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 (%)
Jul 29, 2016 188.94 189.87 188.65 189.51 3,564,723 +0.29(+0.15%)
Jul 28, 2016 188.77 189.51 188.32 189.22 2,125,327 +0.23(+0.12%)
Jul 27, 2016 189.55 189.63 188.21 188.99 5,464,251 -0.19(-0.10%)
Jul 26, 2016 189.03 189.55 188.32 189.19 3,561,754 +0.08(+0.04%)
Jul 25, 2016 189.39 189.45 188.51 189.11 1,962,076 -0.49(-0.26%)
Jul 22, 2016 188.88 189.67 188.62 189.59 5,454,916 +0.82(+0.44%)
Jul 21, 2016 189.35 189.59 188.31 188.77 2,064,069 -0.69(-0.36%)
Jul 20, 2016 189.18 189.71 188.72 189.45 2,116,863 +0.80(+0.42%)
Jul 19, 2016 188.47 188.72 188.21 188.66 2,172,756 -0.21(-0.11%)
Jul 18, 2016 188.47 189.06 188.23 188.86 4,739,232 +0.52(+0.28%)
Jul 15, 2016 189.20 189.23 187.92 188.34 4,248,594 -0.28(-0.15%)
Jul 14, 2016 188.86 189.11 188.23 188.62 6,149,286 +1.03(+0.55%)
Jul 13, 2016 188.03 188.05 187.09 187.59 4,431,307 -0.02(-0.01%)
Jul 12, 2016 187.25 187.91 187.01 187.60 5,432,693 +1.31(+0.70%)
Jul 11, 2016 186.08 186.82 185.87 186.29 3,788,883 +0.70(+0.38%)
Jul 08, 2016 184.19 185.84 182.81 185.59 3,697,114 +2.78(+1.52%)
Jul 07, 2016 183.17 183.84 182.10 182.81 4,016,941 -0.16(-0.09%)
Jul 06, 2016 181.39 183.10 180.72 182.97 7,227,899 +1.04(+0.57%)
Jul 05, 2016 182.36 182.48 181.29 181.93 7,159,550 -1.29(-0.71%)
Jul 01, 2016 182.72 183.22 183.22 183.22 5,466,224 +0.55(+0.30%)
Jun 30, 2016 180.86 182.87 180.28 182.68 6,943,375 +2.34(+1.30%)
Jun 29, 2016 178.78 180.59 178.68 180.33 8,342,768 +2.97(+1.67%)
Jun 28, 2016 175.85 177.37 175.53 177.37 8,158,103 +3.25(+1.87%)
Jun 27, 2016 175.95 175.97 173.38 174.11 9,277,495 -3.35(-1.89%)
Jun 24, 2016 177.76 180.56 176.93 177.46 17,523,754 -6.52(-3.54%)
Jun 23, 2016 183.10 184.00 182.64 183.98 3,121,250 +2.37(+1.30%)
Jun 22, 2016 182.09 182.84 181.47 181.61 3,592,095 -0.30(-0.17%)
Jun 21, 2016 181.78 182.30 181.34 181.91 3,118,377 +0.50(+0.28%)
Jun 20, 2016 182.23 182.92 181.30 181.41 5,089,109 +1.19(+0.66%)
Jun 17, 2016 180.79 180.84 179.56 180.22 4,230,068 -0.68(-0.38%)
Jun 16, 2016 179.49 181.08 178.48 180.90 4,341,163 +0.59(+0.33%)
Jun 15, 2016 181.06 181.76 180.17 180.31 4,461,405 -0.32(-0.18%)
Jun 14, 2016 180.62 181.23 179.65 180.63 5,515,517 -0.33(-0.18%)
Jun 13, 2016 181.79 182.66 180.89 180.96 4,236,411 -1.44(-0.79%)
Jun 10, 2016 182.74 183.08 181.84 182.40 3,768,123 -1.74(-0.94%)
