Skip to main content

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

564.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 306.06 306.21 300.22 301.20 6,819,194 -5.45(-1.78%)
Jan 30, 2020 303.61 306.91 302.81 306.65 4,376,406 +0.92(+0.30%)
Jan 29, 2020 307.38 307.58 305.56 305.73 3,619,114 -0.21(-0.07%)
Jan 28, 2020 304.27 306.85 303.77 305.95 5,959,345 +3.22(+1.07%)
Jan 27, 2020 302.33 304.30 302.00 302.72 7,012,679 -5.00(-1.62%)
Jan 24, 2020 311.15 311.23 306.42 307.72 5,144,202 -2.82(-0.91%)
Jan 23, 2020 309.46 310.68 308.32 310.54 7,997,888 +0.38(+0.12%)
Jan 22, 2020 311.00 311.64 310.00 310.16 4,485,463 +0.06(+0.02%)
Jan 21, 2020 309.72 310.90 309.65 310.09 6,318,838 -0.67(-0.22%)
Jan 17, 2020 310.48 310.90 309.87 310.76 5,346,922 +3.79(+1.24%)
Jan 16, 2020 308.59 309.74 306.97 306.97 5,893,350 -0.69(-0.22%)
Jan 15, 2020 306.39 307.96 306.30 307.66 4,725,368 +0.98(+0.32%)
Jan 14, 2020 306.48 307.57 305.74 306.68 4,613,208 -0.29(-0.09%)
Jan 13, 2020 305.52 306.97 305.04 306.97 3,850,566 +2.13(+0.70%)
Jan 10, 2020 306.32 306.47 304.35 304.84 3,750,164 -0.85(-0.28%)
Jan 09, 2020 305.26 305.80 304.65 305.69 3,181,473 +2.05(+0.68%)
Jan 08, 2020 302.27 304.90 302.01 303.63 4,199,037 +1.54(+0.51%)
Jan 07, 2020 302.34 302.81 301.58 302.10 3,899,358 -0.83(-0.27%)
Jan 06, 2020 299.94 302.97 299.84 302.93 4,520,183 +1.19(+0.40%)
Jan 03, 2020 300.54 302.90 300.52 301.73 4,604,294 -2.69(-0.88%)
Jan 02, 2020 302.82 304.07 301.87 304.43 4,368,267 +3.22(+1.07%)
Dec 31, 2019 300.01 301.50 299.64 301.20 3,358,031 +0.68(+0.23%)
Dec 30, 2019 302.29 302.37 300.01 300.52 3,768,286 -1.63(-0.54%)
Dec 27, 2019 303.02 303.02 301.64 302.15 5,463,897 -0.06(-0.02%)
Dec 26, 2019 301.04 302.22 301.00 302.21 3,055,720 +1.56(+0.52%)
Dec 24, 2019 300.86 300.91 300.33 300.65 2,915,030 +0.04(+0.01%)
Dec 23, 2019 300.95 301.02 300.47 300.62 4,850,133 +0.21(+0.07%)
Dec 20, 2019 299.92 301.31 299.87 300.40 6,093,736 +1.53(+0.51%)
Dec 19, 2019 297.81 298.94 297.57 298.87 5,588,575 +1.28(+0.43%)
Dec 18, 2019 298.03 298.24 297.59 297.60 4,548,841 +0.02(+0.01%)
Dec 17, 2019 297.98 298.25 297.52 297.58 5,200,846 +0.03(+0.01%)
Dec 16, 2019 297.25 298.17 297.24 297.55 4,236,792 +2.12(+0.72%)
Dec 13, 2019 295.10 296.76 294.28 295.43 4,302,111 +0.10(+0.03%)
Dec 12, 2019 292.79 296.10 292.55 295.32 5,406,651 +2.59(+0.89%)
