Skip to main content

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

572.86 -1.33 (-0.23%)
Streaming Delayed Price Updated: 12:25 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 80.39 81.12 79.58 79.74 3,016 -0.65(-0.81%)
Jun 29, 2010 82.01 82.04 80.10 80.39 518 -3.06(-3.67%)
Jun 25, 2010 83.45 83.84 82.58 83.45 7,327,579 +0.33(+0.40%)
Jun 24, 2010 84.06 84.17 82.87 83.12 259 -1.34(-1.59%)
Jun 23, 2010 84.83 85.11 83.92 84.46 6,559,103 -0.30(-0.35%)
Jun 22, 2010 84.75 86.54 84.63 84.75 5,343,722 -1.39(-1.61%)
Jun 21, 2010 87.49 87.55 85.70 86.14 5,560,408 -0.26(-0.30%)
Jun 18, 2010 86.40 86.72 86.15 86.40 6,072,740 +0.08(+0.09%)
Jun 17, 2010 86.45 86.46 85.51 86.33 14,310 +0.15(+0.18%)
Jun 16, 2010 85.77 86.54 85.61 86.17 6,765,150 -0.01(-0.01%)
Jun 15, 2010 84.88 86.29 84.75 86.18 6,069 +1.87(+2.22%)
Jun 14, 2010 85.08 85.53 84.21 84.31 6,027,695 -0.08(-0.10%)
Jun 11, 2010 84.06 84.49 83.23 84.39 4,461,156 +0.34(+0.40%)
Jun 10, 2010 83.03 84.12 82.89 84.06 4,561 +2.48(+3.04%)
Jun 09, 2010 82.54 83.32 81.33 81.58 11,273,244 -0.41(-0.51%)
Jun 08, 2010 81.26 82.22 80.54 81.99 3,556 +0.77(+0.95%)
Jun 07, 2010 82.52 82.81 81.12 81.22 5,672,699 -0.99(-1.21%)
Jun 04, 2010 82.21 84.13 81.95 82.21 8,118,604 -2.99(-3.51%)
Jun 03, 2010 85.19 85.47 84.36 85.20 5,412,139 +0.29(+0.34%)
Jun 02, 2010 83.20 84.93 82.84 84.91 6,907 +2.16(+2.61%)
Jun 01, 2010 83.41 84.62 82.64 82.74 3,028 -1.43(-1.70%)
May 28, 2010 84.17 85.18 83.79 84.17 7,970,942 -1.09(-1.28%)
May 27, 2010 84.07 85.28 83.76 85.26 9,311,515 +2.81(+3.41%)
May 26, 2010 83.53 84.26 82.24 82.45 45,094 -0.54(-0.65%)
May 25, 2010 80.90 83.02 80.36 82.99 12,513 +0.07(+0.08%)
May 24, 2010 83.51 84.19 82.84 82.92 6,161,750 -1.02(-1.22%)
May 21, 2010 81.50 84.18 81.31 83.94 8,815,440 +1.13(+1.36%)
May 20, 2010 83.19 84.56 82.72 82.81 6,130 -3.23(-3.75%)
May 19, 2010 86.05 86.79 84.96 86.04 6,410,600 -0.51(-0.59%)
May 18, 2010 88.41 88.68 86.23 86.55 9,390 -1.14(-1.30%)
May 17, 2010 87.89 88.14 86.03 87.69 6,041,192 +0.01(+0.01%)
May 14, 2010 87.68 88.77 86.88 87.68 8,045,281 -1.60(-1.80%)
May 13, 2010 90.21 90.58 89.20 89.29 5,134,048 -1.07(-1.19%)
May 12, 2010 89.50 90.52 89.36 90.36 7,595,239 +1.24(+1.39%)
