Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 306.09 306.25 300.25 301.24 6,818,400 -5.45(-1.78%)
Jan 30, 2020 303.64 306.94 302.84 306.69 4,375,897 +0.92(+0.30%)
Jan 29, 2020 307.42 307.61 305.60 305.77 3,618,693 -0.21(-0.07%)
Jan 28, 2020 304.30 306.89 303.81 305.98 5,958,652 +3.23(+1.07%)
Jan 27, 2020 302.37 304.33 302.03 302.76 7,011,863 -5.00(-1.62%)
Jan 24, 2020 311.18 311.27 306.45 307.75 5,143,604 -2.82(-0.91%)
Jan 23, 2020 309.50 310.72 308.36 310.58 7,996,958 +0.38(+0.12%)
Jan 22, 2020 311.03 311.68 310.04 310.19 4,484,941 +0.06(+0.02%)
Jan 21, 2020 309.76 310.94 309.69 310.13 6,318,103 -0.67(-0.22%)
Jan 17, 2020 310.52 310.94 309.90 310.80 5,346,300 +3.79(+1.24%)
Jan 16, 2020 308.63 309.77 307.01 307.01 5,892,664 -0.69(-0.22%)
Jan 15, 2020 306.43 308.00 306.34 307.70 4,724,819 +0.98(+0.32%)
Jan 14, 2020 306.51 307.60 305.78 306.72 4,612,671 -0.29(-0.09%)
Jan 13, 2020 305.55 307.01 305.08 307.01 3,850,118 +2.13(+0.70%)
Jan 10, 2020 306.36 306.51 304.39 304.87 3,749,728 -0.85(-0.28%)
Jan 09, 2020 305.29 305.83 304.69 305.72 3,181,103 +2.05(+0.68%)
Jan 08, 2020 302.30 304.94 302.05 303.67 4,198,549 +1.54(+0.51%)
Jan 07, 2020 302.38 302.85 301.62 302.13 3,898,904 -0.83(-0.27%)
Jan 06, 2020 299.98 303.01 299.88 302.96 4,519,657 +1.19(+0.40%)
Jan 03, 2020 300.58 302.94 300.56 301.77 4,603,759 -2.69(-0.88%)
Jan 02, 2020 302.86 304.11 301.90 304.46 4,367,759 +3.23(+1.07%)
Dec 31, 2019 300.05 301.54 299.68 301.24 3,357,640 +0.68(+0.23%)
Dec 30, 2019 302.33 302.40 300.05 300.56 3,767,848 -1.63(-0.54%)
Dec 27, 2019 303.06 303.06 301.68 302.19 5,463,261 -0.06(-0.02%)
Dec 26, 2019 301.07 302.25 301.03 302.25 3,055,365 +1.56(+0.52%)
Dec 24, 2019 300.89 300.95 300.37 300.69 2,914,691 +0.04(+0.01%)
Dec 23, 2019 300.99 301.05 300.50 300.65 4,849,569 +0.21(+0.07%)
Dec 20, 2019 299.95 301.34 299.91 300.44 6,093,027 +1.53(+0.51%)
Dec 19, 2019 297.85 298.97 297.60 298.91 5,587,925 +1.28(+0.43%)
Dec 18, 2019 298.06 298.27 297.62 297.63 4,548,312 +0.02(+0.01%)
Dec 17, 2019 298.01 298.28 297.56 297.61 5,200,241 +0.03(+0.01%)
Dec 16, 2019 297.29 298.20 297.28 297.58 4,236,299 +2.12(+0.72%)
Dec 13, 2019 295.14 296.80 294.31 295.46 4,301,610 +0.10(+0.03%)
Dec 12, 2019 292.82 296.14 292.58 295.36 5,406,022 +2.59(+0.89%)
Dec 11, 2019 292.46 293.09 292.06 292.77 5,004,313 +0.74(+0.25%)