Dec 11, 2019 292.43 293.06 292.03 292.73 5,004,896 +0.74(+0.25%)
Dec 10, 2019 292.25 292.87 291.29 291.99 3,777,904 -0.31(-0.10%)
Dec 09, 2019 292.76 293.50 292.22 292.30 3,560,016 -0.87(-0.30%)
Dec 06, 2019 292.51 293.63 292.47 293.17 5,131,060 +2.59(+0.89%)
Dec 05, 2019 290.73 290.73 289.20 290.57 3,247,129 +0.61(+0.21%)
Dec 04, 2019 289.29 290.60 288.97 289.96 2,388,393 +1.79(+0.62%)
Dec 03, 2019 287.38 288.33 285.98 288.18 2,780,250 -2.00(-0.69%)
Dec 02, 2019 292.97 292.99 289.75 290.18 3,810,922 -2.45(-0.84%)
Nov 29, 2019 293.21 293.43 292.44 292.63 1,933,962 -1.10(-0.38%)
Nov 27, 2019 293.01 293.76 292.71 293.73 2,163,584 +1.41(+0.48%)
Nov 26, 2019 291.86 292.61 291.50 292.32 3,435,401 +0.58(+0.20%)
Nov 25, 2019 290.49 291.78 290.49 291.74 3,791,125 +2.19(+0.75%)
Nov 22, 2019 289.67 289.77 288.52 289.56 2,337,798 +0.62(+0.21%)
Nov 21, 2019 289.45 289.56 288.11 288.94 2,348,311 -0.42(-0.14%)
Nov 20, 2019 289.85 290.34 287.77 289.35 4,428,192 -1.07(-0.37%)
Nov 19, 2019 291.16 291.16 289.78 290.43 4,183,879 -0.06(-0.02%)
Nov 18, 2019 290.07 290.78 289.61 290.49 3,096,486 +0.13(+0.04%)
Nov 15, 2019 289.58 290.36 288.89 290.36 4,071,949 +2.14(+0.74%)
Nov 14, 2019 287.51 288.30 286.87 288.22 2,502,740 +0.41(+0.14%)
Nov 13, 2019 286.67 288.21 286.46 287.82 2,499,678 +0.40(+0.14%)
Nov 12, 2019 287.48 288.64 286.92 287.42 2,731,242 +0.25(+0.09%)
Nov 11, 2019 286.28 287.27 286.09 287.17 2,411,152 -0.47(-0.16%)
Nov 08, 2019 286.58 287.66 285.89 287.64 2,193,610 +0.64(+0.22%)
Nov 07, 2019 287.32 288.11 286.47 287.00 2,993,966 +1.02(+0.36%)
Nov 06, 2019 285.87 286.22 284.95 285.98 2,928,261 +0.13(+0.05%)
Nov 05, 2019 286.43 286.70 285.57 285.85 5,346,133 -0.34(-0.12%)
Nov 04, 2019 286.68 286.80 285.83 286.20 2,711,863 +1.07(+0.38%)
Nov 01, 2019 283.92 285.12 283.75 285.12 2,606,194 +2.76(+0.98%)
Oct 31, 2019 283.16 283.16 280.96 282.36 4,553,022 -0.83(-0.29%)
Oct 30, 2019 282.51 283.52 281.18 283.20 4,494,194 +0.89(+0.31%)
Oct 29, 2019 282.14 283.26 281.98 282.31 3,718,980 -0.09(-0.03%)
Oct 28, 2019 281.97 282.91 281.97 282.40 5,204,001 +1.57(+0.56%)
Oct 25, 2019 279.10 281.37 279.08 280.83 2,717,009 +1.11(+0.40%)
Oct 24, 2019 280.14 280.31 278.83 279.71 2,096,791 +0.50(+0.18%)
Oct 23, 2019 278.12 279.27 277.94 279.21 1,943,778 +0.81(+0.29%)
Oct 22, 2019 279.89 280.13 278.29 278.41 4,904,364 -0.97(-0.35%)
Oct 21, 2019 278.77 279.49 278.38 279.38 4,088,112 +1.99(+0.72%)
