Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 309.01 309.65 304.69 309.59 4,959,234 +2.42(+0.79%)
Jul 30, 2020 305.21 307.59 303.05 307.17 3,479,924 -1.06(-0.34%)
Jul 29, 2020 305.42 308.83 305.38 308.23 2,477,702 +3.66(+1.20%)
Jul 28, 2020 305.67 306.86 304.22 304.56 2,658,319 -1.89(-0.62%)
Jul 27, 2020 304.93 306.63 304.15 306.45 3,634,139 +2.24(+0.74%)
Jul 24, 2020 304.28 305.29 302.72 304.21 3,623,331 -1.95(-0.64%)
Jul 23, 2020 309.49 310.25 304.80 306.17 3,201,835 -3.75(-1.21%)
Jul 22, 2020 307.78 311.70 307.67 309.92 3,361,196 +1.81(+0.59%)
Jul 21, 2020 309.52 309.96 307.17 308.10 3,292,069 +0.56(+0.18%)
Jul 20, 2020 304.74 308.21 304.00 307.55 2,492,629 +2.52(+0.83%)
Jul 17, 2020 305.18 305.84 303.15 305.02 2,383,999 +0.90(+0.29%)
Jul 16, 2020 303.19 304.56 302.53 304.13 2,531,082 -1.06(-0.35%)
Jul 15, 2020 305.69 306.28 302.70 305.19 4,120,870 +2.82(+0.93%)
Jul 14, 2020 297.03 302.76 295.82 302.36 7,556,927 +3.87(+1.30%)
Jul 13, 2020 303.48 305.95 297.84 298.49 5,381,941 -2.67(-0.89%)
Jul 10, 2020 297.93 301.39 296.54 301.16 2,917,047 +3.00(+1.01%)
Jul 09, 2020 300.51 300.62 294.54 298.16 3,497,021 -1.52(-0.51%)
Jul 08, 2020 298.26 299.88 296.48 299.68 3,897,298 +2.22(+0.75%)
Jul 07, 2020 298.98 301.02 297.10 297.46 3,030,143 -3.10(-1.03%)
Jul 06, 2020 300.00 300.93 299.18 300.56 4,719,303 +4.54(+1.53%)
Jul 02, 2020 297.94 299.28 295.33 296.02 3,702,430 +1.55(+0.53%)
Jul 01, 2020 293.46 295.68 292.99 294.47 4,258,355 +2.00(+0.68%)
Jun 30, 2020 288.21 294.09 288.08 292.46 5,787,086 +3.81(+1.32%)
Jun 29, 2020 285.73 288.66 283.42 288.66 4,303,533 +4.27(+1.50%)
Jun 26, 2020 290.25 290.45 283.90 284.39 5,261,655 -6.95(-2.39%)
Jun 25, 2020 287.05 291.65 285.62 291.34 6,807,268 +3.02(+1.05%)
Jun 24, 2020 293.74 294.39 286.49 288.32 5,355,438 -7.47(-2.53%)
Jun 23, 2020 297.20 298.19 295.46 295.79 4,017,345 +1.20(+0.41%)
Jun 22, 2020 291.97 294.87 290.82 294.59 4,431,161 +2.10(+0.72%)
Jun 19, 2020 297.79 298.05 291.23 292.49 4,059,596 -1.80(-0.61%)
Jun 18, 2020 292.59 294.77 292.15 294.29 4,242,909 +0.23(+0.08%)
Jun 17, 2020 296.48 296.72 293.41 294.06 3,738,380 -1.33(-0.45%)
Jun 16, 2020 297.85 297.95 290.41 295.39 5,557,213 +5.57(+1.92%)
Jun 15, 2020 281.23 290.92 280.00 289.82 6,639,417 +2.64(+0.92%)
Jun 12, 2020 290.88 291.68 281.79 287.19 8,348,714 +3.55(+1.25%)
Jun 11, 2020 293.97 294.46 283.16 283.64 8,385,036 -17.42(-5.79%)
Jun 10, 2020 303.40 304.30 300.39 301.06 6,379,962 -1.79(-0.59%)
Jun 09, 2020 302.34 304.28 301.44 302.84 4,599,583 -2.25(-0.74%)
Jun 08, 2020 302.11 305.23 301.71 305.09 4,064,412 +3.69(+1.22%)
