Skip to main content

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

574.13 +9.62 (+1.70%)
Streaming Delayed Price Updated: 11:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 164.90 168.13 164.79 168.07 9,040,751 +3.90(+2.37%)
Jan 28, 2016 164.86 165.03 162.43 164.18 6,201,171 +0.89(+0.54%)
Jan 27, 2016 164.61 166.24 162.34 163.29 6,550,997 -1.77(-1.07%)
Jan 26, 2016 163.53 165.33 163.17 165.06 5,379,044 +2.21(+1.36%)
Jan 25, 2016 164.83 165.02 162.65 162.85 4,721,773 -2.52(-1.53%)
Jan 22, 2016 164.70 165.53 163.93 165.37 5,060,311 +3.34(+2.06%)
Jan 21, 2016 161.59 163.90 160.27 162.03 10,194,475 +0.84(+0.52%)
Jan 20, 2016 160.57 162.71 157.09 161.19 11,783,666 -1.89(-1.16%)
Jan 19, 2016 164.77 164.96 161.60 163.08 8,819,200 +0.09(+0.05%)
Jan 15, 2016 162.04 163.00 163.00 163.00 10,228,390 -3.51(-2.11%)
Jan 14, 2016 164.50 167.71 162.85 166.50 8,001,129 +2.60(+1.59%)
Jan 13, 2016 168.70 169.10 163.48 163.90 8,109,566 -4.09(-2.43%)
Jan 12, 2016 168.27 168.83 165.88 167.99 6,304,340 +1.29(+0.77%)
Jan 11, 2016 167.50 167.80 164.76 166.70 8,668,349 +0.17(+0.10%)
Jan 08, 2016 169.38 169.97 166.26 166.53 10,310,450 -1.87(-1.11%)
Jan 07, 2016 169.52 171.34 168.03 168.39 8,736,067 -4.13(-2.39%)
Jan 06, 2016 172.17 173.60 171.50 172.52 6,364,757 -2.29(-1.31%)
Jan 05, 2016 174.71 175.21 173.61 174.81 6,093,264 +0.36(+0.21%)
Jan 04, 2016 173.99 174.46 172.37 174.45 8,614,411 -2.48(-1.40%)
Dec 31, 2015 178.08 176.93 176.93 176.93 7,214,829 -1.81(-1.01%)
Dec 30, 2015 179.74 179.81 178.57 178.74 6,033,723 -1.33(-0.74%)
Dec 29, 2015 179.25 180.32 179.20 180.07 5,431,372 +2.04(+1.14%)
Dec 28, 2015 177.81 178.12 177.00 178.03 4,300,933 -0.42(-0.24%)
Dec 24, 2015 178.58 178.45 178.45 178.45 2,613,232 -0.37(-0.20%)
Dec 23, 2015 177.65 178.84 177.53 178.82 6,178,031 +2.22(+1.26%)
Dec 22, 2015 175.90 176.92 174.93 176.60 5,331,822 +1.62(+0.93%)
Dec 21, 2015 174.86 175.21 173.66 174.97 4,318,399 +1.49(+0.86%)
Dec 18, 2015 175.98 176.06 173.59 173.48 8,218,420 -3.31(-1.87%)
Dec 17, 2015 179.81 179.88 176.72 176.79 7,654,498 -2.65(-1.48%)
Dec 16, 2015 178.12 179.80 176.66 179.44 6,585,068 +2.56(+1.44%)
Dec 15, 2015 176.61 177.80 176.46 176.89 5,518,676 +1.72(+0.98%)
Dec 14, 2015 174.34 175.16 172.52 175.16 9,482,276 +1.11(+0.64%)
Dec 11, 2015 175.51 176.04 173.83 174.06 9,428,837 -3.53(-1.99%)