Jun 09, 2016 183.64 184.27 183.38 184.14 2,494,092 -0.22(-0.12%)
Jun 08, 2016 183.92 184.52 183.80 184.36 1,881,593 +0.59(+0.32%)
Jun 07, 2016 183.67 184.37 183.64 183.77 2,999,317 +0.22(+0.12%)
Jun 06, 2016 182.95 183.86 182.78 183.55 3,446,913 +1.01(+0.55%)
Jun 03, 2016 182.53 182.93 181.36 182.54 3,852,958 -0.61(-0.34%)
Jun 02, 2016 182.16 183.16 181.66 183.16 4,220,918 +0.60(+0.33%)
Jun 01, 2016 181.59 182.74 181.37 182.56 3,327,683 +0.35(+0.19%)
May 31, 2016 182.81 182.93 181.61 182.21 4,155,681 -0.28(-0.16%)
May 27, 2016 181.90 182.50 182.50 182.50 2,882,029 +0.75(+0.41%)
May 26, 2016 181.86 182.08 181.42 181.75 2,342,032 +0.07(+0.04%)
May 25, 2016 181.16 182.11 181.13 181.68 2,840,618 +1.22(+0.67%)
May 24, 2016 179.00 180.79 178.96 180.46 3,026,291 +2.32(+1.30%)
May 23, 2016 178.40 178.70 177.96 178.15 2,452,633 -0.24(-0.14%)
May 20, 2016 177.91 178.92 177.84 178.39 3,078,251 +1.08(+0.61%)
May 19, 2016 177.13 177.56 176.02 177.31 4,445,716 -0.63(-0.35%)
May 18, 2016 177.47 179.09 176.79 177.94 4,926,873 +0.02(+0.01%)
May 17, 2016 179.23 179.54 177.31 177.92 5,022,815 -1.58(-0.88%)
May 16, 2016 177.92 180.00 177.88 179.50 3,051,780 +1.80(+1.01%)
May 13, 2016 179.00 179.57 177.44 177.71 5,626,511 -1.66(-0.92%)
May 12, 2016 179.96 180.12 178.30 179.36 3,876,631 +0.09(+0.05%)
May 11, 2016 180.50 180.86 179.28 179.28 3,608,085 -1.68(-0.93%)
May 10, 2016 179.47 180.98 179.41 180.96 3,345,484 +2.17(+1.21%)
May 09, 2016 178.47 179.16 178.29 178.79 3,268,321 +0.17(+0.10%)
May 06, 2016 177.17 178.62 177.01 178.62 2,760,099 +0.69(+0.39%)
May 05, 2016 178.43 178.79 177.50 177.93 2,516,837 -0.05(-0.03%)
May 04, 2016 177.97 178.69 177.47 177.98 2,858,714 -1.02(-0.57%)
May 03, 2016 179.26 179.53 178.23 179.00 3,943,343 -1.58(-0.88%)
May 02, 2016 179.66 180.74 179.20 180.58 4,027,729 +1.40(+0.78%)
Apr 29, 2016 179.49 179.81 178.01 179.18 5,050,823 -0.97(-0.54%)
Apr 28, 2016 180.99 182.11 179.68 180.15 5,112,196 -1.57(-0.87%)
Apr 27, 2016 180.95 182.15 180.63 181.72 3,261,832 +0.34(+0.19%)
Apr 26, 2016 181.49 181.89 180.90 181.38 2,582,527 +0.30(+0.17%)
Apr 25, 2016 180.83 181.11 180.18 181.08 3,204,339 -0.32(-0.18%)
Apr 22, 2016 181.06 181.68 180.51 181.40 3,804,982 -0.03(-0.01%)
Apr 21, 2016 182.42 182.53 181.14 181.43 3,437,404 -0.91(-0.50%)
Apr 20, 2016 182.27 183.10 181.79 182.34 2,846,790 +0.14(+0.08%)