Jun 05, 2020 299.43 303.26 299.37 301.40 7,613,983 +7.65(+2.61%)
Jun 04, 2020 293.60 295.42 291.71 293.75 7,438,105 -0.99(-0.33%)
Jun 03, 2020 292.80 295.61 292.51 294.74 5,171,944 +3.91(+1.35%)
Jun 02, 2020 289.34 290.82 287.95 290.82 3,383,341 +2.40(+0.83%)
Jun 01, 2020 286.51 288.96 286.00 288.43 6,899,610 +1.41(+0.49%)
May 29, 2020 285.41 287.78 282.69 287.02 7,534,237 +1.16(+0.40%)
May 28, 2020 287.62 289.58 285.25 285.86 6,250,975 -0.56(-0.20%)
May 27, 2020 285.12 286.48 280.18 286.42 7,237,984 +4.12(+1.46%)
May 26, 2020 284.96 285.15 281.87 282.30 7,760,900 +3.54(+1.27%)
May 22, 2020 277.93 278.96 276.70 278.77 3,933,203 +0.56(+0.20%)
May 21, 2020 280.07 280.88 277.15 278.20 4,109,984 -2.05(-0.73%)
May 20, 2020 279.14 281.08 278.95 280.25 4,129,580 +4.70(+1.71%)
May 19, 2020 277.76 279.48 275.49 275.55 5,659,631 -2.87(-1.03%)
May 18, 2020 276.59 279.98 276.21 278.42 6,400,530 +8.35(+3.09%)
May 15, 2020 266.48 270.13 265.45 270.07 7,559,543 +1.17(+0.43%)
May 14, 2020 263.18 269.00 258.63 268.90 9,267,438 +3.18(+1.20%)
May 13, 2020 269.88 270.97 263.21 265.72 9,139,853 -4.64(-1.72%)
May 12, 2020 277.19 277.60 270.35 270.36 5,036,885 -5.62(-2.04%)
May 11, 2020 273.88 277.43 273.56 275.98 6,507,996 -0.01(-0.00%)
May 08, 2020 274.68 276.38 273.50 275.99 4,617,216 +4.54(+1.67%)
May 07, 2020 271.52 273.40 270.94 271.45 4,021,535 +3.18(+1.18%)
May 06, 2020 271.82 272.17 268.09 268.27 3,651,948 -1.78(-0.66%)
May 05, 2020 270.42 272.93 269.61 270.05 6,315,174 +2.36(+0.88%)
May 04, 2020 264.79 267.90 263.43 267.69 5,057,327 +1.04(+0.39%)
May 01, 2020 269.16 269.85 265.63 266.65 6,742,726 -7.18(-2.62%)
Apr 30, 2020 275.24 275.73 272.31 273.83 11,951,512 -2.79(-1.01%)
Apr 29, 2020 275.09 278.23 274.04 276.62 7,546,580 +7.04(+2.61%)
Apr 28, 2020 274.61 274.96 269.31 269.58 7,340,660 -1.46(-0.54%)
Apr 27, 2020 269.01 271.99 268.55 271.04 5,671,500 +4.03(+1.51%)
Apr 24, 2020 264.84 267.64 262.76 267.00 5,328,980 +3.69(+1.40%)
Apr 23, 2020 264.60 267.86 263.02 263.32 7,754,425 -0.08(-0.03%)
Apr 22, 2020 262.57 265.15 261.26 263.39 7,655,289 +5.83(+2.26%)
Apr 21, 2020 261.09 262.31 256.68 257.56 9,239,234 -8.09(-3.04%)
Apr 20, 2020 266.64 270.12 265.46 265.65 6,041,874 -4.81(-1.78%)
Apr 17, 2020 269.25 271.06 266.45 270.46 8,488,218 +7.08(+2.69%)
Apr 16, 2020 263.35 264.18 260.16 263.38 6,737,090 +1.39(+0.53%)
Apr 15, 2020 261.87 263.77 259.86 261.99 6,388,663 -5.89(-2.20%)
Apr 14, 2020 265.09 268.79 264.09 267.88 8,619,012 +7.89(+3.04%)
Apr 13, 2020 261.45 261.74 256.08 259.99 8,048,561 -2.52(-0.96%)
Apr 09, 2020 262.06 265.29 259.90 262.51 12,187,391 +3.88(+1.50%)
Apr 08, 2020 252.75 259.81 250.54 258.63 6,347,906 +8.55(+3.42%)