Dec 10, 2015 177.25 178.94 176.98 177.59 7,221,897 +0.45(+0.25%)
Dec 09, 2015 177.91 180.03 176.18 177.15 6,681,509 -1.41(-0.79%)
Dec 08, 2015 178.16 179.47 177.53 178.55 8,235,532 -1.18(-0.65%)
Dec 07, 2015 180.50 180.54 178.76 179.73 6,848,230 -1.12(-0.62%)
Dec 04, 2015 177.80 181.16 177.66 180.84 7,798,526 +3.47(+1.95%)
Dec 03, 2015 180.18 180.45 176.65 177.38 6,895,748 -2.56(-1.42%)
Dec 02, 2015 181.74 182.04 179.65 179.93 4,484,117 -1.88(-1.03%)
Dec 01, 2015 180.71 181.90 180.42 181.81 4,884,267 +1.77(+0.98%)
Nov 30, 2015 181.01 181.08 179.94 180.04 6,159,580 -0.72(-0.40%)
Nov 27, 2015 180.67 181.01 180.21 180.77 1,238,418 +0.16(+0.09%)
Nov 25, 2015 180.78 180.61 180.61 180.61 2,199,588 +0.01(+0.00%)
Nov 24, 2015 179.26 181.02 178.96 180.60 3,755,759 +0.26(+0.14%)
Nov 23, 2015 180.57 181.16 179.91 180.34 2,715,016 -0.34(-0.19%)
Nov 20, 2015 180.72 181.29 180.21 180.69 5,844,670 +0.81(+0.45%)
Nov 19, 2015 179.98 180.36 179.64 179.87 3,927,105 -0.17(-0.10%)
Nov 18, 2015 177.75 180.23 177.73 180.04 5,480,450 +2.85(+1.61%)
Nov 17, 2015 177.70 178.61 176.76 177.20 9,404,371 -0.23(-0.13%)
Nov 16, 2015 174.50 177.43 174.42 177.43 5,494,574 +2.70(+1.55%)
Nov 13, 2015 176.26 176.57 174.64 174.73 8,003,977 -1.97(-1.12%)
Nov 12, 2015 178.14 178.63 176.70 176.70 5,011,312 -2.52(-1.41%)
Nov 11, 2015 180.22 180.25 179.16 179.22 2,383,160 -0.69(-0.39%)
Nov 10, 2015 179.03 179.97 178.75 179.92 4,138,103 +0.44(+0.24%)
Nov 09, 2015 180.57 180.69 178.55 179.48 4,136,537 -1.74(-0.96%)
Nov 06, 2015 180.95 181.45 179.87 181.22 3,709,920 -0.07(-0.04%)
Nov 05, 2015 181.57 182.04 180.40 181.29 3,178,464 -0.22(-0.12%)
Nov 04, 2015 182.31 182.46 180.96 181.51 3,911,333 -0.47(-0.26%)
Nov 03, 2015 181.13 182.62 180.94 181.98 3,587,938 +0.46(+0.25%)
Nov 02, 2015 179.75 181.71 179.62 181.53 5,009,345 +2.19(+1.22%)
Oct 30, 2015 180.38 180.68 179.24 179.34 4,629,171 -0.81(-0.45%)
Oct 29, 2015 179.76 180.53 179.63 180.16 3,943,454 -0.09(-0.05%)
Oct 28, 2015 178.60 180.28 177.92 180.25 5,266,040 +2.00(+1.12%)
Oct 27, 2015 177.87 178.59 177.54 178.25 4,943,166 -0.34(-0.19%)
Oct 26, 2015 178.86 178.89 178.23 178.59 3,856,761 -0.41(-0.23%)
Oct 23, 2015 178.84 179.39 177.99 179.01 4,980,486 +1.99(+1.12%)
Oct 22, 2015 175.14 177.28 174.97 177.02 4,867,755 +2.87(+1.65%)
Oct 21, 2015 175.69 175.88 173.96 174.15 5,989,427 -1.02(-0.58%)
Oct 20, 2015 175.05 175.85 174.75 175.17 2,844,460 -0.26(-0.15%)