Apr 19, 2016 182.08 182.48 181.39 182.20 3,937,701 +0.55(+0.30%)
Apr 18, 2016 179.82 181.68 179.71 181.64 4,022,259 +1.31(+0.73%)
Apr 15, 2016 180.62 180.66 180.06 180.33 3,274,818 -0.29(-0.16%)
Apr 14, 2016 180.63 181.08 180.24 180.62 2,906,986 +0.02(+0.01%)
Apr 13, 2016 179.69 180.65 179.57 180.60 3,700,058 +1.80(+1.00%)
Apr 12, 2016 177.29 179.06 176.84 178.80 2,840,467 +1.75(+0.99%)
Apr 11, 2016 178.18 178.88 177.01 177.06 3,177,180 -0.50(-0.28%)
Apr 08, 2016 178.25 178.68 176.99 177.56 2,816,308 +0.53(+0.30%)
Apr 07, 2016 178.11 178.43 176.31 177.03 8,325,401 -2.17(-1.21%)
Apr 06, 2016 177.35 179.25 177.07 179.20 3,354,274 +1.92(+1.08%)
Apr 05, 2016 177.71 178.16 177.00 177.28 3,546,275 -1.75(-0.98%)
Apr 04, 2016 179.58 179.76 178.74 179.04 3,532,990 -0.59(-0.33%)
Apr 01, 2016 177.41 179.82 177.10 179.62 4,778,867 +1.14(+0.64%)
Mar 31, 2016 178.75 179.17 178.25 178.48 5,329,750 -0.41(-0.23%)
Mar 30, 2016 178.15 179.57 178.48 178.90 3,196,551 +0.75(+0.42%)
Mar 29, 2016 176.03 178.15 175.70 178.15 4,537,424 +1.68(+0.95%)
Mar 28, 2016 176.77 176.95 175.98 176.46 2,636,514 +0.11(+0.06%)
Mar 24, 2016 175.37 176.35 176.35 176.35 3,841,509 -0.10(-0.06%)
Mar 23, 2016 177.17 177.37 176.24 176.45 3,451,524 -2.12(-1.18%)
Mar 22, 2016 177.85 179.13 177.69 178.57 5,329,996 -0.10(-0.06%)
Mar 21, 2016 178.14 178.88 177.89 178.67 5,516,774 +0.26(+0.15%)
Mar 18, 2016 178.25 178.73 177.89 178.41 7,263,241 +0.66(+0.37%)
Mar 17, 2016 176.50 178.21 176.07 177.76 5,962,742 +1.11(+0.63%)
Mar 16, 2016 175.02 176.97 174.98 176.64 4,064,335 +1.12(+0.64%)
Mar 15, 2016 174.85 175.57 174.57 175.52 4,878,215 -0.29(-0.17%)
Mar 14, 2016 175.55 176.31 175.20 175.81 5,302,432 -0.24(-0.14%)
Mar 11, 2016 174.74 176.09 174.64 176.06 3,097,779 +2.87(+1.66%)
Mar 10, 2016 173.60 174.56 171.41 173.19 3,894,670 +0.10(+0.06%)
Mar 09, 2016 173.08 173.43 172.26 173.09 3,750,109 +0.89(+0.52%)
Mar 08, 2016 173.06 173.57 172.09 172.20 3,833,791 -1.99(-1.14%)
Mar 07, 2016 173.09 174.57 172.99 174.19 4,478,958 +0.17(+0.10%)
Mar 04, 2016 173.67 174.81 172.83 174.02 4,012,578 +0.60(+0.35%)
Mar 03, 2016 172.56 173.46 172.00 173.41 3,573,712 +0.61(+0.35%)
Mar 02, 2016 171.63 172.82 171.25 172.80 5,126,939 +0.76(+0.44%)
Mar 01, 2016 169.30 172.06 168.83 172.04 5,936,366 +4.04(+2.41%)
Feb 29, 2016 169.41 170.36 167.92 168.00 5,817,055 -1.42(-0.84%)
