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 (%)
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%)
Aug 03, 2015 180.63 180.71 179.12 180.06 6,161,516 -0.62(-0.34%)
Jul 31, 2015 181.52 181.52 180.41 180.68 5,243,574 -0.26(-0.14%)
Jul 30, 2015 180.40 181.13 179.78 180.94 2,556,696 +0.06(+0.03%)
Jul 29, 2015 179.84 181.15 179.67 180.88 4,412,972 +1.20(+0.67%)
Jul 28, 2015 178.38 179.83 177.53 179.67 3,242,362 +2.21(+1.25%)
Jul 27, 2015 177.62 178.15 177.05 177.46 5,270,850 -1.08(-0.60%)
Jul 24, 2015 180.51 180.58 178.21 178.54 4,155,119 -1.89(-1.05%)
Jul 23, 2015 181.59 181.66 180.06 180.43 3,281,901 -0.98(-0.54%)
Jul 22, 2015 181.06 181.78 181.04 181.41 3,607,713 -0.35(-0.19%)
Jul 21, 2015 182.33 182.59 181.47 181.76 3,431,758 -0.71(-0.39%)
Jul 20, 2015 182.62 182.98 182.20 182.47 2,767,415 +0.07(+0.04%)
Jul 17, 2015 182.25 182.46 181.84 182.40 2,726,799 +0.20(+0.11%)
Jul 16, 2015 181.90 182.26 181.65 182.21 5,052,520 +1.42(+0.78%)
Jul 15, 2015 180.92 181.38 180.34 180.79 3,823,193 -0.07(-0.04%)
Jul 14, 2015 180.01 181.18 180.00 180.86 5,114,989 +0.75(+0.42%)
Jul 13, 2015 179.42 180.20 179.39 180.11 3,737,930 +1.96(+1.10%)
Jul 10, 2015 177.98 178.54 177.28 178.15 5,107,873 +2.24(+1.28%)
Jul 09, 2015 177.78 178.01 175.83 175.90 5,159,003 +0.32(+0.18%)
Jul 08, 2015 177.22 177.51 175.36 175.59 5,969,186 -3.01(-1.69%)
Jul 07, 2015 177.68 178.72 175.23 178.60 6,832,690 +1.09(+0.62%)
Jul 06, 2015 176.63 178.27 176.46 177.51 5,348,232 -0.47(-0.26%)
Jul 02, 2015 178.62 177.97 177.97 177.97 3,376,235 -0.21(-0.12%)
Jul 01, 2015 178.39 178.60 177.35 178.19 5,792,189 +1.38(+0.78%)
Jun 30, 2015 177.90 177.91 176.23 176.81 5,584,844 +0.42(+0.24%)
Jun 29, 2015 178.59 179.25 176.27 176.39 6,515,727 -3.79(-2.10%)
Jun 26, 2015 180.53 180.75 179.56 180.18 3,714,965 +0.05(+0.03%)
Jun 25, 2015 181.24 181.34 180.08 180.12 3,500,676 -0.57(-0.32%)
Jun 24, 2015 181.71 182.12 180.67 180.70 2,409,953 -1.29(-0.71%)
Jun 23, 2015 182.12 182.36 181.63 181.98 3,857,400 +0.09(+0.05%)
Jun 22, 2015 181.93 182.49 181.69 181.90 3,645,517 +1.29(+0.71%)
Jun 19, 2015 181.56 181.60 180.57 180.61 3,851,361 -1.08(-0.59%)
Jun 18, 2015 180.49 182.23 180.38 181.69 3,540,305 +1.81(+1.00%)
Jun 17, 2015 179.90 180.50 178.84 179.88 2,785,153 +0.25(+0.14%)
Jun 16, 2015 178.46 179.68 178.30 179.63 4,753,765 +0.99(+0.56%)
Jun 15, 2015 178.17 178.91 177.50 178.64 3,428,485 -0.75(-0.42%)
Jun 12, 2015 179.96 180.08 179.12 179.39 5,769,040 -1.37(-0.76%)
Jun 11, 2015 180.68 181.16 180.43 180.76 4,051,649 +0.61(+0.34%)
Jun 10, 2015 178.99 180.58 178.75 180.15 3,898,455 +2.11(+1.19%)
Jun 09, 2015 178.12 178.59 177.43 178.04 3,043,993 -0.06(-0.03%)
Jun 08, 2015 179.08 179.21 178.00 178.10 3,335,450 -1.10(-0.62%)
Jun 05, 2015 179.29 179.87 178.51 179.20 3,149,451 -0.40(-0.22%)