Oct 19, 2015 174.72 175.45 174.39 175.43 4,616,006 +0.14(+0.08%)
Oct 16, 2015 174.97 175.36 174.19 175.29 4,288,324 +0.77(+0.44%)
Oct 15, 2015 172.67 174.55 172.23 174.52 3,516,309 +2.63(+1.53%)
Oct 14, 2015 172.71 173.29 171.64 171.89 2,944,829 -0.87(-0.50%)
Oct 13, 2015 173.09 174.39 172.59 172.75 4,477,464 -1.12(-0.65%)
Oct 12, 2015 173.76 174.04 173.33 173.88 2,481,597 +0.16(+0.09%)
Oct 09, 2015 173.83 174.18 173.06 173.72 3,846,199 +0.13(+0.07%)
Oct 08, 2015 171.56 173.87 171.32 173.59 6,930,124 +1.58(+0.92%)
Oct 07, 2015 171.62 172.38 170.37 172.01 5,799,208 +1.41(+0.82%)
Oct 06, 2015 171.08 171.65 169.94 170.61 5,187,554 -0.64(-0.38%)
Oct 05, 2015 169.47 171.44 169.37 171.25 5,598,205 +3.05(+1.81%)
Oct 02, 2015 163.69 168.21 163.16 168.21 5,441,010 +2.43(+1.46%)
Oct 01, 2015 165.69 166.03 163.75 165.78 7,005,197 +0.45(+0.27%)
Sep 30, 2015 164.28 165.47 163.42 165.32 9,231,188 +3.15(+1.94%)
Sep 29, 2015 162.40 163.66 161.26 162.18 10,493,164 +0.03(+0.02%)
Sep 28, 2015 165.44 165.53 161.89 162.15 13,803,135 -4.15(-2.50%)
Sep 25, 2015 167.97 168.22 165.47 166.30 8,436,921 -0.11(-0.07%)
Sep 24, 2015 165.78 166.86 164.39 166.41 8,024,661 -0.60(-0.36%)
Sep 23, 2015 167.44 167.92 166.43 167.01 5,540,046 -0.28(-0.17%)
Sep 22, 2015 167.20 167.76 166.14 167.29 5,844,688 -2.13(-1.26%)
Sep 21, 2015 169.45 170.51 168.41 169.42 5,752,581 +0.89(+0.53%)
Sep 18, 2015 168.92 170.41 168.19 168.54 7,013,409 +40.14(+31.26%)
Sep 17, 2015 129.04 129.25 127.88 128.40 554,331 -43.43(-25.28%)
Sep 16, 2015 170.56 171.98 170.28 171.83 6,249,464 +1.53(+0.90%)
Sep 15, 2015 168.78 170.75 168.26 170.30 5,486,755 +2.11(+1.25%)
Sep 14, 2015 168.97 169.05 167.69 168.19 3,020,082 -0.66(-0.39%)
Sep 11, 2015 167.59 168.88 166.92 168.85 3,976,351 +0.82(+0.49%)
Sep 10, 2015 166.95 169.24 166.68 168.03 5,748,989 +0.90(+0.54%)
Sep 09, 2015 171.00 171.15 166.75 167.14 8,943,540 -2.35(-1.39%)
Sep 08, 2015 168.12 169.56 167.48 169.49 7,578,989 +4.27(+2.59%)
Sep 04, 2015 165.52 165.22 165.22 165.22 8,483,006 -2.60(-1.55%)
Sep 03, 2015 168.41 169.94 167.28 167.82 10,631,831 +0.14(+0.09%)
Sep 02, 2015 167.03 167.72 165.11 167.67 10,504,478 +3.25(+1.98%)
Sep 01, 2015 165.75 167.11 163.66 164.42 14,548,508 -5.13(-3.03%)
Aug 31, 2015 170.07 170.87 169.07 169.56 8,575,767 -1.48(-0.86%)
Aug 28, 2015 170.34 171.47 169.85 171.03 6,824,956 -0.01(-0.01%)