May 11, 2010 89.87 90.33 88.98 89.13 2,997 -0.27(-0.30%)
May 10, 2010 88.80 89.48 88.44 89.40 9,377,935 +3.87(+4.53%)
May 07, 2010 86.71 87.56 84.36 85.52 15,825,497 -1.47(-1.68%)
May 06, 2010 87.04 90.15 67.84 86.99 3,758 -2.48(-2.77%)
May 05, 2010 89.95 90.67 89.46 89.47 7,221,980 -1.04(-1.15%)
May 04, 2010 91.63 91.63 90.01 90.51 6,073,926 -2.15(-2.32%)
May 03, 2010 91.88 92.89 91.76 92.66 3,080,771 +1.17(+1.27%)
Apr 30, 2010 93.04 93.14 91.43 91.49 5,986,523 -1.53(-1.64%)
Apr 29, 2010 92.47 93.22 92.43 93.02 3,685,211 +1.13(+1.23%)
Apr 28, 2010 91.64 92.11 91.05 91.89 6,990,974 +0.68(+0.75%)
Apr 27, 2010 92.87 93.35 91.03 91.21 130 -2.19(-2.34%)
Apr 26, 2010 93.81 93.99 93.33 93.39 4,524,954 -0.32(-0.34%)
Apr 23, 2010 93.11 93.80 92.86 93.72 4,059,717 +0.59(+0.63%)
Apr 22, 2010 92.26 93.27 91.71 93.12 4,284,066 +0.24(+0.26%)
Apr 21, 2010 93.10 93.31 92.38 92.89 2,653,637 -0.17(-0.18%)
Apr 20, 2010 92.81 93.12 92.50 93.06 8,601 +0.84(+0.91%)
Apr 19, 2010 91.61 92.32 91.21 92.22 4,686,234 +0.31(+0.33%)
Apr 16, 2010 93.05 93.19 91.42 91.91 9,893,391 -1.45(-1.55%)
Apr 15, 2010 93.12 93.54 93.10 93.36 4,150,715 +0.10(+0.11%)
Apr 14, 2010 92.59 93.28 92.43 93.26 2,738,704 +1.01(+1.09%)
Apr 13, 2010 92.07 92.39 91.60 92.26 2,582,740 +0.08(+0.09%)
Apr 12, 2010 92.15 92.39 92.04 92.17 2,472,235 +0.18(+0.19%)
Apr 09, 2010 91.62 92.06 91.45 92.00 3,035,540 +0.60(+0.65%)
Apr 08, 2010 90.81 91.58 90.52 91.40 4,443,236 +0.28(+0.30%)
Apr 07, 2010 91.45 91.66 90.69 91.12 4,895,005 -0.48(-0.53%)
Apr 06, 2010 91.18 91.80 91.06 91.61 3,152,323 +0.18(+0.19%)
Apr 05, 2010 91.02 91.48 90.77 91.43 2,296,564 +0.73(+0.80%)
Apr 01, 2010 90.69 90.70 90.70 90.70 6,790,339 +0.67(+0.74%)
Mar 31, 2010 90.01 90.46 89.77 90.03 6,226,150 -0.33(-0.37%)
Mar 30, 2010 90.43 90.69 89.99 90.36 4,657,138 +0.05(+0.05%)
Mar 29, 2010 90.20 90.48 90.05 90.32 3,486,245 +0.50(+0.56%)
Mar 26, 2010 89.98 90.39 89.40 89.82 5,076,109 +0.04(+0.04%)
Mar 25, 2010 90.59 90.92 89.70 89.78 4,313,982 -0.16(-0.18%)
Mar 24, 2010 90.05 90.33 89.76 89.94 10,073,386 -0.44(-0.49%)
Mar 23, 2010 89.89 90.45 89.58 90.39 3,416,902 +0.65(+0.72%)
Mar 22, 2010 88.77 89.91 88.72 89.74 4,554,355 +0.48(+0.54%)