Jun 04, 2015 180.30 180.90 179.18 179.60 3,446,032 -1.46(-0.81%)
Jun 03, 2015 181.07 181.67 180.53 181.06 3,968,516 +0.51(+0.28%)
Jun 02, 2015 180.27 181.25 179.62 180.55 3,289,824 -0.14(-0.08%)
Jun 01, 2015 181.03 181.39 179.93 180.69 4,144,812 +0.31(+0.17%)
May 29, 2015 181.42 181.47 180.10 180.38 4,402,946 -1.10(-0.61%)
May 28, 2015 181.39 181.61 180.78 181.48 3,504,688 -0.24(-0.13%)
May 27, 2015 180.48 181.94 180.13 181.72 2,941,913 +1.72(+0.96%)
May 26, 2015 181.45 181.53 179.57 180.00 3,621,074 -1.98(-1.09%)
May 22, 2015 181.98 181.98 181.98 181.98 2,169,516 -0.38(-0.21%)
May 21, 2015 181.73 182.59 181.54 182.36 1,580,483 +0.53(+0.29%)
May 20, 2015 182.09 182.63 181.54 181.83 2,048,131 -0.18(-0.10%)
May 19, 2015 182.18 182.43 181.69 182.01 2,022,456 -0.03(-0.02%)
May 18, 2015 181.33 182.31 181.26 182.04 4,053,920 +0.54(+0.29%)
May 15, 2015 181.49 181.61 180.99 181.51 3,561,222 +0.19(+0.10%)
May 14, 2015 180.48 181.37 180.18 181.32 3,103,311 +1.92(+1.07%)
May 13, 2015 179.82 180.43 179.16 179.41 3,206,504 +0.07(+0.04%)
May 12, 2015 179.04 179.92 178.21 179.34 4,481,580 -0.55(-0.31%)
May 11, 2015 180.74 180.99 179.84 179.89 5,353,356 -0.87(-0.48%)
May 08, 2015 180.13 180.97 180.07 180.76 6,006,750 +2.32(+1.30%)
May 07, 2015 177.61 178.84 177.28 178.44 6,426,644 +0.70(+0.39%)
May 06, 2015 178.99 179.32 176.62 177.74 3,927,406 -0.74(-0.41%)
May 05, 2015 180.25 180.61 178.30 178.48 2,995,460 -2.09(-1.16%)
May 04, 2015 180.44 181.09 180.34 180.57 2,161,889 +0.58(+0.32%)
May 01, 2015 178.88 180.05 178.78 179.99 3,515,598 +1.93(+1.08%)
Apr 30, 2015 179.29 179.69 177.36 178.06 4,405,295 -1.82(-1.01%)
Apr 29, 2015 179.68 180.49 179.06 179.88 4,305,419 -0.70(-0.39%)
Apr 28, 2015 180.02 180.67 178.83 180.58 5,744,407 +0.49(+0.27%)
Apr 27, 2015 181.39 181.48 179.85 180.09 2,633,739 -0.71(-0.39%)
Apr 24, 2015 180.80 181.07 180.33 180.81 2,166,654 +0.40(+0.22%)
Apr 23, 2015 179.53 181.05 179.42 180.41 4,403,546 +0.45(+0.25%)
Apr 22, 2015 179.41 180.11 178.46 179.96 3,192,883 +0.86(+0.48%)
Apr 21, 2015 179.28 180.11 178.75 179.09 3,139,336 -0.19(-0.10%)
Apr 20, 2015 178.60 179.59 178.51 179.28 3,117,173 +1.63(+0.92%)
Apr 17, 2015 178.50 178.72 176.84 177.65 5,401,981 -2.08(-1.16%)
Apr 16, 2015 179.43 180.21 179.22 179.73 3,601,315 -0.09(-0.05%)
Apr 15, 2015 179.45 180.27 179.34 179.81 3,259,598 +0.92(+0.51%)
Apr 14, 2015 178.42 179.13 177.76 178.90 3,318,950 +0.31(+0.18%)
Apr 13, 2015 179.30 179.91 178.58 178.58 1,683,816 -0.82(-0.46%)
Apr 10, 2015 178.69 179.46 178.50 179.41 2,048,040 +0.93(+0.52%)
Apr 09, 2015 177.51 178.68 177.00 178.47 2,581,430 +0.78(+0.44%)
Apr 08, 2015 177.32 178.10 176.88 177.69 3,373,447 +0.64(+0.36%)
Apr 07, 2015 177.54 178.32 177.05 177.05 2,648,347 -0.53(-0.30%)
Apr 06, 2015 175.44 178.06 175.30 177.58 3,121,292 +1.29(+0.73%)