Aug 27, 2015 169.13 171.10 167.50 171.04 11,392,065 +4.10(+2.46%)
Aug 26, 2015 164.86 167.11 161.64 166.94 15,757,434 +6.31(+3.93%)
Aug 25, 2015 167.65 168.01 160.42 160.63 10,425,280 -1.91(-1.18%)
Aug 24, 2015 160.82 168.03 125.59 162.54 15,456,394 -7.07(-4.17%)
Aug 21, 2015 173.19 174.14 169.51 169.61 17,560,070 -5.38(-3.08%)
Aug 20, 2015 177.27 177.78 174.99 174.99 9,831,582 -3.80(-2.12%)
Aug 19, 2015 179.48 180.25 177.96 178.79 6,208,331 -1.45(-0.81%)
Aug 18, 2015 180.49 180.81 179.98 180.24 2,298,098 -0.51(-0.28%)
Aug 17, 2015 179.11 180.75 178.65 180.75 2,828,358 +1.06(+0.59%)
Aug 14, 2015 178.90 179.81 178.75 179.69 2,358,099 +0.61(+0.34%)
Aug 13, 2015 179.16 179.84 178.54 179.08 3,103,947 -0.18(-0.10%)
Aug 12, 2015 177.75 179.49 176.28 179.26 4,795,454 +0.17(+0.09%)
Aug 11, 2015 179.35 179.76 178.32 179.09 3,256,456 -1.63(-0.90%)
Aug 10, 2015 179.63 180.80 179.63 180.72 2,547,409 +2.26(+1.27%)
Aug 07, 2015 178.67 178.79 177.57 178.46 4,169,174 -0.44(-0.24%)
Aug 06, 2015 180.45 180.60 178.22 178.89 3,516,264 -1.45(-0.80%)
Aug 05, 2015 180.64 181.36 180.01 180.34 3,305,470 +0.67(+0.38%)
Aug 04, 2015 180.01 180.44 179.22 179.67 3,571,312 -0.38(-0.21%)
Aug 03, 2015 180.61 180.69 179.10 180.04 6,162,233 -0.61(-0.34%)
Jul 31, 2015 181.50 181.50 180.39 180.66 5,244,185 -0.26(-0.14%)
Jul 30, 2015 180.38 181.11 179.75 180.91 2,556,993 +0.06(+0.03%)
Jul 29, 2015 179.81 181.13 179.65 180.85 4,413,486 +1.20(+0.67%)
Jul 28, 2015 178.35 179.81 177.51 179.65 3,242,740 +2.21(+1.25%)
Jul 27, 2015 177.60 178.13 177.03 177.44 5,271,464 -1.07(-0.60%)
Jul 24, 2015 180.49 180.56 178.19 178.52 4,155,603 -1.89(-1.05%)
Jul 23, 2015 181.57 181.64 180.04 180.41 3,282,283 -0.98(-0.54%)
Jul 22, 2015 181.03 181.76 181.02 181.39 3,608,133 -0.35(-0.19%)
Jul 21, 2015 182.31 182.57 181.45 181.74 3,432,158 -0.71(-0.39%)
Jul 20, 2015 182.59 182.96 182.18 182.45 2,767,738 +0.07(+0.04%)
Jul 17, 2015 182.23 182.44 181.82 182.38 2,727,117 +0.20(+0.11%)
Jul 16, 2015 181.88 182.24 181.63 182.19 5,053,108 +1.42(+0.78%)
Jul 15, 2015 180.90 181.36 180.32 180.77 3,823,639 -0.07(-0.04%)
Jul 14, 2015 179.99 181.15 179.98 180.84 5,115,585 +0.75(+0.42%)
Jul 13, 2015 179.40 180.18 179.37 180.09 3,738,366 +1.96(+1.10%)
Jul 10, 2015 177.96 178.52 177.26 178.12 5,108,468 +2.24(+1.28%)
Jul 09, 2015 177.76 177.99 175.81 175.88 5,159,604 +0.32(+0.18%)