Mar 19, 2010 90.03 90.03 88.93 89.26 5,057,753 -0.47(-0.52%)
Mar 18, 2010 89.76 89.90 89.38 89.72 8,832,551 -0.04(-0.04%)
Mar 17, 2010 89.49 90.06 89.47 89.76 3,354,866 +0.50(+0.57%)
Mar 16, 2010 88.77 89.32 88.54 89.26 5,058,597 +0.72(+0.81%)
Mar 15, 2010 88.03 88.60 87.99 88.54 3,336,072 +0.05(+0.06%)
Mar 12, 2010 88.87 88.91 88.29 88.48 3,381,710 -0.01(-0.01%)
Mar 11, 2010 87.95 88.51 87.66 88.49 2,416,847 +0.40(+0.45%)
Mar 10, 2010 87.78 88.36 87.71 88.09 4,993,719 +0.39(+0.44%)
Mar 09, 2010 87.33 88.14 87.28 87.70 3,711,806 +0.10(+0.11%)
Mar 08, 2010 87.61 87.79 87.46 87.61 3,037,879 +0.03(+0.03%)
Mar 05, 2010 86.94 87.65 86.70 87.57 3,851,606 +1.25(+1.44%)
Mar 04, 2010 86.18 86.47 85.87 86.33 3,214,395 +0.24(+0.28%)
Mar 03, 2010 86.25 86.59 85.88 86.09 4,567,464 +0.13(+0.15%)
Mar 02, 2010 86.15 86.41 85.85 85.96 6,450,963 +0.22(+0.26%)
Mar 01, 2010 85.27 85.86 85.24 85.74 2,913,441 +0.89(+1.05%)
Feb 26, 2010 84.89 85.17 84.41 84.85 4,587,682 +0.00(+0.00%)
Feb 25, 2010 83.72 84.88 83.51 84.85 7,086,163 -0.10(-0.12%)
Feb 24, 2010 84.43 85.08 84.21 84.95 4,936,050 +0.81(+0.96%)
Feb 23, 2010 84.97 85.24 83.95 84.14 5,413,602 -1.07(-1.26%)
Feb 22, 2010 85.49 85.59 84.96 85.21 3,983,368 +0.01(+0.01%)
Feb 19, 2010 84.78 85.53 84.60 85.21 6,640,202 +0.18(+0.21%)
Feb 18, 2010 84.37 85.19 84.35 85.03 5,440,663 +0.53(+0.63%)
Feb 17, 2010 84.51 84.63 84.12 84.50 4,880,493 +0.37(+0.45%)
Feb 16, 2010 83.47 84.21 83.12 84.12 3,924,732 +1.31(+1.58%)
Feb 12, 2010 81.98 82.81 82.81 82.81 7,725,752 -0.03(-0.04%)
Feb 11, 2010 81.93 82.97 81.45 82.85 4,076,030 +0.84(+1.02%)
Feb 10, 2010 82.04 82.48 81.34 82.00 3,713,558 -0.19(-0.23%)
Feb 09, 2010 82.13 82.88 81.46 82.20 6,514,291 +1.05(+1.30%)
Feb 08, 2010 81.81 82.25 81.08 81.14 4,273,237 -0.63(-0.78%)
Feb 05, 2010 81.68 81.92 80.15 81.78 9,660,732 +0.18(+0.22%)
Feb 04, 2010 83.53 83.56 81.58 81.60 7,329,015 -2.64(-3.14%)
Feb 03, 2010 84.23 84.64 83.95 84.24 6,608,373 -0.36(-0.42%)
Feb 02, 2010 83.75 84.77 83.46 84.60 4,173,024 +1.33(+1.60%)
Feb 01, 2010 82.94 83.59 82.84 83.27 4,458,988 +1.02(+1.24%)
Jan 29, 2010 83.57 84.13 82.18 82.26 7,432,552 -0.93(-1.12%)
Jan 28, 2010 84.46 84.49 82.71 83.19 7,113,104 -1.01(-1.20%)
