3,485,840 +0.50(+0.56%)
Mar 26, 2010 89.99 90.40 89.41 89.83 5,075,519 +0.04(+0.04%)
Mar 25, 2010 90.60 90.93 89.71 89.79 4,313,480 -0.16(-0.18%)
Mar 24, 2010 90.06 90.34 89.77 89.95 10,072,213 -0.44(-0.49%)
Mar 23, 2010 89.90 90.47 89.59 90.40 3,416,504 +0.65(+0.72%)
Mar 22, 2010 88.78 89.92 88.73 89.75 4,553,825 +0.48(+0.54%)
Mar 19, 2010 90.04 90.05 88.94 89.27 5,057,164 -0.47(-0.52%)
Mar 18, 2010 89.77 89.91 89.39 89.73 8,831,523 -0.04(-0.04%)
Mar 17, 2010 89.50 90.07 89.48 89.77 3,354,475 +0.50(+0.56%)
Mar 16, 2010 88.78 89.33 88.56 89.27 5,058,008 +0.72(+0.81%)
Mar 15, 2010 88.04 88.61 88.00 88.55 3,335,684 +0.05(+0.06%)
Mar 12, 2010 88.88 88.92 88.30 88.49 3,381,316 -0.01(-0.01%)
Mar 11, 2010 87.96 88.52 87.67 88.50 2,416,565 +0.40(+0.45%)
Mar 10, 2010 87.79 88.37 87.72 88.10 4,993,138 +0.39(+0.44%)
Mar 09, 2010 87.34 88.15 87.29 87.71 3,711,373 +0.10(+0.11%)
Mar 08, 2010 87.62 87.80 87.47 87.62 3,037,526 +0.03(+0.03%)
Mar 05, 2010 86.95 87.66 86.71 87.58 3,851,157 +1.25(+1.44%)
Mar 04, 2010 86.19 86.48 85.88 86.34 3,214,020 +0.24(+0.28%)
Mar 03, 2010 86.26 86.60 85.89 86.10 4,566,932 +0.13(+0.15%)
Mar 02, 2010 86.16 86.42 85.86 85.97 6,450,211 +0.22(+0.26%)
Mar 01, 2010 85.28 85.87 85.25 85.75 2,913,102 +0.89(+1.05%)
Feb 26, 2010 84.90 85.18 84.42 84.86 4,587,147 +0.00(+0.00%)
Feb 25, 2010 83.73 84.89 83.52 84.86 7,085,338 -0.10(-0.12%)
Feb 24, 2010 84.44 85.09 84.22 84.96 4,935,475 +0.81(+0.96%)
Feb 23, 2010 84.98 85.25 83.96 84.15 5,412,972 -1.07(-1.26%)
Feb 22, 2010 85.50 85.60 84.97 85.22 3,982,904 +0.01(+0.01%)
Feb 19, 2010 84.79 85.54 84.61 85.22 6,639,429 +0.18(+0.21%)
Feb 18, 2010 84.38 85.20 84.36 85.04 5,440,030 +0.53(+0.63%)
Feb 17, 2010 84.52 84.64 84.13 84.51 4,879,924 +0.37(+0.45%)
Feb 16, 2010 83.48 84.21 83.13 84.13 3,924,275 +1.31(+1.58%)
Feb 12, 2010 81.99 82.82 82.82 82.82 7,724,853 -0.03(-0.04%)
Feb 11, 2010 81.94 82.98 81.46 82.85 4,075,556 +0.84(+1.02%)
Feb 10, 2010 82.04 82.49 81.35 82.01 3,713,126 -0.19(-0.23%)
Feb 09, 2010 82.14 82.89 81.46 82.21 6,513,533 +1.05(+1.30%)
Feb 08, 2010 81.82 82.26 81.09 81.15 4,272,739 -0.63(-0.78%)
Feb 05, 2010 81.69 81.93 80.16 81.78 9,659,607 +0.18(+0.22%)
Feb 04, 2010 83.53 83.57 81.59 81.61 7,328,161 -2.64(-3.14%)
Feb 03, 2010 84.24 84.65 83.96 84.25 6,607,603 -0.36(-0.42%)