Jul 08, 2015 177.19 177.49 175.34 175.56 5,969,881 -3.01(-1.69%)
Jul 07, 2015 177.66 178.70 175.21 178.58 6,833,486 +1.09(+0.62%)
Jul 06, 2015 176.62 178.25 176.44 177.49 5,348,855 -0.47(-0.26%)
Jul 02, 2015 178.59 177.95 177.95 177.95 3,376,628 -0.21(-0.12%)
Jul 01, 2015 178.37 178.58 177.33 178.17 5,792,864 +1.38(+0.78%)
Jun 30, 2015 177.88 177.89 176.21 176.78 5,585,494 +0.42(+0.24%)
Jun 29, 2015 178.57 179.23 176.25 176.37 6,516,486 -3.79(-2.10%)
Jun 26, 2015 180.50 180.73 179.54 180.16 3,715,397 +0.05(+0.03%)
Jun 25, 2015 181.22 181.32 180.06 180.10 3,501,084 -0.57(-0.32%)
Jun 24, 2015 181.69 182.10 180.65 180.68 2,410,234 -1.29(-0.71%)
Jun 23, 2015 182.10 182.34 181.61 181.96 3,857,849 +0.09(+0.05%)
Jun 22, 2015 181.90 182.47 181.67 181.88 3,645,941 +1.29(+0.71%)
Jun 19, 2015 181.54 181.58 180.55 180.59 3,851,809 -1.08(-0.59%)
Jun 18, 2015 180.47 182.21 180.36 181.67 3,540,717 +1.81(+1.00%)
Jun 17, 2015 179.88 180.48 178.82 179.86 2,785,477 +0.25(+0.14%)
Jun 16, 2015 178.44 179.66 178.28 179.61 4,754,318 +0.99(+0.56%)
Jun 15, 2015 178.15 178.89 177.48 178.62 3,428,884 -0.75(-0.42%)
Jun 12, 2015 179.94 180.06 179.10 179.37 5,769,712 -1.37(-0.76%)
Jun 11, 2015 180.66 181.14 180.41 180.74 4,052,120 +0.61(+0.34%)
Jun 10, 2015 178.97 180.56 178.73 180.13 3,898,908 +2.11(+1.19%)
Jun 09, 2015 178.09 178.57 177.41 178.02 3,044,348 -0.06(-0.03%)
Jun 08, 2015 179.06 179.19 177.98 178.08 3,335,838 -1.10(-0.62%)
Jun 05, 2015 179.27 179.85 178.50 179.18 3,149,817 -0.40(-0.22%)
Jun 04, 2015 180.28 180.88 179.16 179.58 3,446,433 -1.46(-0.81%)
Jun 03, 2015 181.05 181.65 180.51 181.04 3,968,977 +0.51(+0.28%)
Jun 02, 2015 180.25 181.22 179.60 180.53 3,290,207 -0.14(-0.08%)
Jun 01, 2015 181.01 181.37 179.91 180.67 4,145,295 +0.31(+0.17%)
May 29, 2015 181.40 181.45 180.08 180.36 4,403,458 -1.10(-0.61%)
May 28, 2015 181.37 181.59 180.76 181.46 3,505,095 -0.24(-0.13%)
May 27, 2015 180.46 181.92 180.10 181.70 2,942,256 +1.72(+0.96%)
May 26, 2015 181.43 181.51 179.55 179.98 3,621,495 -1.98(-1.09%)
May 22, 2015 181.96 181.96 181.96 181.96 2,169,769 -0.38(-0.21%)
May 21, 2015 181.71 182.56 181.52 182.34 1,580,667 +0.53(+0.29%)
May 20, 2015 182.06 182.61 181.52 181.81 2,048,369 -0.18(-0.10%)
May 19, 2015 182.16 182.41 181.67 181.99 2,022,691 -0.03(-0.02%)
May 18, 2015 181.31 182.29 181.24 182.02 4,054,392 +0.53(+0.29%)