Jan 27, 2010 83.68 84.37 83.04 84.20 7,093,974 +0.43(+0.51%)
Jan 26, 2010 83.81 84.66 83.58 83.77 5,878,236 -0.40(-0.47%)
Jan 25, 2010 84.48 84.63 83.88 84.17 4,469,073 +0.42(+0.50%)
Jan 22, 2010 85.25 85.56 83.63 83.75 9,797,578 -1.85(-2.16%)
Jan 21, 2010 87.32 87.57 85.50 85.60 11,800,168 -1.71(-1.96%)
Jan 20, 2010 87.58 87.61 86.60 87.31 9,300,366 -0.87(-0.99%)
Jan 19, 2010 87.10 88.24 87.06 88.18 4,489,459 +1.08(+1.24%)
Jan 15, 2010 87.86 87.10 87.10 87.10 6,842,162 -0.99(-1.13%)
Jan 14, 2010 87.80 88.23 87.38 88.09 3,413,368 +0.26(+0.30%)
Jan 13, 2010 87.35 88.09 86.89 87.83 6,567,269 +0.69(+0.79%)
Jan 12, 2010 87.35 87.54 86.78 87.15 4,520,503 -0.81(-0.92%)
Jan 11, 2010 88.17 88.24 87.55 87.96 4,057,921 +0.12(+0.14%)
Jan 08, 2010 87.28 87.84 87.11 87.83 3,779,289 +0.30(+0.34%)
Jan 07, 2010 87.00 87.61 86.76 87.54 3,897,055 +0.38(+0.44%)
Jan 06, 2010 87.02 87.36 86.94 87.15 5,121,169 +0.07(+0.08%)
Jan 05, 2010 86.81 87.12 86.53 87.09 3,643,901 +0.25(+0.29%)
Jan 04, 2010 86.16 86.90 86.12 86.83 4,677,931 +1.41(+1.65%)
Dec 31, 2009 86.41 85.43 85.43 85.43 3,927,663 -0.83(-0.96%)
Dec 30, 2009 86.04 86.34 85.98 86.25 3,273,766 -0.07(-0.08%)
Dec 29, 2009 86.67 86.67 86.28 86.32 2,312,532 -0.11(-0.13%)
Dec 28, 2009 86.55 86.60 86.09 86.44 2,823,042 +0.15(+0.18%)
Dec 24, 2009 86.03 86.32 85.99 86.28 923,649 +0.46(+0.53%)
Dec 23, 2009 85.90 85.93 85.48 85.83 7,583,490 +0.21(+0.25%)
Dec 22, 2009 85.51 85.88 85.41 85.61 2,900,867 +0.16(+0.19%)
Dec 21, 2009 84.89 85.61 84.88 85.45 3,520,282 +0.96(+1.13%)
Dec 18, 2009 84.47 84.55 83.77 84.50 5,684,690 +0.53(+0.63%)
Dec 17, 2009 84.42 84.56 83.93 83.96 9,537,798 -1.04(-1.22%)
Dec 16, 2009 85.26 85.49 84.85 85.01 3,744,051 +0.12(+0.14%)
Dec 15, 2009 85.01 85.34 84.64 84.88 3,338,280 -0.41(-0.48%)
Dec 14, 2009 85.27 85.39 85.13 85.29 4,211,836 +0.58(+0.68%)
Dec 11, 2009 84.72 84.91 84.34 84.72 5,604,431 +0.36(+0.42%)
Dec 10, 2009 84.41 84.72 84.23 84.36 5,646,874 +0.49(+0.59%)
Dec 09, 2009 83.55 84.00 83.12 83.87 7,096,521 +0.25(+0.30%)
Dec 08, 2009 83.93 84.06 83.18 83.61 3,705,837 -0.89(-1.05%)
Dec 07, 2009 84.58 85.61 84.25 84.50 3,064,822 -0.13(-0.15%)
Dec 04, 2009 85.29 85.67 83.90 84.63 7,248,093 +0.46(+0.54%)