Apr 07, 2020 258.70 259.57 249.89 250.08 12,448,902 +0.10(+0.04%)
Apr 06, 2020 243.24 251.87 242.21 249.98 10,203,594 +15.78(+6.74%)
Apr 03, 2020 236.52 238.93 231.36 234.20 6,825,237 -3.36(-1.41%)
Apr 02, 2020 231.28 238.38 230.83 237.56 7,980,254 +5.45(+2.35%)
Apr 01, 2020 233.95 237.21 230.06 232.11 14,541,318 -10.91(-4.49%)
Mar 31, 2020 245.84 248.38 241.70 243.02 10,149,244 -3.72(-1.51%)
Mar 30, 2020 241.26 247.53 239.23 246.74 10,137,069 +7.64(+3.19%)
Mar 27, 2020 238.88 246.06 236.79 239.11 10,116,854 -7.65(-3.10%)
Mar 26, 2020 235.43 247.94 235.03 246.75 16,884,974 +14.01(+6.02%)
Mar 25, 2020 230.95 241.89 226.18 232.74 12,679,939 +2.94(+1.28%)
Mar 24, 2020 221.50 230.24 220.54 229.81 13,327,256 +19.84(+9.45%)
Mar 23, 2020 215.18 216.33 205.88 209.96 15,468,500 -6.08(-2.82%)
Mar 20, 2020 228.84 230.57 215.62 216.05 13,502,454 -10.19(-4.50%)
Mar 19, 2020 223.67 232.02 217.71 226.24 19,597,104 +0.83(+0.37%)
Mar 18, 2020 221.71 230.75 213.82 225.40 23,539,270 -13.29(-5.57%)
Mar 17, 2020 229.73 240.20 222.27 238.69 19,396,368 +14.27(+6.36%)
Mar 16, 2020 226.62 240.96 219.64 224.42 19,255,522 -29.38(-11.57%)
Mar 13, 2020 247.43 254.28 234.14 253.80 26,658,672 +21.11(+9.07%)
Mar 12, 2020 240.09 250.27 232.31 232.68 24,003,312 -24.78(-9.62%)
Mar 11, 2020 263.43 264.53 254.21 257.46 10,708,914 -13.16(-4.86%)
Mar 10, 2020 267.03 270.80 256.66 270.62 15,198,222 +13.79(+5.37%)
Mar 09, 2020 259.18 266.64 256.63 256.83 15,687,662 -22.34(-8.00%)
Mar 06, 2020 275.24 280.42 272.37 279.17 10,588,551 -4.73(-1.67%)
Mar 05, 2020 286.29 289.56 281.61 283.90 6,954,742 -10.27(-3.49%)
Mar 04, 2020 287.35 294.17 284.79 294.17 7,684,512 +12.38(+4.39%)
Mar 03, 2020 290.44 294.55 279.34 281.79 13,779,401 -8.32(-2.87%)
Mar 02, 2020 279.77 290.20 276.32 290.11 12,586,544 +13.54(+4.90%)
Feb 28, 2020 271.08 278.48 267.96 276.56 20,881,474 -2.62(-0.94%)
Feb 27, 2020 286.67 290.70 279.18 279.18 12,113,090 -13.27(-4.54%)
Feb 26, 2020 294.90 298.61 291.67 292.45 12,470,342 -1.13(-0.39%)
Feb 25, 2020 304.11 304.74 292.61 293.58 12,929,555 -9.07(-3.00%)
Feb 24, 2020 303.39 305.88 301.60 302.66 7,998,189 -10.45(-3.34%)
Feb 21, 2020 314.97 315.27 312.26 313.11 4,626,252 -3.25(-1.03%)
Feb 20, 2020 317.15 317.96 313.31 316.36 3,811,541 -1.30(-0.41%)
Feb 19, 2020 317.15 318.36 316.86 317.66 2,862,233 +1.52(+0.48%)
Feb 18, 2020 315.95 316.56 314.73 316.14 3,816,050 -0.76(-0.24%)
Feb 14, 2020 316.84 317.08 315.66 316.90 6,966,019 +0.46(+0.14%)
Feb 13, 2020 315.40 317.47 315.06 316.44 8,450,469 -0.39(-0.12%)
Feb 12, 2020 316.27 317.01 315.88 316.84 5,814,762 +2.02(+0.64%)