May 15, 2015 181.47 181.59 180.97 181.49 3,561,636 +0.19(+0.10%)
May 14, 2015 180.46 181.35 180.16 181.30 3,103,672 +1.92(+1.07%)
May 13, 2015 179.80 180.41 179.14 179.38 3,206,877 +0.07(+0.04%)
May 12, 2015 179.02 179.90 178.19 179.32 4,482,101 -0.55(-0.31%)
May 11, 2015 180.72 180.97 179.82 179.87 5,353,978 -0.87(-0.48%)
May 08, 2015 180.10 180.95 180.05 180.74 6,007,449 +2.32(+1.30%)
May 07, 2015 177.59 178.81 177.25 178.42 6,427,391 +0.70(+0.39%)
May 06, 2015 178.97 179.30 176.60 177.72 3,927,863 -0.74(-0.41%)
May 05, 2015 180.23 180.59 178.28 178.46 2,995,809 -2.09(-1.16%)
May 04, 2015 180.42 181.07 180.32 180.55 2,162,141 +0.58(+0.32%)
May 01, 2015 178.86 180.03 178.76 179.97 3,516,007 +1.93(+1.08%)
Apr 30, 2015 179.27 179.66 177.34 178.04 4,405,807 -1.82(-1.01%)
Apr 29, 2015 179.66 180.47 179.04 179.86 4,305,919 -0.70(-0.39%)
Apr 28, 2015 180.00 180.65 178.81 180.56 5,745,075 +0.49(+0.27%)
Apr 27, 2015 181.37 181.46 179.82 180.07 2,634,046 -0.71(-0.39%)
Apr 24, 2015 180.78 181.05 180.31 180.78 2,166,906 +0.40(+0.22%)
Apr 23, 2015 179.51 181.03 179.40 180.38 4,404,058 +0.45(+0.25%)
Apr 22, 2015 179.39 180.09 178.44 179.94 3,193,254 +0.87(+0.48%)
Apr 21, 2015 179.26 180.09 178.73 179.07 3,139,701 -0.19(-0.10%)
Apr 20, 2015 178.58 179.57 178.49 179.26 3,117,536 +1.63(+0.92%)
Apr 17, 2015 178.48 178.70 176.82 177.63 5,402,609 -2.08(-1.16%)
Apr 16, 2015 179.41 180.19 179.20 179.71 3,601,734 -0.09(-0.05%)
Apr 15, 2015 179.43 180.25 179.32 179.79 3,259,977 +0.92(+0.51%)
Apr 14, 2015 178.40 179.11 177.74 178.88 3,319,336 +0.31(+0.18%)
Apr 13, 2015 179.28 179.89 178.56 178.56 1,684,012 -0.82(-0.46%)
Apr 10, 2015 178.67 179.44 178.48 179.38 2,048,279 +0.93(+0.52%)
Apr 09, 2015 177.49 178.65 176.98 178.45 2,581,730 +0.78(+0.44%)
Apr 08, 2015 177.30 178.08 176.86 177.67 3,373,839 +0.64(+0.36%)
Apr 07, 2015 177.52 178.30 177.03 177.03 2,648,655 -0.53(-0.30%)
Apr 06, 2015 175.42 178.04 175.28 177.56 3,121,655 +1.29(+0.73%)
Apr 02, 2015 175.62 176.27 176.27 176.27 3,297,969 +0.49(+0.28%)
Apr 01, 2015 176.28 176.29 174.68 175.78 7,741,003 -0.55(-0.31%)
Mar 31, 2015 177.02 177.74 176.27 176.33 4,018,831 -1.52(-0.85%)
Mar 30, 2015 176.77 178.16 176.77 177.85 3,899,921 +2.14(+1.22%)
Mar 27, 2015 175.23 175.91 175.02 175.71 2,603,106 +0.36(+0.20%)
Mar 26, 2015 175.07 176.25 174.35 175.35 4,929,791 -0.43(-0.25%)