Dec 03, 2009 85.04 85.54 84.09 84.18 4,285,461 -0.71(-0.84%)
Dec 02, 2009 84.86 85.41 84.58 84.89 3,746,247 +0.09(+0.11%)
Dec 01, 2009 84.56 85.13 84.44 84.80 4,834,750 +0.97(+1.16%)
Nov 30, 2009 83.49 83.98 83.12 83.83 5,796,584 +0.25(+0.30%)
Nov 27, 2009 82.63 84.11 82.55 83.58 4,029,965 -1.32(-1.56%)
Nov 25, 2009 84.75 85.01 84.51 84.90 3,797,560 +0.32(+0.38%)
Nov 24, 2009 84.66 84.74 83.95 84.58 5,260,310 +0.04(+0.04%)
Nov 23, 2009 84.43 85.21 84.34 84.54 4,131,932 +1.03(+1.23%)
Nov 20, 2009 83.30 83.68 83.11 83.52 4,644,238 -0.18(-0.22%)
Nov 19, 2009 84.27 84.28 83.22 83.70 5,441,167 -1.13(-1.33%)
Nov 18, 2009 84.85 84.97 84.31 84.83 4,637,476 -0.02(-0.03%)
Nov 17, 2009 84.58 84.92 84.26 84.85 3,967,931 +0.08(+0.09%)
Nov 16, 2009 84.17 85.16 84.12 84.78 5,614,579 +1.16(+1.39%)
Nov 13, 2009 83.32 83.93 82.93 83.61 5,508,913 +0.49(+0.59%)
Nov 12, 2009 83.87 84.31 82.92 83.12 6,347,467 -0.84(-1.00%)
Nov 11, 2009 84.12 84.49 83.58 83.96 6,836,256 +0.45(+0.54%)
Nov 10, 2009 83.34 83.81 83.09 83.52 4,298,437 -0.02(-0.03%)
Nov 09, 2009 82.35 83.57 82.25 83.54 3,558,072 +1.83(+2.24%)
Nov 06, 2009 81.01 81.88 80.86 81.71 4,618,930 +0.82(+1.01%)
Nov 05, 2009 80.56 81.48 80.40 80.89 4,029,693 +1.01(+1.27%)
Nov 04, 2009 80.44 81.06 79.78 79.88 7,794,347 +0.10(+0.12%)
Nov 03, 2009 79.09 79.89 78.96 79.78 7,041,730 +0.26(+0.32%)
Nov 02, 2009 79.34 80.36 78.60 79.52 7,252,386 +0.50(+0.63%)
Oct 30, 2009 81.08 81.30 78.86 79.02 9,025,573 -2.27(-2.80%)
Oct 29, 2009 80.20 81.46 79.61 81.29 5,996,853 +1.67(+2.10%)
Oct 28, 2009 80.92 81.18 79.56 79.62 7,048,468 -1.53(-1.88%)
Oct 27, 2009 81.62 81.88 80.79 81.14 7,724,370 -0.32(-0.39%)
Oct 26, 2009 82.51 83.34 81.30 81.46 7,237,390 -0.97(-1.17%)
Oct 23, 2009 82.65 82.75 82.08 82.43 6,352,600 -0.90(-1.08%)
Oct 22, 2009 82.51 83.61 81.97 83.33 6,467,407 +0.82(+0.99%)
Oct 21, 2009 83.14 84.10 82.47 82.51 4,922,886 -0.81(-0.98%)
Oct 20, 2009 82.92 83.35 82.87 83.32 4,094,771 -0.41(-0.49%)
Oct 19, 2009 83.19 83.96 82.92 83.73 2,759,107 +0.70(+0.84%)
Oct 16, 2009 82.90 83.31 82.52 83.03 2,950,452 -0.62(-0.74%)
Oct 15, 2009 82.97 83.65 82.90 83.65 3,848,039 +0.28(+0.34%)
Oct 14, 2009 82.91 83.42 82.55 83.37 4,016,139 +1.42(+1.73%)
Oct 13, 2009 81.90 82.09 81.42 81.95 7,908,821 -0.15(-0.19%)