Feb 02, 2010 83.76 84.78 83.47 84.61 4,172,538 +1.33(+1.60%)
Feb 01, 2010 82.95 83.60 82.85 83.28 4,458,469 +1.02(+1.24%)
Jan 29, 2010 83.58 84.14 82.19 82.27 7,431,687 -0.93(-1.12%)
Jan 28, 2010 84.47 84.50 82.72 83.20 7,112,276 -1.01(-1.20%)
Jan 27, 2010 83.69 84.38 83.05 84.21 7,093,148 +0.43(+0.51%)
Jan 26, 2010 83.82 84.67 83.59 83.78 5,877,552 -0.40(-0.47%)
Jan 25, 2010 84.49 84.64 83.89 84.18 4,468,553 +0.42(+0.50%)
Jan 22, 2010 85.26 85.57 83.64 83.76 9,796,437 -1.85(-2.16%)
Jan 21, 2010 87.33 87.58 85.51 85.61 11,798,794 -1.71(-1.96%)
Jan 20, 2010 87.59 87.62 86.61 87.32 9,299,283 -0.87(-0.99%)
Jan 19, 2010 87.11 88.25 87.07 88.19 4,488,936 +1.08(+1.24%)
Jan 15, 2010 87.87 87.11 87.11 87.11 6,841,365 -0.99(-1.13%)
Jan 14, 2010 87.81 88.24 87.39 88.10 3,412,970 +0.26(+0.30%)
Jan 13, 2010 87.36 88.10 86.90 87.84 6,566,504 +0.69(+0.79%)
Jan 12, 2010 87.36 87.55 86.79 87.16 4,519,977 -0.81(-0.92%)
Jan 11, 2010 88.18 88.25 87.56 87.97 4,057,449 +0.12(+0.14%)
Jan 08, 2010 87.29 87.85 87.12 87.84 3,778,849 +0.30(+0.34%)
Jan 07, 2010 87.01 87.62 86.77 87.55 3,896,601 +0.38(+0.44%)
Jan 06, 2010 87.03 87.37 86.95 87.16 5,120,573 +0.07(+0.08%)
Jan 05, 2010 86.82 87.13 86.54 87.10 3,643,477 +0.25(+0.29%)
Jan 04, 2010 86.17 86.91 86.13 86.84 4,677,386 +1.41(+1.65%)
Dec 31, 2009 86.42 85.44 85.44 85.44 3,927,205 -0.83(-0.96%)
Dec 30, 2009 86.05 86.35 85.99 86.26 3,273,384 -0.07(-0.08%)
Dec 29, 2009 86.68 86.68 86.29 86.33 2,312,263 -0.11(-0.13%)
Dec 28, 2009 86.56 86.61 86.10 86.45 2,822,713 +0.15(+0.18%)
Dec 24, 2009 86.04 86.33 86.00 86.29 923,541 +0.46(+0.53%)
Dec 23, 2009 85.91 85.94 85.49 85.84 7,582,608 +0.21(+0.25%)
Dec 22, 2009 85.52 85.89 85.42 85.62 2,900,530 +0.16(+0.19%)
Dec 21, 2009 84.90 85.62 84.89 85.46 3,519,873 +0.96(+1.13%)
Dec 18, 2009 84.48 84.56 83.78 84.51 5,684,028 +0.53(+0.63%)
Dec 17, 2009 84.43 84.57 83.94 83.97 9,536,688 -1.04(-1.22%)
Dec 16, 2009 85.27 85.50 84.86 85.02 3,743,615 +0.12(+0.14%)
Dec 15, 2009 85.02 85.35 84.65 84.89 3,337,892 -0.41(-0.48%)
Dec 14, 2009 85.28 85.40 85.14 85.30 4,211,346 +0.58(+0.68%)
Dec 11, 2009 84.73 84.92 84.35 84.73 5,603,779 +0.36(+0.42%)
Dec 10, 2009 84.42 84.73 84.24 84.37 5,646,217 +0.49(+0.59%)
Dec 09, 2009 83.56 84.01 83.13 83.88 7,095,695 +0.25(+0.30%)