Dec 10, 2019 292.29 292.91 291.32 292.03 3,777,464 -0.31(-0.10%)
Dec 09, 2019 292.79 293.54 292.26 292.33 3,559,602 -0.87(-0.30%)
Dec 06, 2019 292.54 293.67 292.51 293.20 5,130,463 +2.59(+0.89%)
Dec 05, 2019 290.77 290.77 289.23 290.61 3,246,751 +0.61(+0.21%)
Dec 04, 2019 289.32 290.64 289.01 290.00 2,388,115 +1.79(+0.62%)
Dec 03, 2019 287.42 288.36 286.02 288.21 2,779,926 -2.00(-0.69%)
Dec 02, 2019 293.01 293.03 289.79 290.21 3,810,479 -2.45(-0.84%)
Nov 29, 2019 293.25 293.46 292.47 292.67 1,933,737 -1.10(-0.38%)
Nov 27, 2019 293.04 293.80 292.75 293.77 2,163,332 +1.41(+0.48%)
Nov 26, 2019 291.90 292.65 291.54 292.36 3,435,002 +0.58(+0.20%)
Nov 25, 2019 290.53 291.81 290.53 291.78 3,790,684 +2.19(+0.75%)
Nov 22, 2019 289.70 289.80 288.55 289.59 2,337,526 +0.62(+0.21%)
Nov 21, 2019 289.49 289.59 288.14 288.97 2,348,037 -0.42(-0.14%)
Nov 20, 2019 289.89 290.38 287.80 289.39 4,427,677 -1.07(-0.37%)
Nov 19, 2019 291.19 291.19 289.81 290.46 4,183,393 -0.06(-0.02%)
Nov 18, 2019 290.11 290.81 289.65 290.53 3,096,126 +0.13(+0.04%)
Nov 15, 2019 289.62 290.40 288.92 290.40 4,071,475 +2.14(+0.74%)
Nov 14, 2019 287.54 288.33 286.90 288.26 2,502,449 +0.41(+0.14%)
Nov 13, 2019 286.70 288.25 286.50 287.85 2,499,388 +0.40(+0.14%)
Nov 12, 2019 287.52 288.67 286.95 287.45 2,730,924 +0.25(+0.09%)
Nov 11, 2019 286.31 287.30 286.13 287.20 2,410,871 -0.47(-0.16%)
Nov 08, 2019 286.62 287.69 285.92 287.67 2,193,355 +0.64(+0.22%)
Nov 07, 2019 287.35 288.15 286.51 287.04 2,993,618 +1.02(+0.36%)
Nov 06, 2019 285.90 286.26 284.99 286.02 2,927,920 +0.13(+0.05%)
Nov 05, 2019 286.46 286.73 285.60 285.89 5,345,511 -0.34(-0.12%)
Nov 04, 2019 286.71 286.83 285.86 286.23 2,711,548 +1.07(+0.38%)
Nov 01, 2019 283.95 285.15 283.79 285.15 2,605,891 +2.76(+0.98%)
Oct 31, 2019 283.19 283.19 280.99 282.40 4,552,492 -0.83(-0.29%)
Oct 30, 2019 282.54 283.55 281.21 283.23 4,493,671 +0.89(+0.31%)
Oct 29, 2019 282.17 283.29 282.02 282.34 3,718,547 -0.09(-0.03%)
Oct 28, 2019 282.01 282.94 282.01 282.43 5,203,396 +1.57(+0.56%)
Oct 25, 2019 279.14 281.40 279.11 280.86 2,716,693 +1.11(+0.40%)
Oct 24, 2019 280.17 280.34 278.86 279.75 2,096,547 +0.50(+0.18%)
Oct 23, 2019 278.15 279.30 277.97 279.25 1,943,552 +0.81(+0.29%)
Oct 22, 2019 279.92 280.16 278.32 278.44 4,903,794 -0.97(-0.35%)
Oct 21, 2019 278.80 279.52 278.41 279.41 4,087,637 +1.99(+0.72%)