Oct 12, 2009 82.35 82.41 81.80 82.10 1,902,699 +0.36(+0.45%)
Oct 09, 2009 81.27 81.77 81.10 81.74 2,433,102 +0.48(+0.59%)
Oct 08, 2009 81.24 81.71 80.95 81.26 2,690,508 +0.62(+0.76%)
Oct 07, 2009 80.28 80.75 80.13 80.64 3,789,510 +0.24(+0.29%)
Oct 06, 2009 79.89 80.92 79.85 80.41 3,635,501 +1.10(+1.39%)
Oct 05, 2009 78.44 79.53 78.24 79.31 2,946,137 +1.14(+1.46%)
Oct 02, 2009 77.81 78.60 77.77 78.17 3,940,512 -0.36(-0.45%)
Oct 01, 2009 80.31 81.02 78.49 78.52 6,397,554 -2.10(-2.60%)
Sep 30, 2009 81.09 81.16 79.78 80.62 4,340,617 -0.18(-0.23%)
Sep 29, 2009 81.21 81.59 80.66 80.80 4,245,327 -0.23(-0.28%)
Sep 28, 2009 79.97 81.23 79.93 81.03 4,097,592 +1.34(+1.68%)
Sep 25, 2009 79.88 80.27 79.37 79.69 5,369,578 -0.35(-0.44%)
Sep 24, 2009 81.11 81.30 79.73 80.04 6,205,302 -0.94(-1.16%)
Sep 23, 2009 81.85 82.36 80.83 80.99 4,870,097 -0.65(-0.80%)
Sep 22, 2009 81.67 81.86 81.29 81.64 2,731,123 +0.49(+0.61%)
Sep 21, 2009 80.77 81.36 80.58 81.14 9,784,263 -0.23(-0.29%)
Sep 18, 2009 81.70 81.71 81.11 81.38 4,723,709 +0.05(+0.07%)
Sep 17, 2009 81.32 82.00 80.89 81.32 4,478,738 +0.85(+1.06%)
Sep 16, 2009 80.52 81.45 80.24 80.48 3,303,934 +0.28(+0.35%)
Sep 15, 2009 80.01 80.52 79.50 80.20 4,467,836 +0.25(+0.31%)
Sep 14, 2009 78.81 80.02 78.81 79.95 8,950,205 +0.43(+0.54%)
Sep 11, 2009 79.68 79.90 79.14 79.52 2,033,837 +0.04(+0.05%)
Sep 10, 2009 78.73 79.56 78.33 79.48 3,279,472 +0.78(+0.99%)
Sep 09, 2009 78.23 78.97 78.01 78.70 2,249,705 +0.60(+0.77%)
Sep 08, 2009 78.15 78.19 77.70 78.10 1,992,353 +0.69(+0.89%)
Sep 04, 2009 76.54 77.47 76.29 77.41 2,965,836 +1.09(+1.43%)
Sep 03, 2009 76.16 76.45 75.58 76.33 2,007,047 +0.61(+0.81%)
Sep 02, 2009 75.69 76.20 75.55 75.71 3,376,700 -0.29(-0.39%)
Sep 01, 2009 77.36 78.40 75.86 76.01 4,629,650 -1.74(-2.24%)
Aug 31, 2009 77.65 77.82 77.25 77.75 3,569,568 -0.70(-0.90%)
Aug 28, 2009 79.09 79.16 77.90 78.45 3,290,143 -0.04(-0.05%)
Aug 27, 2009 78.18 78.69 77.35 78.49 2,378,104 +0.24(+0.31%)
Aug 26, 2009 78.02 78.62 77.76 78.25 3,500,808 -0.03(-0.04%)
Aug 25, 2009 78.45 79.03 78.10 78.28 3,930,957 +0.17(+0.22%)
Aug 24, 2009 78.44 78.87 77.85 78.10 2,608,013 -0.01(-0.01%)
Aug 21, 2009 77.27 78.25 77.11 78.11 2,566,066 +1.49(+1.94%)