Oct 18, 2019 278.13 278.73 276.51 277.39 2,762,047 -1.21(-0.44%)
Oct 17, 2019 279.01 279.53 277.95 278.60 2,301,660 +0.78(+0.28%)
Oct 16, 2019 277.79 278.52 277.38 277.83 3,391,987 -0.51(-0.18%)
Oct 15, 2019 276.58 279.03 276.51 278.33 3,452,840 +2.71(+0.98%)
Oct 14, 2019 275.52 276.17 275.21 275.62 1,745,097 -0.19(-0.07%)
Oct 11, 2019 275.86 278.12 275.71 275.81 4,535,513 +2.72(+1.00%)
Oct 10, 2019 271.10 273.93 270.93 273.09 3,828,299 +1.92(+0.71%)
Oct 09, 2019 271.12 272.12 270.09 271.17 3,668,878 +2.55(+0.95%)
Oct 08, 2019 270.96 271.70 268.60 268.62 4,309,549 -4.22(-1.55%)
Oct 07, 2019 273.26 274.91 272.60 272.85 2,842,473 -1.23(-0.45%)
Oct 04, 2019 271.21 274.30 271.05 274.08 5,347,613 +3.69(+1.36%)
Oct 03, 2019 267.95 270.41 265.19 270.39 5,170,946 +2.23(+0.83%)
Oct 02, 2019 271.42 271.42 266.87 268.16 6,871,242 -4.89(-1.79%)
Oct 01, 2019 277.21 277.87 272.79 273.05 5,285,961 -3.34(-1.21%)
Sep 30, 2019 275.55 277.01 275.50 276.39 4,114,357 +1.41(+0.51%)
Sep 27, 2019 277.33 277.39 273.45 274.98 3,550,386 -1.47(-0.53%)
Sep 26, 2019 277.10 277.30 275.08 276.46 3,351,546 -0.56(-0.20%)
Sep 25, 2019 275.51 277.54 274.03 277.01 3,920,754 -1.80(-0.64%)
Sep 24, 2019 278.75 279.18 274.49 278.81 6,683,680 +1.14(+0.41%)
Sep 23, 2019 277.03 278.34 276.80 277.67 5,035,326 +0.15(+0.05%)
Sep 20, 2019 279.67 279.93 276.95 277.52 6,397,051 -1.54(-0.55%)
Sep 19, 2019 279.46 280.45 278.69 279.06 5,502,379 -0.04(-0.01%)
Sep 18, 2019 278.47 279.16 276.40 279.09 3,322,382 +0.20(+0.07%)
Sep 17, 2019 277.94 278.96 277.81 278.89 4,255,357 +0.67(+0.24%)
Sep 16, 2019 277.84 278.61 277.50 278.22 2,471,711 -0.82(-0.29%)
Sep 13, 2019 279.67 280.04 278.64 279.04 4,620,569 -0.19(-0.07%)
Sep 12, 2019 279.18 280.31 278.44 279.23 4,989,810 +0.88(+0.32%)
Sep 11, 2019 276.62 278.35 275.97 278.35 3,183,729 +2.00(+0.72%)
Sep 10, 2019 275.55 276.35 274.29 276.35 2,623,152 -0.02(-0.01%)
Sep 09, 2019 277.25 277.30 275.39 276.37 3,226,927 +0.13(+0.05%)
Sep 06, 2019 276.34 276.86 275.66 276.24 4,273,673 +0.18(+0.07%)
Sep 05, 2019 275.05 276.95 274.92 276.05 4,347,047 +3.57(+1.31%)
Sep 04, 2019 271.66 272.50 270.91 272.49 2,976,007 +3.09(+1.15%)
Sep 03, 2019 269.26 270.21 268.06 269.40 4,797,052 -1.71(-0.63%)
Aug 30, 2019 272.67 272.67 270.06 271.12 5,195,291 -0.01(-0.00%)
Aug 29, 2019 270.34 271.64 269.30 271.12 3,850,126 +3.48(+1.30%)