Oct 18, 2019 278.16 278.77 276.54 277.42 2,761,726 -1.21(-0.44%)
Oct 17, 2019 279.04 279.57 277.98 278.64 2,301,393 +0.78(+0.28%)
Oct 16, 2019 277.82 278.55 277.41 277.86 3,391,593 -0.51(-0.18%)
Oct 15, 2019 276.62 279.06 276.54 278.37 3,452,439 +2.71(+0.98%)
Oct 14, 2019 275.55 276.20 275.24 275.65 1,744,894 -0.19(-0.07%)
Oct 11, 2019 275.89 278.15 275.74 275.84 4,534,985 +2.72(+1.00%)
Oct 10, 2019 271.14 273.96 270.96 273.12 3,827,853 +1.92(+0.71%)
Oct 09, 2019 271.15 272.15 270.12 271.20 3,668,451 +2.55(+0.95%)
Oct 08, 2019 271.00 271.73 268.64 268.65 4,309,048 -4.22(-1.55%)
Oct 07, 2019 273.29 274.94 272.63 272.88 2,842,143 -1.23(-0.45%)
Oct 04, 2019 271.25 274.33 271.08 274.11 5,346,991 +3.69(+1.36%)
Oct 03, 2019 267.98 270.44 265.22 270.42 5,170,344 +2.23(+0.83%)
Oct 02, 2019 271.45 271.45 266.90 268.19 6,870,443 -4.89(-1.79%)
Oct 01, 2019 277.24 277.90 272.82 273.08 5,285,346 -3.34(-1.21%)
Sep 30, 2019 275.58 277.04 275.53 276.42 4,113,878 +1.41(+0.51%)
Sep 27, 2019 277.36 277.42 273.48 275.02 3,549,973 -1.47(-0.53%)
Sep 26, 2019 277.13 277.33 275.11 276.49 3,351,157 -0.56(-0.20%)
Sep 25, 2019 275.54 277.57 274.06 277.04 3,920,298 -1.80(-0.64%)
Sep 24, 2019 278.78 279.21 274.52 278.84 6,682,903 +1.14(+0.41%)
Sep 23, 2019 277.06 278.37 276.83 277.70 5,034,740 +0.15(+0.05%)
Sep 20, 2019 279.71 279.96 276.98 277.55 6,396,306 -1.54(-0.55%)
Sep 19, 2019 279.50 280.48 278.72 279.09 5,501,738 -0.04(-0.01%)
Sep 18, 2019 278.50 279.19 276.44 279.13 3,321,995 +0.20(+0.07%)
Sep 17, 2019 277.98 278.99 277.85 278.92 4,254,862 +0.67(+0.24%)
Sep 16, 2019 277.87 278.64 277.53 278.25 2,471,423 -0.82(-0.29%)
Sep 13, 2019 279.71 280.07 278.68 279.07 4,620,031 -0.19(-0.07%)
Sep 12, 2019 279.21 280.34 278.47 279.26 4,989,230 +0.88(+0.32%)
Sep 11, 2019 276.66 278.38 276.00 278.38 3,183,358 +2.00(+0.72%)
Sep 10, 2019 275.58 276.38 274.32 276.38 2,622,847 -0.02(-0.01%)
Sep 09, 2019 277.28 277.33 275.42 276.40 3,226,551 +0.13(+0.05%)
Sep 06, 2019 276.37 276.90 275.69 276.27 4,273,176 +0.18(+0.07%)
Sep 05, 2019 275.08 276.98 274.95 276.09 4,346,541 +3.57(+1.31%)
Sep 04, 2019 271.69 272.53 270.94 272.52 2,975,661 +3.09(+1.15%)
Sep 03, 2019 269.30 270.24 268.09 269.43 4,796,494 -1.71(-0.63%)
Aug 30, 2019 272.70 272.70 270.09 271.15 5,194,686 -0.01(-0.00%)
Aug 29, 2019 270.37 271.67 269.33 271.16 3,849,678 +3.48(+1.30%)