Aug 20, 2009 75.92 76.79 75.79 76.62 2,931,167 +0.76(+1.01%)
Aug 19, 2009 74.62 76.10 74.56 75.86 9,535,384 +0.59(+0.78%)
Aug 18, 2009 74.78 75.45 74.62 75.27 7,404,378 +0.61(+0.82%)
Aug 17, 2009 74.99 75.06 74.44 74.65 3,940,551 -1.77(-2.32%)
Aug 14, 2009 77.06 77.08 75.64 76.42 5,120,380 -0.63(-0.81%)
Aug 13, 2009 76.82 77.09 76.07 77.05 6,818,977 +0.57(+0.75%)
Aug 12, 2009 75.52 77.05 75.52 76.48 3,425,614 +0.85(+1.12%)
Aug 11, 2009 76.30 76.33 75.46 75.63 7,065,447 -1.01(-1.32%)
Aug 10, 2009 76.43 76.79 76.09 76.64 3,649,929 -0.11(-0.15%)
Aug 07, 2009 76.60 77.41 76.17 76.76 3,409,659 +0.95(+1.26%)
Aug 06, 2009 76.52 76.63 75.44 75.80 3,699,826 -0.35(-0.46%)
Aug 05, 2009 76.47 76.51 75.56 76.15 4,017,055 -0.22(-0.29%)
Aug 04, 2009 75.86 76.51 75.71 76.37 4,296,603 +0.23(+0.31%)
Aug 03, 2009 75.74 76.27 75.36 76.14 4,395,926 +1.13(+1.51%)
Jul 31, 2009 74.88 75.45 74.65 75.00 4,536,362 +0.09(+0.12%)
Jul 30, 2009 74.99 75.74 74.81 74.91 4,310,496 +0.85(+1.14%)
Jul 29, 2009 73.92 74.30 73.58 74.06 4,862,596 -0.36(-0.49%)
Jul 28, 2009 74.10 74.63 73.65 74.43 3,969,434 +0.08(+0.10%)
Jul 27, 2009 74.29 74.67 73.86 74.35 7,441,427 -0.06(-0.08%)
Jul 24, 2009 73.69 74.45 73.36 74.41 11,615,863 +0.33(+0.44%)
Jul 23, 2009 72.55 74.41 72.49 74.09 3,855,739 +1.60(+2.21%)
Jul 22, 2009 72.10 72.92 72.00 72.48 4,704,324 +0.04(+0.05%)
Jul 21, 2009 72.73 72.76 71.64 72.45 4,786,790 +0.35(+0.48%)
Jul 20, 2009 71.83 72.29 71.46 72.10 5,090,475 +0.64(+0.90%)
Jul 17, 2009 71.33 71.55 70.98 71.46 3,609,367 +0.03(+0.04%)
Jul 16, 2009 70.56 71.70 70.43 71.42 3,200,877 +0.64(+0.90%)
Jul 15, 2009 69.67 70.94 69.57 70.79 4,350,496 +2.00(+2.90%)
Jul 14, 2009 68.54 68.81 68.08 68.79 9,093,419 +0.43(+0.63%)
Jul 13, 2009 67.12 68.40 67.08 68.36 4,224,494 +1.62(+2.42%)
Jul 10, 2009 66.54 67.12 66.27 66.74 6,247,734 -0.20(-0.29%)
Jul 09, 2009 67.17 67.45 66.71 66.94 6,388,079 +0.17(+0.25%)
Jul 08, 2009 67.16 67.37 66.03 66.77 9,012,422 -0.03(-0.05%)
Jul 07, 2009 68.03 68.21 66.78 66.80 6,138,334 -1.34(-1.96%)
Jul 06, 2009 67.48 68.23 67.28 68.14 7,421,056 +0.02(+0.03%)
Jul 02, 2009 69.16 69.16 68.10 68.12 5,114,574 -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.