Aug 28, 2019 265.11 267.84 264.32 267.64 4,154,635 +1.80(+0.68%)
Aug 27, 2019 268.30 268.67 265.05 265.85 3,709,423 -1.02(-0.38%)
Aug 26, 2019 266.18 266.87 264.64 266.87 2,904,609 +2.94(+1.11%)
Aug 23, 2019 269.60 271.28 262.67 263.93 6,578,205 -7.00(-2.58%)
Aug 22, 2019 271.74 272.37 269.12 270.93 4,591,509 -0.10(-0.04%)
Aug 21, 2019 271.00 271.39 270.34 271.03 3,262,330 +2.20(+0.82%)
Aug 20, 2019 270.40 270.88 268.67 268.83 3,242,519 -2.10(-0.78%)
Aug 19, 2019 270.74 271.58 270.07 270.93 3,070,058 +3.21(+1.20%)
Aug 16, 2019 265.47 268.11 265.41 267.72 4,244,910 +3.91(+1.48%)
Aug 15, 2019 263.98 264.64 261.67 263.81 6,305,349 +0.68(+0.26%)
Aug 14, 2019 266.90 267.56 262.94 263.13 6,301,069 -8.00(-2.95%)
Aug 13, 2019 266.60 272.56 266.26 271.12 3,942,303 +4.12(+1.54%)
Aug 12, 2019 268.64 269.22 265.97 267.01 2,821,342 -3.27(-1.21%)
Aug 09, 2019 271.12 271.74 268.40 270.28 4,455,261 -1.77(-0.65%)
Aug 08, 2019 268.34 272.05 267.81 272.05 6,077,435 +5.18(+1.94%)
Aug 07, 2019 264.45 267.61 261.34 266.87 6,281,511 +0.26(+0.10%)
Aug 06, 2019 264.92 266.90 263.43 266.61 5,918,534 +3.51(+1.33%)
Aug 05, 2019 266.97 267.04 261.05 263.10 7,500,523 -8.15(-3.01%)
Aug 02, 2019 272.27 272.53 269.57 271.25 8,119,914 -1.93(-0.71%)
Aug 01, 2019 275.77 278.79 272.40 273.19 10,974,919 -2.50(-0.91%)
Jul 31, 2019 278.94 279.10 273.53 275.69 9,312,885 -2.99(-1.07%)
Jul 30, 2019 277.92 279.07 277.52 278.68 5,103,713 -0.68(-0.24%)
Jul 29, 2019 279.74 279.79 278.77 279.36 2,524,860 -0.51(-0.18%)
Jul 26, 2019 278.70 280.06 278.61 279.87 2,943,292 +1.90(+0.68%)
Jul 25, 2019 278.89 278.91 277.16 277.97 3,984,799 -1.34(-0.48%)
Jul 24, 2019 277.26 279.31 277.16 279.31 2,595,196 +1.34(+0.48%)
Jul 23, 2019 277.23 278.02 276.36 277.98 2,397,952 +1.97(+0.71%)
Jul 22, 2019 275.78 276.59 275.26 276.01 2,790,870 +0.63(+0.23%)
Jul 19, 2019 278.03 278.07 275.19 275.38 3,810,097 -1.61(-0.58%)
Jul 18, 2019 275.37 277.28 274.94 276.99 4,744,555 +1.08(+0.39%)
Jul 17, 2019 277.75 277.91 275.92 275.92 2,325,269 -1.81(-0.65%)
Jul 16, 2019 278.62 278.79 277.49 277.72 2,424,651 -0.94(-0.34%)
Jul 15, 2019 279.03 279.06 278.21 278.66 4,776,398 -0.03(-0.01%)
Jul 12, 2019 277.88 278.69 277.56 278.69 4,717,170 +1.44(+0.52%)
Jul 11, 2019 277.36 277.61 276.33 277.25 5,581,263 +0.49(+0.18%)
Jul 10, 2019 276.50 277.68 275.93 276.76 2,711,507 +1.26(+0.46%)