Mar 25, 2015 178.57 178.82 175.72 175.79 4,793,153 -2.53(-1.42%)
Mar 24, 2015 179.20 179.71 178.30 178.31 5,002,251 -1.12(-0.63%)
Mar 23, 2015 179.74 180.31 179.38 179.44 2,828,418 -0.30(-0.16%)
Mar 20, 2015 179.12 180.24 179.05 179.73 3,765,236 +1.57(+0.88%)
Mar 19, 2015 178.55 178.83 177.76 178.16 4,339,922 -0.77(-0.43%)
Mar 18, 2015 176.37 179.66 175.70 178.93 6,634,776 +2.09(+1.18%)
Mar 17, 2015 176.66 177.23 176.02 176.84 3,827,378 -0.60(-0.34%)
Mar 16, 2015 175.78 177.45 175.75 177.44 3,784,215 +2.42(+1.38%)
Mar 13, 2015 175.81 175.97 173.96 175.02 4,883,318 -1.08(-0.61%)
Mar 12, 2015 174.54 176.17 174.48 176.10 5,302,482 +2.17(+1.25%)
Mar 11, 2015 174.57 174.72 173.80 173.93 3,474,740 -0.37(-0.21%)
Mar 10, 2015 175.78 175.83 174.28 174.30 4,797,865 -2.90(-1.63%)
Mar 09, 2015 176.63 177.53 176.56 177.20 3,054,572 +0.73(+0.42%)
Mar 06, 2015 178.09 178.52 176.11 176.46 7,638,708 -2.49(-1.39%)
Mar 05, 2015 179.11 179.25 178.47 178.96 3,478,404 +0.19(+0.10%)
Mar 04, 2015 178.94 178.99 177.97 178.77 5,679,369 -0.75(-0.42%)
Mar 03, 2015 179.83 179.92 178.94 179.52 3,713,460 -0.81(-0.45%)
Mar 02, 2015 179.24 180.33 179.22 180.33 9,845,847 +1.14(+0.64%)
Feb 27, 2015 179.66 179.93 179.14 179.19 4,657,069 -0.59(-0.33%)
Feb 26, 2015 179.91 180.02 179.15 179.78 5,270,258 -0.20(-0.11%)
Feb 25, 2015 179.99 180.48 179.63 179.99 2,446,771 -0.13(-0.07%)
Feb 24, 2015 179.54 180.32 179.24 180.12 2,658,521 +0.54(+0.30%)
Feb 23, 2015 179.38 179.61 178.99 179.58 3,115,263 -0.06(-0.03%)
Feb 20, 2015 178.12 179.69 177.52 179.64 5,463,646 +1.09(+0.61%)
Feb 19, 2015 178.10 178.93 177.93 178.55 2,587,758 -0.14(-0.08%)
Feb 18, 2015 178.28 178.76 178.02 178.69 2,535,565 -0.03(-0.02%)
Feb 17, 2015 178.08 178.84 177.82 178.73 2,671,760 +0.32(+0.18%)
Feb 13, 2015 177.76 178.41 178.41 178.41 3,670,512 +0.80(+0.45%)
Feb 12, 2015 176.80 177.71 176.61 177.60 5,560,824 +1.64(+0.93%)
Feb 11, 2015 175.69 176.39 175.02 175.97 8,473,111 +0.09(+0.05%)
Feb 10, 2015 175.07 176.12 174.17 175.88 3,420,745 +1.88(+1.08%)
Feb 09, 2015 174.12 174.87 173.59 174.00 7,301,732 -0.75(-0.43%)
Feb 06, 2015 175.65 176.24 174.28 174.75 4,553,363 -0.56(-0.32%)
Feb 05, 2015 174.22 175.42 174.14 175.31 8,324,862 +1.81(+1.05%)
Feb 04, 2015 173.43 174.64 173.07 173.50 7,279,455 -0.62(-0.35%)
Feb 03, 2015 172.61 174.19 172.26 174.12 4,283,261 +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.