Feb 11, 2020 315.63 316.41 314.28 314.82 6,256,765 +0.58(+0.18%)
Feb 10, 2020 310.96 314.26 310.96 314.24 3,851,069 +2.31(+0.74%)
Feb 07, 2020 312.47 313.22 311.34 311.93 5,007,154 -1.70(-0.54%)
Feb 06, 2020 313.63 313.73 312.44 313.63 4,735,886 +1.20(+0.38%)
Feb 05, 2020 311.96 312.71 310.48 312.44 4,387,123 +3.44(+1.11%)
Feb 04, 2020 308.01 309.82 307.70 309.00 3,884,899 +4.72(+1.55%)
Feb 03, 2020 303.57 306.20 303.50 304.28 3,337,865 +2.17(+0.72%)
Jan 31, 2020 306.98 307.13 301.12 302.11 6,798,786 -5.47(-1.78%)
Jan 30, 2020 304.52 307.83 303.71 307.57 4,363,309 +0.93(+0.30%)
Jan 29, 2020 308.30 308.50 306.48 306.65 3,608,283 -0.22(-0.07%)
Jan 28, 2020 305.18 307.77 304.69 306.87 5,941,511 +3.23(+1.07%)
Jan 27, 2020 303.24 305.21 302.90 303.63 6,991,693 -5.01(-1.62%)
Jan 24, 2020 312.08 312.17 307.34 308.64 5,128,807 -2.83(-0.91%)
Jan 23, 2020 310.39 311.61 309.25 311.47 7,973,953 +0.38(+0.12%)
Jan 22, 2020 311.93 312.57 310.93 311.09 4,472,040 +0.06(+0.02%)
Jan 21, 2020 310.65 311.84 310.58 311.02 6,299,928 -0.67(-0.22%)
Jan 17, 2020 311.42 311.84 310.80 311.70 5,330,921 +3.80(+1.24%)
Jan 16, 2020 309.52 310.67 307.89 307.89 5,875,713 -0.69(-0.22%)
Jan 15, 2020 307.31 308.88 307.22 308.58 4,711,227 +0.98(+0.32%)
Jan 14, 2020 307.40 308.49 306.66 307.60 4,599,402 -0.29(-0.09%)
Jan 13, 2020 306.44 307.89 305.96 307.89 3,839,043 +2.14(+0.70%)
Jan 10, 2020 307.24 307.39 305.27 305.75 3,738,942 -0.85(-0.28%)
Jan 09, 2020 306.17 306.71 305.57 306.60 3,171,952 +2.06(+0.68%)
Jan 08, 2020 303.17 305.82 302.92 304.55 4,186,471 +1.54(+0.51%)
Jan 07, 2020 303.25 303.72 302.49 303.00 3,887,688 -0.83(-0.27%)
Jan 06, 2020 300.85 303.88 300.74 303.84 4,506,656 +1.20(+0.40%)
Jan 03, 2020 301.44 303.81 301.43 302.64 4,590,515 -2.70(-0.88%)
Jan 02, 2020 303.73 304.99 302.77 305.34 4,355,195 +3.23(+1.07%)
Dec 31, 2019 300.91 302.41 300.54 302.11 3,347,982 +0.68(+0.23%)
Dec 30, 2019 303.20 303.28 300.91 301.43 3,757,009 -1.64(-0.54%)
Dec 27, 2019 303.93 303.93 302.55 303.06 5,447,546 -0.06(-0.02%)
Dec 26, 2019 301.94 303.13 301.90 303.12 3,046,576 +1.56(+0.52%)
Dec 24, 2019 301.76 301.82 301.23 301.56 2,906,306 +0.04(+0.01%)
Dec 23, 2019 301.86 301.92 301.37 301.52 4,835,618 +0.22(+0.07%)
Dec 20, 2019 300.82 302.21 300.77 301.30 6,075,499 +1.53(+0.51%)
Dec 19, 2019 298.70 299.84 298.46 299.77 5,571,850 +1.28(+0.43%)
Dec 18, 2019 298.92 299.13 298.48 298.49 4,535,228 +0.02(+0.01%)
Dec 17, 2019 298.87 299.14 298.42 298.47 5,185,281 +0.03(+0.01%)
Dec 16, 2019 298.14 299.06 298.13 298.44 4,224,113 +2.54(+0.86%)
Dec 13, 2019 295.58 297.24 294.75 295.90 4,295,156 +0.10(+0.03%)