Jul 09, 2019 273.84 275.71 273.81 275.50 1,675,549 +0.44(+0.16%)
Jul 08, 2019 275.21 275.52 274.31 275.06 3,206,723 -1.43(-0.52%)
Jul 05, 2019 275.64 276.73 274.31 276.49 2,385,828 -0.35(-0.13%)
Jul 03, 2019 275.37 276.87 275.24 276.84 2,012,123 +2.07(+0.75%)
Jul 02, 2019 273.93 274.76 273.05 274.76 4,109,489 +0.84(+0.31%)
Jul 01, 2019 274.89 275.36 272.73 273.93 4,270,549 +2.37(+0.87%)
Jun 28, 2019 271.12 271.98 270.60 271.56 6,242,489 +1.36(+0.50%)
Jun 27, 2019 269.94 270.62 269.59 270.20 2,954,801 +1.10(+0.41%)
Jun 26, 2019 270.33 270.86 269.04 269.10 4,569,777 -0.30(-0.11%)
Jun 25, 2019 272.11 272.17 269.30 269.40 3,228,612 -2.63(-0.97%)
Jun 24, 2019 272.62 272.96 271.93 272.04 3,852,382 -0.28(-0.10%)
Jun 21, 2019 272.52 273.81 272.22 272.31 3,937,849 -0.42(-0.15%)
Jun 20, 2019 273.00 273.23 270.76 272.73 4,783,167 +2.56(+0.95%)
Jun 19, 2019 269.75 270.76 268.82 270.17 8,251,981 +0.73(+0.27%)
Jun 18, 2019 268.68 270.68 268.33 269.44 5,016,394 +2.50(+0.94%)
Jun 17, 2019 266.95 267.60 266.64 266.94 2,725,638 +0.25(+0.09%)
Jun 14, 2019 266.75 267.32 265.92 266.69 2,184,253 -0.34(-0.13%)
Jun 13, 2019 266.83 267.35 266.13 267.03 2,515,947 +1.22(+0.46%)
Jun 12, 2019 266.15 266.69 265.39 265.82 2,522,947 -0.60(-0.23%)
Jun 11, 2019 268.30 268.68 265.71 266.42 3,192,551 -0.05(-0.02%)
Jun 10, 2019 266.80 268.12 266.35 266.47 4,218,490 +1.22(+0.46%)
Jun 07, 2019 263.63 266.31 263.44 265.25 3,473,007 +2.66(+1.01%)
Jun 06, 2019 261.16 263.26 260.50 262.58 4,689,757 +1.74(+0.67%)
Jun 05, 2019 260.29 260.88 258.42 260.84 5,104,283 +2.22(+0.86%)
Jun 04, 2019 255.44 258.76 254.99 258.63 3,930,170 +5.55(+2.19%)
Jun 03, 2019 253.78 254.92 251.72 253.08 6,103,775 -0.84(-0.33%)
May 31, 2019 254.62 255.44 253.75 253.92 5,928,203 -3.27(-1.27%)
May 30, 2019 257.27 258.15 256.10 257.19 4,192,866 +0.58(+0.22%)
May 29, 2019 257.11 257.49 255.07 256.61 7,060,745 -1.69(-0.65%)
May 28, 2019 260.99 261.96 258.30 258.30 2,681,305 -2.45(-0.94%)
May 24, 2019 261.58 262.00 260.06 260.75 1,917,023 +0.64(+0.25%)
May 23, 2019 261.06 261.07 258.65 260.11 4,806,109 -3.29(-1.25%)
May 22, 2019 263.12 264.27 262.86 263.40 3,437,267 -0.76(-0.29%)
May 21, 2019 263.51 264.51 263.25 264.16 3,969,552 +2.29(+0.87%)
May 20, 2019 261.93 263.14 261.02 261.87 2,747,548 -1.76(-0.67%)
May 17, 2019 262.89 266.05 262.88 263.63 4,186,676 -1.52(-0.57%)