Dec 08, 2009 83.94 84.07 83.19 83.62 3,705,406 -0.89(-1.05%)
Dec 07, 2009 84.59 85.62 84.26 84.51 3,064,465 -0.13(-0.15%)
Dec 04, 2009 85.30 85.68 83.91 84.64 7,247,249 +0.46(+0.54%)
Dec 03, 2009 85.05 85.55 84.10 84.19 4,284,963 -0.71(-0.84%)
Dec 02, 2009 84.87 85.42 84.59 84.90 3,745,811 +0.09(+0.11%)
Dec 01, 2009 84.57 85.14 84.45 84.81 4,834,187 +0.97(+1.16%)
Nov 30, 2009 83.50 83.99 83.13 83.84 5,795,909 +0.25(+0.30%)
Nov 27, 2009 82.64 84.12 82.56 83.59 4,029,496 -1.32(-1.56%)
Nov 25, 2009 84.76 85.02 84.52 84.91 3,797,118 +0.32(+0.38%)
Nov 24, 2009 84.67 84.75 83.96 84.59 5,259,698 +0.04(+0.04%)
Nov 23, 2009 84.44 85.22 84.35 84.55 4,131,451 +1.03(+1.23%)
Nov 20, 2009 83.31 83.69 83.12 83.53 4,643,698 -0.18(-0.22%)
Nov 19, 2009 84.28 84.29 83.23 83.71 5,440,534 -1.13(-1.33%)
Nov 18, 2009 84.86 84.98 84.32 84.84 4,636,937 -0.02(-0.03%)
Nov 17, 2009 84.59 84.93 84.27 84.86 3,967,469 +0.08(+0.09%)
Nov 16, 2009 84.18 85.17 84.13 84.79 5,613,925 +1.16(+1.39%)
Nov 13, 2009 83.33 83.94 82.94 83.62 5,508,271 +0.49(+0.59%)
Nov 12, 2009 83.88 84.32 82.93 83.13 6,346,728 -0.84(-1.00%)
Nov 11, 2009 84.13 84.50 83.59 83.97 6,835,461 +0.45(+0.54%)
Nov 10, 2009 83.35 83.82 83.10 83.53 4,297,936 -0.02(-0.03%)
Nov 09, 2009 82.36 83.58 82.26 83.55 3,557,658 +1.83(+2.24%)
Nov 06, 2009 81.02 81.89 80.87 81.72 4,618,393 +0.82(+1.01%)
Nov 05, 2009 80.57 81.48 80.41 80.90 4,029,224 +1.01(+1.27%)
Nov 04, 2009 80.45 81.07 79.79 79.88 7,793,440 +0.10(+0.12%)
Nov 03, 2009 79.09 79.90 78.97 79.79 7,040,910 +0.26(+0.33%)
Nov 02, 2009 79.35 80.37 78.61 79.53 7,251,542 +0.50(+0.63%)
Oct 30, 2009 81.09 81.31 78.87 79.03 9,024,523 -2.27(-2.80%)
Oct 29, 2009 80.21 81.47 79.62 81.30 5,996,155 +1.67(+2.10%)
Oct 28, 2009 80.93 81.18 79.57 79.63 7,047,648 -1.53(-1.88%)
Oct 27, 2009 81.63 81.89 80.80 81.15 7,723,471 -0.32(-0.39%)
Oct 26, 2009 82.52 83.35 81.31 81.47 7,236,548 -0.97(-1.17%)
Oct 23, 2009 82.66 82.76 82.09 82.44 6,351,861 -0.90(-1.08%)
Oct 22, 2009 82.51 83.62 81.98 83.34 6,466,654 +0.82(+0.99%)
Oct 21, 2009 83.15 84.11 82.48 82.51 4,922,313 -0.81(-0.98%)
Oct 20, 2009 82.93 83.36 82.88 83.33 4,094,294 -0.41(-0.49%)
Oct 19, 2009 83.20 83.97 82.93 83.74 2,758,786 +0.70(+0.84%)
Oct 16, 2009 82.91 83.32 82.53 83.04 2,950,108 -0.62(-0.75%)