Aug 28, 2019 265.14 267.87 264.35 267.67 4,154,151 +1.80(+0.68%)
Aug 27, 2019 268.33 268.70 265.08 265.88 3,708,991 -1.02(-0.38%)
Aug 26, 2019 266.21 266.90 264.67 266.90 2,904,271 +2.94(+1.11%)
Aug 23, 2019 269.64 271.31 262.70 263.96 6,577,439 -7.00(-2.58%)
Aug 22, 2019 271.77 272.40 269.15 270.96 4,590,975 -0.10(-0.04%)
Aug 21, 2019 271.04 271.42 270.37 271.06 3,261,950 +2.20(+0.82%)
Aug 20, 2019 270.43 270.92 268.70 268.86 3,242,141 -2.10(-0.78%)
Aug 19, 2019 270.77 271.61 270.11 270.96 3,069,700 +3.22(+1.20%)
Aug 16, 2019 265.50 268.14 265.44 267.75 4,244,416 +3.91(+1.48%)
Aug 15, 2019 264.01 264.67 261.70 263.84 6,304,616 +0.68(+0.26%)
Aug 14, 2019 266.94 267.59 262.97 263.16 6,300,335 -8.00(-2.95%)
Aug 13, 2019 266.63 272.59 266.29 271.16 3,941,844 +4.12(+1.54%)
Aug 12, 2019 268.67 269.25 266.00 267.04 2,821,013 -3.27(-1.21%)
Aug 09, 2019 271.15 271.77 268.43 270.31 4,454,743 -1.77(-0.65%)
Aug 08, 2019 268.37 272.08 267.84 272.08 6,076,728 +5.18(+1.94%)
Aug 07, 2019 264.49 267.64 261.37 266.90 6,280,780 +0.26(+0.10%)
Aug 06, 2019 264.95 266.93 263.46 266.64 5,917,845 +3.51(+1.33%)
Aug 05, 2019 267.00 267.07 261.08 263.13 7,499,651 -8.15(-3.01%)
Aug 02, 2019 272.30 272.57 269.60 271.29 8,118,969 -1.94(-0.71%)
Aug 01, 2019 275.80 278.82 272.43 273.22 10,973,642 -2.50(-0.91%)
Jul 31, 2019 278.97 279.14 273.56 275.72 9,311,801 -3.00(-1.07%)
Jul 30, 2019 277.95 279.10 277.55 278.71 5,103,119 -0.68(-0.24%)
Jul 29, 2019 279.77 279.82 278.80 279.39 2,524,566 -0.51(-0.18%)
Jul 26, 2019 278.73 280.09 278.64 279.90 2,942,950 +1.90(+0.68%)
Jul 25, 2019 278.92 278.94 277.19 278.00 3,984,335 -1.35(-0.48%)
Jul 24, 2019 277.29 279.35 277.19 279.35 2,594,894 +1.34(+0.48%)
Jul 23, 2019 277.26 278.05 276.39 278.01 2,397,673 +1.97(+0.71%)
Jul 22, 2019 275.81 276.62 275.29 276.04 2,790,545 +0.63(+0.23%)
Jul 19, 2019 278.07 278.10 275.22 275.41 3,809,653 -1.61(-0.58%)
Jul 18, 2019 275.40 277.31 274.97 277.03 4,744,003 +1.08(+0.39%)
Jul 17, 2019 277.78 277.94 275.95 275.95 2,324,999 -1.81(-0.65%)
Jul 16, 2019 278.65 278.82 277.52 277.75 2,424,369 -0.94(-0.34%)
Jul 15, 2019 279.06 279.09 278.24 278.69 4,775,842 -0.03(-0.01%)
Jul 12, 2019 277.91 278.72 277.59 278.72 4,716,621 +1.44(+0.52%)
Jul 11, 2019 277.39 277.64 276.36 277.28 5,580,613 +0.49(+0.18%)
Jul 10, 2019 276.54 277.71 275.97 276.80 2,711,192 +1.26(+0.46%)
Jul 09, 2019 273.87 275.75 273.84 275.53 1,675,354 +0.44(+0.16%)