Dec 12, 2019 293.26 296.58 293.02 295.80 5,397,911 +2.60(+0.89%)
Dec 11, 2019 292.90 293.53 292.50 293.21 4,996,804 +0.74(+0.25%)
Dec 10, 2019 292.72 293.35 291.76 292.46 3,771,796 -0.31(-0.10%)
Dec 09, 2019 293.23 293.98 292.70 292.77 3,554,261 -0.87(-0.30%)
Dec 06, 2019 292.98 294.11 292.95 293.64 5,122,765 +2.60(+0.89%)
Dec 05, 2019 291.20 291.20 289.66 291.05 3,241,880 +0.61(+0.21%)
Dec 04, 2019 289.76 291.07 289.44 290.43 2,384,532 +1.79(+0.62%)
Dec 03, 2019 287.85 288.79 286.45 288.64 2,775,755 -2.00(-0.69%)
Dec 02, 2019 293.45 293.47 290.22 290.65 3,804,762 -2.46(-0.84%)
Nov 29, 2019 293.69 293.90 292.91 293.11 1,930,836 -1.10(-0.37%)
Nov 27, 2019 293.49 294.24 293.19 294.21 2,160,086 +1.41(+0.48%)
Nov 26, 2019 292.33 293.09 291.97 292.80 3,429,848 +0.58(+0.20%)
Nov 25, 2019 290.96 292.25 290.96 292.21 3,784,996 +2.19(+0.75%)
Nov 22, 2019 290.14 290.24 288.99 290.03 2,334,019 +0.62(+0.21%)
Nov 21, 2019 289.92 290.03 288.58 289.40 2,344,514 -0.42(-0.14%)
Nov 20, 2019 290.32 290.81 288.24 289.82 4,421,033 -1.07(-0.37%)
Nov 19, 2019 291.63 291.63 290.25 290.90 4,177,116 -0.06(-0.02%)
Nov 18, 2019 290.55 291.25 290.08 290.96 3,091,480 +0.13(+0.04%)
Nov 15, 2019 290.05 290.83 289.36 290.83 4,065,366 +2.14(+0.74%)
Nov 14, 2019 287.98 288.76 287.34 288.69 2,498,694 +0.41(+0.14%)
Nov 13, 2019 287.13 288.68 286.93 288.28 2,495,637 +0.40(+0.14%)
Nov 12, 2019 287.95 289.11 287.38 287.88 2,726,826 +0.25(+0.09%)
Nov 11, 2019 286.74 287.74 286.56 287.63 2,407,254 -0.47(-0.16%)
Nov 08, 2019 287.05 288.12 286.35 288.11 2,190,063 +0.64(+0.22%)
Nov 07, 2019 287.78 288.58 286.94 287.47 2,989,126 +1.02(+0.36%)
Nov 06, 2019 286.33 286.69 285.42 286.45 2,923,527 +0.13(+0.05%)
Nov 05, 2019 286.89 287.16 286.03 286.32 5,337,490 -0.34(-0.12%)
Nov 04, 2019 287.14 287.26 286.29 286.66 2,707,479 +1.07(+0.38%)
Nov 01, 2019 284.38 285.58 284.21 285.58 2,601,981 +2.76(+0.98%)
Oct 31, 2019 283.62 283.62 281.41 282.82 4,545,661 -0.83(-0.29%)
Oct 30, 2019 282.97 283.98 281.63 283.65 4,486,928 +0.89(+0.32%)
Oct 29, 2019 282.60 283.72 282.44 282.76 3,712,968 -0.09(-0.03%)
Oct 28, 2019 282.43 283.37 282.43 282.86 5,195,588 +1.58(+0.56%)
Oct 25, 2019 279.56 281.83 279.53 281.28 2,712,616 +1.11(+0.40%)
Oct 24, 2019 280.59 280.76 279.28 280.17 2,093,401 +0.50(+0.18%)
Oct 23, 2019 278.57 279.72 278.39 279.67 1,940,635 +0.81(+0.29%)
Oct 22, 2019 280.34 280.58 278.74 278.86 4,896,436 -0.97(-0.35%)
Oct 21, 2019 279.22 279.94 278.83 279.83 4,081,503 +1.99(+0.72%)
Oct 18, 2019 278.58 279.19 276.96 277.84 2,757,582 -1.22(-0.44%)
Oct 17, 2019 279.46 279.99 278.40 279.06 2,297,939 +0.78(+0.28%)