Oct 15, 2009 82.98 83.66 82.91 83.66 3,847,592 +0.28(+0.34%)
Oct 14, 2009 82.92 83.43 82.56 83.38 4,015,672 +1.42(+1.73%)
Oct 13, 2009 81.91 82.10 81.43 81.96 7,907,901 -0.15(-0.19%)
Oct 12, 2009 82.36 82.42 81.81 82.11 1,902,477 +0.36(+0.45%)
Oct 09, 2009 81.28 81.78 81.11 81.75 2,432,819 +0.48(+0.59%)
Oct 08, 2009 81.25 81.72 80.96 81.27 2,690,195 +0.62(+0.76%)
Oct 07, 2009 80.29 80.76 80.14 80.65 3,789,069 +0.24(+0.29%)
Oct 06, 2009 79.90 80.93 79.85 80.42 3,635,078 +1.10(+1.39%)
Oct 05, 2009 78.45 79.54 78.25 79.31 2,945,794 +1.14(+1.46%)
Oct 02, 2009 77.82 78.61 77.78 78.17 3,940,054 -0.36(-0.45%)
Oct 01, 2009 80.32 81.03 78.50 78.53 6,396,809 -2.10(-2.60%)
Sep 30, 2009 81.10 81.17 79.79 80.63 4,340,112 -0.18(-0.23%)
Sep 29, 2009 81.22 81.60 80.67 80.81 4,244,833 -0.23(-0.28%)
Sep 28, 2009 79.98 81.24 79.94 81.04 4,097,115 +1.34(+1.68%)
Sep 25, 2009 79.89 80.28 79.38 79.70 5,368,953 -0.35(-0.44%)
Sep 24, 2009 81.12 81.31 79.74 80.05 6,204,580 -0.94(-1.16%)
Sep 23, 2009 81.86 82.37 80.84 80.99 4,869,531 -0.65(-0.80%)
Sep 22, 2009 81.67 81.87 81.30 81.64 2,730,804 +0.49(+0.61%)
Sep 21, 2009 80.78 81.37 80.59 81.15 9,783,123 -0.23(-0.29%)
Sep 18, 2009 81.70 81.72 81.12 81.39 4,723,159 +0.05(+0.07%)
Sep 17, 2009 81.33 82.01 80.90 81.33 4,478,216 +0.85(+1.06%)
Sep 16, 2009 80.53 81.46 80.25 80.48 3,303,549 +0.28(+0.35%)
Sep 15, 2009 80.02 80.53 79.51 80.21 4,467,315 +0.25(+0.31%)
Sep 14, 2009 78.82 80.03 78.82 79.96 8,949,162 +0.43(+0.54%)
Sep 11, 2009 79.69 79.91 79.15 79.53 2,033,600 +0.04(+0.05%)
Sep 10, 2009 78.74 79.57 78.34 79.49 3,279,090 +0.78(+0.99%)
Sep 09, 2009 78.24 78.98 78.02 78.71 2,249,443 +0.60(+0.76%)
Sep 08, 2009 78.16 78.20 77.71 78.11 1,992,121 +0.69(+0.89%)
Sep 04, 2009 76.55 77.48 76.30 77.42 2,965,491 +1.09(+1.43%)
Sep 03, 2009 76.17 76.46 75.59 76.33 2,006,814 +0.61(+0.81%)
Sep 02, 2009 75.70 76.21 75.56 75.72 3,376,306 -0.30(-0.39%)
Sep 01, 2009 77.37 78.41 75.87 76.02 4,629,111 -1.74(-2.24%)
Aug 31, 2009 77.66 77.82 77.26 77.76 3,569,152 -0.70(-0.90%)
Aug 28, 2009 79.10 79.17 77.91 78.46 3,289,760 -0.04(-0.05%)
Aug 27, 2009 78.19 78.70 77.36 78.50 2,377,827 +0.24(+0.31%)
Aug 26, 2009 78.03 78.63 77.77 78.26 3,500,400 -0.03(-0.04%)
Aug 25, 2009 78.46 79.03 78.11 78.29 3,930,500 +0.17(+0.22%)
Aug 24, 2009 78.45 78.88 77.86 78.11 2,607,709 -0.01(-0.01%)