Feb 26, 2016 170.65 170.74 169.19 169.41 5,085,801 -0.30(-0.18%)
Feb 25, 2016 168.17 169.77 167.40 169.72 3,156,607 +1.97(+1.17%)
Feb 24, 2016 165.48 167.99 164.34 167.75 3,431,751 +0.76(+0.46%)
Feb 23, 2016 168.44 168.66 166.83 166.99 3,155,773 -2.06(-1.22%)
Feb 22, 2016 168.29 169.22 168.24 169.04 2,913,184 +2.41(+1.45%)
Feb 19, 2016 165.94 166.81 165.33 166.63 2,919,628 -0.10(-0.06%)
Feb 18, 2016 167.73 167.77 166.43 166.74 4,294,371 -0.67(-0.40%)
Feb 17, 2016 165.93 167.80 165.80 167.41 4,505,536 +2.73(+1.66%)
Feb 16, 2016 163.90 164.74 162.86 164.68 3,982,737 +2.70(+1.66%)
Feb 12, 2016 160.51 161.99 161.99 161.99 3,789,639 +3.21(+2.02%)
Feb 11, 2016 158.21 159.75 157.21 158.77 6,762,185 -2.00(-1.25%)
Feb 10, 2016 161.77 163.45 160.68 160.78 4,439,667 -0.08(-0.05%)
Feb 09, 2016 159.10 162.26 159.01 160.85 6,461,541 -0.06(-0.04%)
Feb 08, 2016 161.24 161.51 158.68 160.91 9,375,349 -2.19(-1.35%)
Feb 05, 2016 165.79 165.85 162.50 163.11 6,438,936 -3.18(-1.91%)
Feb 04, 2016 165.58 167.29 164.91 166.29 5,211,886 +0.36(+0.22%)
Feb 03, 2016 166.17 166.45 162.41 165.93 8,448,045 +0.88(+0.53%)
Feb 02, 2016 166.64 166.64 164.51 165.04 8,226,194 -3.03(-1.80%)
Feb 01, 2016 167.10 168.88 166.52 168.07 7,186,217 -0.02(-0.01%)
Jan 29, 2016 164.91 168.15 164.81 168.09 9,039,698 +3.90(+2.37%)
Jan 28, 2016 164.88 165.05 162.44 164.20 6,200,449 +0.89(+0.54%)
Jan 27, 2016 164.63 166.26 162.36 163.31 6,550,234 -1.77(-1.07%)
Jan 26, 2016 163.55 165.35 163.19 165.08 5,378,418 +2.21(+1.36%)
Jan 25, 2016 164.84 165.03 162.67 162.87 4,721,223 -2.52(-1.52%)
Jan 22, 2016 164.72 165.54 163.95 165.39 5,059,722 +3.34(+2.06%)
Jan 21, 2016 161.61 163.92 160.28 162.05 10,193,288 +0.84(+0.52%)
Jan 20, 2016 160.59 162.73 157.11 161.21 11,782,295 -1.89(-1.16%)
Jan 19, 2016 164.79 164.97 161.62 163.10 8,818,174 +0.09(+0.05%)
Jan 15, 2016 162.06 163.01 163.01 163.01 10,227,199 -3.51(-2.11%)
Jan 14, 2016 164.52 167.73 162.87 166.52 8,000,198 +2.60(+1.59%)
Jan 13, 2016 168.72 169.12 163.50 163.92 8,108,622 -4.09(-2.43%)
Jan 12, 2016 168.29 168.85 165.90 168.01 6,303,606 +1.29(+0.77%)
Jan 11, 2016 167.51 167.82 164.78 166.72 8,667,339 +0.17(+0.10%)
Jan 08, 2016 169.40 169.99 166.28 166.55 10,309,250 -1.87(-1.11%)
Jan 07, 2016 169.54 171.36 168.05 168.41 8,735,050 -4.13(-2.39%)
Jan 06, 2016 172.19 173.62 171.52 172.54 6,364,016 -2.29(-1.31%)