Jul 08, 2019 275.24 275.55 274.34 275.09 3,206,350 -1.43(-0.52%)
Jul 05, 2019 275.67 276.76 274.35 276.52 2,385,551 -0.35(-0.13%)
Jul 03, 2019 275.40 276.91 275.27 276.87 2,011,889 +2.07(+0.75%)
Jul 02, 2019 273.96 274.80 273.08 274.80 4,109,011 +0.84(+0.31%)
Jul 01, 2019 274.93 275.39 272.76 273.96 4,270,052 +2.37(+0.87%)
Jun 28, 2019 271.16 272.01 270.63 271.59 6,241,763 +1.35(+0.50%)
Jun 27, 2019 269.97 270.65 269.62 270.24 2,954,457 +1.11(+0.41%)
Jun 26, 2019 270.36 270.89 269.07 269.13 4,569,245 -0.30(-0.11%)
Jun 25, 2019 272.14 272.20 269.33 269.43 3,228,236 -2.63(-0.97%)
Jun 24, 2019 272.65 272.99 271.96 272.07 3,851,933 -0.28(-0.10%)
Jun 21, 2019 272.55 273.85 272.25 272.35 3,937,390 -0.41(-0.15%)
Jun 20, 2019 273.04 273.27 270.79 272.76 4,782,610 +2.56(+0.95%)
Jun 19, 2019 269.78 270.80 268.85 270.20 8,251,020 +0.73(+0.27%)
Jun 18, 2019 268.71 270.71 268.36 269.47 5,015,810 +2.50(+0.94%)
Jun 17, 2019 266.98 267.63 266.67 266.97 2,725,321 +0.25(+0.09%)
Jun 14, 2019 266.78 267.35 265.95 266.73 2,183,999 -0.34(-0.13%)
Jun 13, 2019 266.86 267.38 266.16 267.06 2,515,654 +1.22(+0.46%)
Jun 12, 2019 266.19 266.73 265.43 265.85 2,522,653 -0.60(-0.23%)
Jun 11, 2019 268.33 268.71 265.75 266.45 3,192,179 -0.05(-0.02%)
Jun 10, 2019 266.83 268.15 266.38 266.50 4,218,000 +1.22(+0.46%)
Jun 07, 2019 263.66 266.34 263.48 265.28 3,472,603 +2.67(+1.01%)
Jun 06, 2019 261.19 263.29 260.54 262.61 4,689,212 +1.74(+0.67%)
Jun 05, 2019 260.31 260.91 258.45 260.87 5,103,689 +2.22(+0.86%)
Jun 04, 2019 255.47 258.79 255.02 258.66 3,929,713 +5.55(+2.19%)
Jun 03, 2019 253.81 254.95 251.75 253.11 6,103,065 -0.84(-0.33%)
May 31, 2019 254.65 255.47 253.78 253.95 5,927,514 -3.27(-1.27%)
May 30, 2019 257.30 258.18 256.13 257.22 4,192,378 +0.58(+0.22%)
May 29, 2019 257.14 257.52 255.10 256.64 7,059,924 -1.69(-0.65%)
May 28, 2019 261.02 261.99 258.33 258.33 2,680,993 -2.45(-0.94%)
May 24, 2019 261.61 262.03 260.10 260.78 1,916,800 +0.64(+0.25%)
May 23, 2019 261.09 261.10 258.69 260.14 4,805,550 -3.29(-1.25%)
May 22, 2019 263.15 264.30 262.89 263.43 3,436,867 -0.76(-0.29%)
May 21, 2019 263.54 264.54 263.28 264.19 3,969,091 +2.29(+0.87%)
May 20, 2019 261.96 263.17 261.05 261.90 2,747,228 -1.76(-0.67%)
May 17, 2019 262.92 266.08 262.91 263.66 4,186,189 -1.52(-0.57%)
May 16, 2019 263.54 266.65 263.48 265.18 4,270,804 +2.32(+0.88%)