Aug 21, 2009 77.28 78.26 77.12 78.12 2,565,767 +1.49(+1.94%)
Aug 20, 2009 75.93 76.80 75.80 76.63 2,930,826 +0.76(+1.01%)
Aug 19, 2009 74.63 76.11 74.57 75.87 9,534,273 +0.59(+0.78%)
Aug 18, 2009 74.79 75.46 74.63 75.28 7,403,516 +0.61(+0.82%)
Aug 17, 2009 75.00 75.07 74.45 74.66 3,940,092 -1.77(-2.32%)
Aug 14, 2009 77.07 77.09 75.65 76.43 5,119,783 -0.63(-0.81%)
Aug 13, 2009 76.83 77.10 76.08 77.06 6,818,183 +0.57(+0.75%)
Aug 12, 2009 75.53 77.06 75.53 76.49 3,425,215 +0.85(+1.12%)
Aug 11, 2009 76.30 76.34 75.47 75.64 7,064,624 -1.01(-1.32%)
Aug 10, 2009 76.44 76.80 76.10 76.65 3,649,504 -0.11(-0.15%)
Aug 07, 2009 76.61 77.42 76.18 76.77 3,409,262 +0.95(+1.26%)
Aug 06, 2009 76.53 76.64 75.45 75.81 3,699,395 -0.35(-0.46%)
Aug 05, 2009 76.48 76.52 75.57 76.16 4,016,588 -0.22(-0.29%)
Aug 04, 2009 75.87 76.52 75.72 76.38 4,296,103 +0.23(+0.31%)
Aug 03, 2009 75.75 76.28 75.37 76.15 4,395,414 +1.13(+1.51%)
Jul 31, 2009 74.89 75.46 74.66 75.01 4,535,833 +0.09(+0.12%)
Jul 30, 2009 75.00 75.74 74.81 74.92 4,309,994 +0.85(+1.14%)
Jul 29, 2009 73.93 74.31 73.59 74.07 4,862,029 -0.36(-0.49%)
Jul 28, 2009 74.11 74.64 73.66 74.44 3,968,972 +0.08(+0.10%)
Jul 27, 2009 74.30 74.68 73.87 74.36 7,440,561 -0.06(-0.08%)
Jul 24, 2009 73.69 74.46 73.37 74.42 11,614,510 +0.33(+0.44%)
Jul 23, 2009 72.56 74.42 72.50 74.10 3,855,289 +1.60(+2.21%)
Jul 22, 2009 72.11 72.93 72.01 72.49 4,703,776 +0.04(+0.05%)
Jul 21, 2009 72.73 72.77 71.65 72.45 4,786,232 +0.35(+0.48%)
Jul 20, 2009 71.84 72.30 71.47 72.11 5,089,882 +0.64(+0.90%)
Jul 17, 2009 71.34 71.56 70.99 71.46 3,608,946 +0.03(+0.04%)
Jul 16, 2009 70.57 71.71 70.43 71.43 3,200,504 +0.64(+0.90%)
Jul 15, 2009 69.68 70.95 69.58 70.80 4,349,989 +2.00(+2.90%)
Jul 14, 2009 68.54 68.82 68.09 68.80 9,092,360 +0.43(+0.63%)
Jul 13, 2009 67.13 68.41 67.09 68.37 4,224,002 +1.62(+2.42%)
Jul 10, 2009 66.55 67.13 66.28 66.75 6,247,007 -0.20(-0.29%)
Jul 09, 2009 67.18 67.45 66.71 66.95 6,387,335 +0.17(+0.25%)
Jul 08, 2009 67.17 67.38 66.03 66.78 9,011,372 -0.03(-0.05%)
Jul 07, 2009 68.04 68.22 66.79 66.81 6,137,620 -1.34(-1.96%)
Jul 06, 2009 67.49 68.23 67.29 68.15 7,420,191 +0.02(+0.03%)
Jul 02, 2009 69.16 69.17 68.11 68.13 5,113,978 -1.94(-2.76%)
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.