May 16, 2019 263.51 266.62 263.45 265.15 4,271,301 +2.32(+0.88%)
May 15, 2019 259.60 263.44 259.37 262.83 3,424,215 +1.57(+0.60%)
May 14, 2019 259.97 262.82 259.83 261.26 3,497,059 +2.31(+0.89%)
May 13, 2019 260.34 261.34 258.08 258.96 6,368,589 -6.59(-2.48%)
May 10, 2019 263.34 266.38 260.25 265.55 4,727,907 +1.17(+0.44%)
May 09, 2019 262.99 264.85 261.18 264.38 4,675,119 -0.73(-0.28%)
May 08, 2019 265.14 266.81 264.47 265.11 6,344,918 -0.36(-0.13%)
May 07, 2019 267.50 268.11 263.49 265.47 5,747,281 -4.57(-1.69%)
May 06, 2019 266.67 270.38 266.36 270.04 3,049,175 -1.02(-0.38%)
May 03, 2019 269.94 271.35 269.74 271.05 3,451,493 +2.52(+0.94%)
May 02, 2019 268.88 269.84 266.92 268.54 3,581,854 -0.49(-0.18%)
May 01, 2019 271.71 271.90 269.00 269.03 3,223,428 -1.96(-0.72%)
Apr 30, 2019 270.58 271.35 269.13 270.99 4,967,989 +0.14(+0.05%)
Apr 29, 2019 270.60 271.47 270.50 270.85 3,261,470 +0.29(+0.11%)
Apr 26, 2019 269.31 270.59 268.49 270.56 2,359,312 +1.31(+0.49%)
Apr 25, 2019 269.33 269.91 268.00 269.25 2,008,427 -0.16(-0.06%)
Apr 24, 2019 269.98 270.26 269.27 269.41 2,805,048 -0.57(-0.21%)
Apr 23, 2019 267.98 270.23 267.75 269.98 4,995,772 +2.33(+0.87%)
Apr 22, 2019 266.58 267.75 266.50 267.66 3,144,621 +0.27(+0.10%)
Apr 18, 2019 267.46 267.64 266.12 267.38 4,769,624 +0.58(+0.22%)
Apr 17, 2019 268.64 268.65 266.41 266.81 4,740,324 -0.70(-0.26%)
Apr 16, 2019 268.22 268.28 266.89 267.51 4,105,166 +0.20(+0.08%)
Apr 15, 2019 267.60 267.67 266.50 267.31 3,412,487 -0.22(-0.08%)
Apr 12, 2019 267.35 267.79 266.66 267.53 2,747,871 +1.80(+0.68%)
Apr 11, 2019 266.25 266.26 265.12 265.73 2,819,040 -0.02(-0.01%)
Apr 10, 2019 265.29 265.86 264.88 265.75 3,143,559 +0.87(+0.33%)
Apr 09, 2019 265.30 265.57 264.32 264.88 4,357,881 -1.37(-0.52%)
Apr 08, 2019 265.58 266.33 264.92 266.25 2,721,907 +0.29(+0.11%)
Apr 05, 2019 265.42 266.06 265.13 265.96 4,290,204 +1.21(+0.46%)
Apr 04, 2019 264.40 264.99 263.67 264.75 3,733,514 +0.63(+0.24%)
Apr 03, 2019 264.86 265.28 263.42 264.12 3,755,004 +0.48(+0.18%)
Apr 02, 2019 263.69 263.87 262.84 263.65 7,821,668 +0.06(+0.02%)
Apr 01, 2019 262.47 263.79 262.21 263.58 4,554,501 +3.01(+1.16%)
Mar 29, 2019 260.34 260.73 259.17 260.57 4,729,982 +1.71(+0.66%)
Mar 28, 2019 258.45 259.23 257.27 258.86 2,594,994 +1.02(+0.39%)
Mar 27, 2019 259.16 259.75 256.24 257.84 3,753,555 -1.26(-0.49%)
Mar 26, 2019 259.02 260.14 257.72 259.10 4,611,634 +1.88(+0.73%)