May 15, 2019 259.63 263.48 259.40 262.86 3,423,817 +1.57(+0.60%)
May 14, 2019 260.00 262.85 259.86 261.30 3,496,652 +2.31(+0.89%)
May 13, 2019 260.37 261.37 258.11 258.99 6,367,848 -6.59(-2.48%)
May 10, 2019 263.37 266.41 260.28 265.58 4,727,357 +1.17(+0.44%)
May 09, 2019 263.02 264.88 261.21 264.41 4,674,576 -0.73(-0.28%)
May 08, 2019 265.17 266.85 264.50 265.14 6,344,180 -0.36(-0.13%)
May 07, 2019 267.53 268.14 263.52 265.50 5,746,612 -4.57(-1.69%)
May 06, 2019 266.70 270.42 266.39 270.07 3,048,820 -1.02(-0.37%)
May 03, 2019 269.97 271.38 269.77 271.08 3,451,092 +2.52(+0.94%)
May 02, 2019 268.92 269.87 266.95 268.57 3,581,437 -0.49(-0.18%)
May 01, 2019 271.74 271.93 269.03 269.06 3,223,053 -1.96(-0.72%)
Apr 30, 2019 270.61 271.38 269.16 271.02 4,967,411 +0.14(+0.05%)
Apr 29, 2019 270.63 271.50 270.54 270.88 3,261,091 +0.29(+0.11%)
Apr 26, 2019 269.35 270.62 268.52 270.59 2,359,037 +1.31(+0.49%)
Apr 25, 2019 269.36 269.94 268.04 269.28 2,008,193 -0.17(-0.06%)
Apr 24, 2019 270.01 270.29 269.30 269.45 2,804,721 -0.57(-0.21%)
Apr 23, 2019 268.01 270.26 267.78 270.01 4,995,191 +2.33(+0.87%)
Apr 22, 2019 266.62 267.78 266.53 267.69 3,144,255 +0.27(+0.10%)
Apr 18, 2019 267.50 267.67 266.15 267.41 4,769,069 +0.58(+0.22%)
Apr 17, 2019 268.68 268.69 266.44 266.84 4,739,772 -0.70(-0.26%)
Apr 16, 2019 268.25 268.31 266.92 267.54 4,104,688 +0.20(+0.08%)
Apr 15, 2019 267.63 267.70 266.53 267.34 3,412,091 -0.22(-0.08%)
Apr 12, 2019 267.38 267.82 266.69 267.56 2,747,551 +1.80(+0.68%)
Apr 11, 2019 266.29 266.30 265.15 265.76 2,818,712 -0.02(-0.01%)
Apr 10, 2019 265.32 265.89 264.91 265.78 3,143,194 +0.87(+0.33%)
Apr 09, 2019 265.33 265.60 264.35 264.91 4,357,374 -1.37(-0.52%)
Apr 08, 2019 265.61 266.36 264.95 266.29 2,721,590 +0.29(+0.11%)
Apr 05, 2019 265.45 266.09 265.16 265.99 4,289,705 +1.21(+0.46%)
Apr 04, 2019 264.43 265.02 263.70 264.78 3,733,080 +0.63(+0.24%)
Apr 03, 2019 264.89 265.31 263.45 264.15 3,754,567 +0.48(+0.18%)
Apr 02, 2019 263.72 263.90 262.87 263.68 7,820,758 +0.06(+0.02%)
Apr 01, 2019 262.50 263.82 262.24 263.61 4,553,971 +3.01(+1.16%)
Mar 29, 2019 260.37 260.76 259.20 260.60 4,729,432 +1.71(+0.66%)
Mar 28, 2019 258.48 259.26 257.30 258.89 2,594,692 +1.02(+0.39%)
Mar 27, 2019 259.19 259.77 256.27 257.87 3,753,118 -1.26(-0.49%)
Mar 26, 2019 259.05 260.17 257.75 259.13 4,611,097 +1.88(+0.73%)