Jan 05, 2016 174.74 175.23 173.63 174.83 6,092,555 +0.36(+0.21%)
Jan 04, 2016 174.01 174.47 172.38 174.47 8,613,409 -2.48(-1.40%)
Dec 31, 2015 178.10 176.95 176.95 176.95 7,213,989 -1.81(-1.01%)
Dec 30, 2015 179.76 179.83 178.59 178.76 6,033,020 -1.33(-0.74%)
Dec 29, 2015 179.27 180.34 179.22 180.09 5,430,740 +2.04(+1.14%)
Dec 28, 2015 177.84 178.15 177.02 178.05 4,300,432 -0.42(-0.24%)
Dec 24, 2015 178.60 178.47 178.47 178.47 2,612,928 -0.37(-0.20%)
Dec 23, 2015 177.67 178.86 177.55 178.84 6,177,312 +2.22(+1.26%)
Dec 22, 2015 175.92 176.94 174.95 176.62 5,331,202 +1.62(+0.93%)
Dec 21, 2015 174.88 175.23 173.68 175.00 4,317,897 +1.49(+0.86%)
Dec 18, 2015 176.00 176.09 173.61 173.50 8,217,464 -3.31(-1.87%)
Dec 17, 2015 179.83 179.90 176.75 176.81 7,653,608 -2.65(-1.48%)
Dec 16, 2015 178.13 179.82 176.68 179.47 6,584,302 +2.56(+1.45%)
Dec 15, 2015 176.63 177.82 176.48 176.91 5,518,035 +1.72(+0.98%)
Dec 14, 2015 174.36 175.18 172.54 175.18 9,481,173 +1.11(+0.64%)
Dec 11, 2015 175.54 176.06 173.85 174.08 9,427,741 -3.53(-1.99%)
Dec 10, 2015 177.27 178.96 177.00 177.61 7,221,057 +0.45(+0.25%)
Dec 09, 2015 177.93 180.05 176.20 177.17 6,680,732 -1.41(-0.79%)
Dec 08, 2015 178.18 179.49 177.55 178.57 8,234,574 -1.17(-0.65%)
Dec 07, 2015 180.52 180.56 178.78 179.75 6,847,434 -1.12(-0.62%)
Dec 04, 2015 177.82 181.18 177.68 180.86 7,797,619 +3.47(+1.95%)
Dec 03, 2015 180.20 180.47 176.67 177.40 6,894,946 -2.56(-1.42%)
Dec 02, 2015 181.76 182.06 179.67 179.95 4,483,595 -1.88(-1.03%)
Dec 01, 2015 180.73 181.92 180.44 181.83 4,883,699 +1.77(+0.98%)
Nov 30, 2015 181.03 181.10 179.96 180.07 6,158,863 -0.72(-0.40%)
Nov 27, 2015 180.69 181.03 180.23 180.79 1,238,274 +0.16(+0.09%)
Nov 25, 2015 180.80 180.63 180.63 180.63 2,199,332 +0.01(+0.00%)
Nov 24, 2015 179.28 181.04 178.99 180.62 3,755,322 +0.26(+0.14%)
Nov 23, 2015 180.59 181.18 179.93 180.37 2,714,700 -0.34(-0.19%)
Nov 20, 2015 180.74 181.31 180.23 180.71 5,843,990 +0.81(+0.45%)
Nov 19, 2015 180.00 180.38 179.66 179.89 3,926,649 -0.17(-0.10%)
Nov 18, 2015 177.78 180.25 177.75 180.07 5,479,813 +2.85(+1.61%)
Nov 17, 2015 177.72 178.63 176.78 177.22 9,403,278 -0.23(-0.13%)
Nov 16, 2015 174.52 177.45 174.44 177.45 5,493,935 +2.70(+1.55%)
Nov 13, 2015 176.28 176.59 174.66 174.75 8,003,046 -1.97(-1.12%)
Nov 12, 2015 178.16 178.65 176.72 176.72 5,010,729 -2.52(-1.41%)