Mar 25, 2019 257.10 258.30 255.96 257.23 5,161,596 -0.23(-0.09%)
Mar 22, 2019 261.08 261.62 257.37 257.46 7,142,915 -4.95(-1.89%)
Mar 21, 2019 258.69 262.87 258.67 262.41 3,948,038 +2.91(+1.12%)
Mar 20, 2019 260.11 261.32 258.40 259.50 5,102,112 -0.93(-0.36%)
Mar 19, 2019 261.32 262.12 259.43 260.43 6,409,035 +0.12(+0.05%)
Mar 18, 2019 259.55 260.55 259.33 260.31 4,151,250 +1.03(+0.40%)
Mar 15, 2019 258.63 260.13 258.42 259.28 3,434,397 +1.16(+0.45%)
Mar 14, 2019 258.24 258.66 257.60 258.12 2,627,411 -0.13(-0.05%)
Mar 13, 2019 257.41 259.15 257.24 258.25 3,075,090 +1.78(+0.69%)
Mar 12, 2019 256.10 257.02 255.94 256.47 2,290,938 +0.90(+0.35%)
Mar 11, 2019 252.61 255.70 252.59 255.57 4,210,046 +3.66(+1.45%)
Mar 08, 2019 250.44 252.03 250.00 251.91 5,828,300 -0.51(-0.20%)
Mar 07, 2019 254.04 254.16 251.49 252.42 4,991,858 -2.05(-0.81%)
Mar 06, 2019 256.17 256.18 254.18 254.48 3,739,049 -1.63(-0.64%)
Mar 05, 2019 256.55 256.74 255.51 256.11 2,741,547 -0.33(-0.13%)
Mar 04, 2019 258.45 258.63 254.06 256.44 5,273,850 -1.05(-0.41%)
Mar 01, 2019 257.38 257.77 255.89 257.49 4,609,201 +1.81(+0.71%)
Feb 28, 2019 255.98 256.45 255.43 255.67 4,565,845 -0.54(-0.21%)
Feb 27, 2019 255.63 256.57 254.65 256.21 3,599,942 -0.13(-0.05%)
Feb 26, 2019 256.12 257.22 255.98 256.34 5,351,908 -0.19(-0.07%)
Feb 25, 2019 257.62 258.17 256.43 256.53 5,151,985 +0.40(+0.16%)
Feb 22, 2019 255.25 256.36 254.96 256.13 5,441,377 +1.47(+0.58%)
Feb 21, 2019 254.88 255.19 253.59 254.66 3,418,977 -0.80(-0.31%)
Feb 20, 2019 254.97 255.95 254.46 255.46 6,067,682 +0.49(+0.19%)
Feb 19, 2019 253.75 255.65 253.72 254.97 5,030,782 +0.35(+0.14%)
Feb 15, 2019 253.56 254.61 253.39 254.61 5,311,233 +2.85(+1.13%)
Feb 14, 2019 251.22 252.93 250.40 251.76 7,837,596 -0.57(-0.23%)
Feb 13, 2019 252.39 253.21 251.96 252.33 3,282,114 +0.77(+0.30%)
Feb 12, 2019 249.96 251.91 249.91 251.57 4,698,055 +3.23(+1.30%)
Feb 11, 2019 248.85 249.13 247.81 248.34 3,036,273 +0.14(+0.06%)
Feb 08, 2019 246.58 248.22 245.78 248.20 3,189,788 +0.27(+0.11%)
Feb 07, 2019 248.61 249.16 246.19 247.93 7,321,057 -2.35(-0.94%)
Feb 06, 2019 250.31 250.80 249.51 250.28 4,344,626 -0.37(-0.15%)
Feb 05, 2019 250.02 250.89 249.49 250.65 4,441,109 +1.07(+0.43%)
Feb 04, 2019 247.87 249.60 247.15 249.59 3,245,638 +1.78(+0.72%)
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.