Mar 25, 2019 257.13 258.33 255.99 257.26 5,160,995 -0.23(-0.09%)
Mar 22, 2019 261.11 261.65 257.40 257.49 7,142,084 -4.95(-1.89%)
Mar 21, 2019 258.72 262.90 258.70 262.44 3,947,579 +2.91(+1.12%)
Mar 20, 2019 260.14 261.35 258.43 259.53 5,101,518 -0.93(-0.36%)
Mar 19, 2019 261.35 262.15 259.46 260.46 6,408,289 +0.12(+0.05%)
Mar 18, 2019 259.58 260.58 259.36 260.34 4,150,767 +1.03(+0.40%)
Mar 15, 2019 258.66 260.16 258.45 259.31 3,433,997 +1.16(+0.45%)
Mar 14, 2019 258.27 258.69 257.62 258.15 2,627,105 -0.13(-0.05%)
Mar 13, 2019 257.44 259.18 257.27 258.28 3,074,732 +1.78(+0.69%)
Mar 12, 2019 256.13 257.05 255.97 256.50 2,290,671 +0.90(+0.35%)
Mar 11, 2019 252.63 255.73 252.62 255.60 4,209,556 +3.66(+1.45%)
Mar 08, 2019 250.46 252.06 250.03 251.94 5,827,622 -0.51(-0.20%)
Mar 07, 2019 254.07 254.19 251.52 252.45 4,991,278 -2.05(-0.81%)
Mar 06, 2019 256.20 256.21 254.20 254.50 3,738,614 -1.63(-0.64%)
Mar 05, 2019 256.58 256.77 255.54 256.14 2,741,228 -0.33(-0.13%)
Mar 04, 2019 258.48 258.67 254.09 256.47 5,273,236 -1.05(-0.41%)
Mar 01, 2019 257.42 257.80 255.92 257.52 4,608,665 +1.82(+0.71%)
Feb 28, 2019 256.01 256.49 255.46 255.70 4,565,313 -0.54(-0.21%)
Feb 27, 2019 255.66 256.60 254.68 256.24 3,599,523 -0.13(-0.05%)
Feb 26, 2019 256.15 257.25 256.01 256.37 5,351,285 -0.19(-0.07%)
Feb 25, 2019 257.65 258.20 256.46 256.56 5,151,385 +0.40(+0.16%)
Feb 22, 2019 255.28 256.39 254.99 256.16 5,440,744 +1.47(+0.58%)
Feb 21, 2019 254.91 255.22 253.62 254.69 3,418,579 -0.80(-0.31%)
Feb 20, 2019 255.00 255.98 254.49 255.49 6,066,976 +0.49(+0.19%)
Feb 19, 2019 253.78 255.68 253.75 255.00 5,030,197 +0.36(+0.14%)
Feb 15, 2019 253.59 254.64 253.42 254.64 5,310,615 +2.85(+1.13%)
Feb 14, 2019 251.25 252.96 250.43 251.79 7,836,684 -0.57(-0.23%)
Feb 13, 2019 252.42 253.24 251.99 252.36 3,281,732 +0.77(+0.30%)
Feb 12, 2019 249.99 251.94 249.94 251.60 4,697,509 +3.23(+1.30%)
Feb 11, 2019 248.88 249.16 247.84 248.37 3,035,919 +0.14(+0.05%)
Feb 08, 2019 246.61 248.25 245.80 248.23 3,189,416 +0.27(+0.11%)
Feb 07, 2019 248.64 249.19 246.22 247.96 7,320,205 -2.35(-0.94%)
Feb 06, 2019 250.34 250.83 249.54 250.31 4,344,121 -0.37(-0.15%)
Feb 05, 2019 250.04 250.92 249.52 250.68 4,440,593 +1.07(+0.43%)
Feb 04, 2019 247.90 249.63 247.18 249.62 3,245,260 +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.