Nov 11, 2015 180.25 180.27 179.18 179.24 2,382,883 -0.70(-0.39%)
Nov 10, 2015 179.05 179.99 178.77 179.94 4,137,622 +0.44(+0.24%)
Nov 09, 2015 180.59 180.71 178.57 179.50 4,136,056 -1.74(-0.96%)
Nov 06, 2015 180.97 181.47 179.89 181.24 3,709,488 -0.07(-0.04%)
Nov 05, 2015 181.59 182.06 180.42 181.31 3,178,095 -0.22(-0.12%)
Nov 04, 2015 182.33 182.49 180.98 181.53 3,910,878 -0.47(-0.26%)
Nov 03, 2015 181.16 182.64 180.96 182.00 3,587,520 +0.45(+0.25%)
Nov 02, 2015 179.77 181.73 179.64 181.55 5,008,763 +2.19(+1.22%)
Oct 30, 2015 180.40 180.70 179.26 179.36 4,628,632 -0.81(-0.45%)
Oct 29, 2015 179.78 180.56 179.65 180.18 3,942,995 -0.09(-0.05%)
Oct 28, 2015 178.62 180.30 177.94 180.27 5,265,427 +2.00(+1.12%)
Oct 27, 2015 177.89 178.61 177.56 178.27 4,942,591 -0.34(-0.19%)
Oct 26, 2015 178.88 178.91 178.25 178.62 3,856,312 -0.41(-0.23%)
Oct 23, 2015 178.87 179.41 178.01 179.03 4,979,907 +1.99(+1.12%)
Oct 22, 2015 175.16 177.30 175.00 177.04 4,867,189 +2.87(+1.65%)
Oct 21, 2015 175.72 175.90 173.98 174.17 5,988,730 -1.02(-0.58%)
Oct 20, 2015 175.07 175.87 174.77 175.19 2,844,130 -0.26(-0.15%)
Oct 19, 2015 174.74 175.47 174.41 175.45 4,615,469 +0.14(+0.08%)
Oct 16, 2015 174.99 175.38 174.21 175.31 4,287,826 +0.77(+0.44%)
Oct 15, 2015 172.69 174.57 172.25 174.54 3,515,900 +2.63(+1.53%)
Oct 14, 2015 172.73 173.31 171.66 171.91 2,944,486 -0.87(-0.50%)
Oct 13, 2015 173.11 174.41 172.61 172.77 4,476,944 -1.12(-0.65%)
Oct 12, 2015 173.78 174.06 173.35 173.90 2,481,308 +0.16(+0.09%)
Oct 09, 2015 173.85 174.20 173.08 173.74 3,845,751 +0.13(+0.07%)
Oct 08, 2015 171.58 173.89 171.34 173.61 6,929,318 +1.58(+0.92%)
Oct 07, 2015 171.64 172.40 170.39 172.03 5,798,534 +1.41(+0.82%)
Oct 06, 2015 171.10 171.67 169.96 170.63 5,186,950 -0.64(-0.38%)
Oct 05, 2015 169.49 171.46 169.39 171.27 5,597,554 +3.04(+1.81%)
Oct 02, 2015 163.70 168.23 163.18 168.23 5,440,377 +2.43(+1.46%)
Oct 01, 2015 165.71 166.05 163.77 165.80 7,004,382 +0.46(+0.28%)
Sep 30, 2015 164.30 165.49 163.44 165.34 9,230,114 +3.15(+1.94%)
Sep 29, 2015 162.42 163.68 161.28 162.19 10,491,944 +0.03(+0.02%)
Sep 28, 2015 165.46 165.55 161.91 162.17 13,801,529 -4.15(-2.50%)
Sep 25, 2015 167.99 168.24 165.49 166.32 8,435,940 -0.11(-0.07%)
Sep 24, 2015 165.80 166.88 164.41 166.43 8,023,726 -0.60(-0.36%)
Sep 23, 2015 167.46 167.94 166.45 167.03 5,539,401 -0.28(-0.17%)