Apr 02, 2015 175.65 176.29 176.29 176.29 3,297,585 +0.49(+0.28%)
Apr 01, 2015 176.30 176.31 174.69 175.80 7,740,102 -0.55(-0.31%)
Mar 31, 2015 177.04 177.76 176.29 176.35 4,018,363 -1.52(-0.85%)
Mar 30, 2015 176.79 178.18 176.79 177.87 3,899,467 +2.14(+1.22%)
Mar 27, 2015 175.25 175.93 175.04 175.73 2,602,803 +0.36(+0.20%)
Mar 26, 2015 175.09 176.27 174.37 175.37 4,929,217 -0.43(-0.25%)
Mar 25, 2015 178.59 178.84 175.74 175.81 4,792,595 -2.53(-1.42%)
Mar 24, 2015 179.22 179.73 178.32 178.33 5,001,669 -1.12(-0.63%)
Mar 23, 2015 179.76 180.33 179.41 179.46 2,828,089 -0.30(-0.16%)
Mar 20, 2015 179.14 180.26 179.07 179.75 3,764,798 +1.57(+0.88%)
Mar 19, 2015 178.57 178.85 177.78 178.18 4,339,417 -0.77(-0.43%)
Mar 18, 2015 176.39 179.68 175.72 178.95 6,634,004 +2.09(+1.18%)
Mar 17, 2015 176.68 177.25 176.04 176.86 3,826,933 -0.60(-0.34%)
Mar 16, 2015 175.80 177.47 175.78 177.46 3,783,775 +2.42(+1.38%)
Mar 13, 2015 175.83 175.99 173.98 175.04 4,882,750 -1.08(-0.61%)
Mar 12, 2015 174.56 176.19 174.50 176.12 5,301,864 +2.17(+1.25%)
Mar 11, 2015 174.59 174.75 173.82 173.95 3,474,335 -0.37(-0.21%)
Mar 10, 2015 175.80 175.85 174.31 174.32 4,797,306 -2.89(-1.63%)
Mar 09, 2015 176.65 177.55 176.59 177.22 3,054,216 +0.73(+0.42%)
Mar 06, 2015 178.11 178.54 176.13 176.48 7,637,819 -2.49(-1.39%)
Mar 05, 2015 179.13 179.27 178.49 178.98 3,477,999 +0.19(+0.10%)
Mar 04, 2015 178.96 179.01 178.00 178.79 5,678,708 -0.75(-0.42%)
Mar 03, 2015 179.85 179.94 178.96 179.54 3,713,028 -0.81(-0.45%)
Mar 02, 2015 179.26 180.35 179.25 180.35 9,844,701 +1.14(+0.64%)
Feb 27, 2015 179.69 179.95 179.16 179.21 4,656,527 -0.59(-0.33%)
Feb 26, 2015 179.93 180.04 179.17 179.80 5,269,644 -0.20(-0.11%)
Feb 25, 2015 180.01 180.50 179.65 180.01 2,446,486 -0.13(-0.07%)
Feb 24, 2015 179.56 180.34 179.26 180.14 2,658,212 +0.54(+0.30%)
Feb 23, 2015 179.41 179.63 179.01 179.60 3,114,900 -0.06(-0.03%)
Feb 20, 2015 178.14 179.71 177.54 179.66 5,463,010 +1.09(+0.61%)
Feb 19, 2015 178.12 178.95 177.95 178.57 2,587,457 -0.14(-0.08%)
Feb 18, 2015 178.30 178.78 178.04 178.71 2,535,270 -0.03(-0.02%)
Feb 17, 2015 178.10 178.87 177.84 178.75 2,671,449 +0.32(+0.18%)
Feb 13, 2015 177.78 178.43 178.43 178.43 3,670,084 +0.80(+0.45%)
Feb 12, 2015 176.82 177.73 176.63 177.62 5,560,177 +1.64(+0.93%)
Feb 11, 2015 175.72 176.41 175.04 175.99 8,472,125 +0.08(+0.05%)
Feb 10, 2015 175.09 176.14 174.19 175.90 3,420,347 +1.88(+1.08%)
Feb 09, 2015 174.15 174.89 173.61 174.02 7,300,882 -0.75(-0.43%)
Feb 06, 2015 175.67 176.26 174.31 174.77 4,552,833 -0.57(-0.32%)
Feb 05, 2015 174.24 175.44 174.16 175.34 8,323,893 +1.82(+1.05%)
Feb 04, 2015 173.45 174.66 173.09 173.52 7,278,608 -0.62(-0.35%)
Feb 03, 2015 172.63 174.21 172.28 174.14 4,282,763 +2.44(+1.42%)
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.