Sep 22, 2015 167.22 167.78 166.16 167.31 5,844,007 -2.13(-1.26%)
Sep 21, 2015 169.47 170.53 168.43 169.44 5,751,911 +0.89(+0.53%)
Sep 18, 2015 168.94 170.43 168.21 168.56 7,012,592 +40.14(+31.26%)
Sep 17, 2015 129.05 129.26 127.90 128.41 554,266 -43.44(-25.28%)
Sep 16, 2015 170.58 172.00 170.30 171.85 6,248,736 +1.53(+0.90%)
Sep 15, 2015 168.79 170.77 168.28 170.32 5,486,116 +2.11(+1.25%)
Sep 14, 2015 168.99 169.07 167.71 168.21 3,019,730 -0.66(-0.39%)
Sep 11, 2015 167.61 168.90 166.94 168.87 3,975,888 +0.82(+0.49%)
Sep 10, 2015 166.97 169.25 166.70 168.05 5,748,319 +0.90(+0.54%)
Sep 09, 2015 171.02 171.17 166.77 167.16 8,942,499 -2.35(-1.39%)
Sep 08, 2015 168.14 169.58 167.50 169.51 7,578,107 +4.28(+2.59%)
Sep 04, 2015 165.53 165.24 165.24 165.24 8,482,018 -2.60(-1.55%)
Sep 03, 2015 168.43 169.96 167.30 167.84 10,630,593 +0.15(+0.09%)
Sep 02, 2015 167.04 167.74 165.13 167.69 10,503,254 +3.25(+1.98%)
Sep 01, 2015 165.76 167.13 163.68 164.44 14,546,814 -5.14(-3.03%)
Aug 31, 2015 170.09 170.89 169.09 169.58 8,574,769 -1.48(-0.86%)
Aug 28, 2015 170.36 171.49 169.87 171.06 6,824,161 -0.01(-0.01%)
Aug 27, 2015 169.15 171.12 167.52 171.06 11,390,739 +4.10(+2.46%)
Aug 26, 2015 164.88 167.13 161.66 166.96 15,755,599 +6.31(+3.93%)
Aug 25, 2015 167.67 168.03 160.44 160.65 10,424,066 -1.91(-1.18%)
Aug 24, 2015 160.84 168.05 125.60 162.56 15,454,594 -7.07(-4.17%)
Aug 21, 2015 173.21 174.16 169.53 169.63 17,558,026 -5.38(-3.08%)
Aug 20, 2015 177.29 177.80 175.01 175.01 9,830,437 -3.80(-2.12%)
Aug 19, 2015 179.50 180.27 177.98 178.81 6,207,608 -1.45(-0.80%)
Aug 18, 2015 180.51 180.83 180.00 180.26 2,297,831 -0.51(-0.28%)
Aug 17, 2015 179.13 180.77 178.67 180.77 2,828,029 +1.06(+0.59%)
Aug 14, 2015 178.92 179.83 178.77 179.72 2,357,824 +0.62(+0.34%)
Aug 13, 2015 179.18 179.87 178.56 179.10 3,103,586 -0.18(-0.10%)
Aug 12, 2015 177.77 179.51 176.30 179.28 4,794,896 +0.17(+0.09%)
Aug 11, 2015 179.37 179.78 178.34 179.11 3,256,077 -1.63(-0.90%)
Aug 10, 2015 179.66 180.82 179.66 180.74 2,547,112 +2.26(+1.27%)
Aug 07, 2015 178.69 178.81 177.59 178.48 4,168,688 -0.44(-0.24%)
Aug 06, 2015 180.47 180.62 178.24 178.91 3,515,855 -1.45(-0.80%)
Aug 05, 2015 180.66 181.38 180.03 180.36 3,305,085 +0.67(+0.38%)
Aug 04, 2015 180.03 180.46 179.24 179.69 3,570,896 -0.38(-0.21%)
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.