Oct 16, 2019 278.24 278.97 277.83 278.28 3,386,504 -0.51(-0.18%)
Oct 15, 2019 277.03 279.48 276.96 278.79 3,447,258 +2.72(+0.98%)
Oct 14, 2019 275.97 276.62 275.65 276.07 1,742,276 -0.19(-0.07%)
Oct 11, 2019 276.31 278.57 276.15 276.25 4,528,180 +2.73(+1.00%)
Oct 10, 2019 271.54 274.37 271.37 273.53 3,822,110 +1.92(+0.71%)
Oct 09, 2019 271.56 272.56 270.52 271.61 3,662,947 +2.55(+0.95%)
Oct 08, 2019 271.40 272.14 269.04 269.06 4,302,582 -4.23(-1.55%)
Oct 07, 2019 273.70 275.36 273.04 273.29 2,837,878 -1.23(-0.45%)
Oct 04, 2019 271.65 274.75 271.49 274.52 5,338,968 +3.69(+1.36%)
Oct 03, 2019 268.38 270.85 265.62 270.83 5,162,586 +2.24(+0.83%)
Oct 02, 2019 271.86 271.86 267.31 268.59 6,860,134 -4.90(-1.79%)
Oct 01, 2019 277.65 278.32 273.23 273.49 5,277,415 -3.35(-1.21%)
Sep 30, 2019 276.00 277.46 275.95 276.84 4,107,705 +1.41(+0.51%)
Sep 27, 2019 277.77 277.84 273.89 275.43 3,544,646 -1.47(-0.53%)
Sep 26, 2019 277.54 277.75 275.52 276.90 3,346,128 -0.56(-0.20%)
Sep 25, 2019 275.96 277.99 274.47 277.46 3,914,416 -1.80(-0.64%)
Sep 24, 2019 279.20 279.63 274.94 279.26 6,672,875 +1.14(+0.41%)
Sep 23, 2019 277.48 278.79 277.25 278.12 5,027,180 +0.15(+0.05%)
Sep 20, 2019 280.13 280.39 277.40 277.97 6,386,703 -1.54(-0.55%)
Sep 19, 2019 279.92 280.90 279.14 279.51 5,493,478 -0.04(-0.01%)
Sep 18, 2019 278.92 279.61 276.85 279.55 3,317,007 +0.20(+0.07%)
Sep 17, 2019 278.39 279.41 278.26 279.34 4,248,473 +0.67(+0.24%)
Sep 16, 2019 278.29 279.06 277.95 278.67 2,467,712 -0.82(-0.29%)
Sep 13, 2019 280.13 280.49 279.09 279.49 4,613,094 -0.19(-0.07%)
Sep 12, 2019 279.63 280.76 278.89 279.69 4,981,738 +0.89(+0.32%)
Sep 11, 2019 277.07 278.80 276.42 278.80 3,178,579 +2.00(+0.72%)
Sep 10, 2019 275.99 276.80 274.73 276.80 2,618,909 -0.02(-0.01%)
Sep 09, 2019 277.70 277.75 275.84 276.81 3,221,707 +0.13(+0.05%)
Sep 06, 2019 276.79 277.31 276.10 276.69 4,266,760 +0.18(+0.07%)
Sep 05, 2019 275.50 277.40 275.37 276.50 4,340,014 +3.57(+1.31%)
Sep 04, 2019 272.10 272.94 271.35 272.93 2,971,193 +3.09(+1.15%)
Sep 03, 2019 269.70 270.65 268.49 269.84 4,789,292 -1.72(-0.63%)
Aug 30, 2019 273.11 273.11 270.49 271.56 5,186,886 -0.01(-0.00%)
Aug 29, 2019 270.78 272.08 269.74 271.56 3,843,898 +3.49(+1.30%)
Aug 28, 2019 265.54 268.27 264.74 268.08 4,147,914 +1.80(+0.68%)
Aug 27, 2019 268.73 269.10 265.48 266.28 3,703,422 -1.02(-0.38%)
Aug 26, 2019 266.61 267.30 265.07 267.30 2,899,911 +2.94(+1.11%)
Aug 23, 2019 270.04 271.72 263.09 264.36 6,567,564 -7.01(-2.58%)
Aug 22, 2019 272.18 272.81 269.55 271.37 4,584,082 -0.10(-0.04%)
Aug 21, 2019 271.44 271.83 270.78 271.47 3,257,052 +2.21(+0.82%)
Aug 20, 2019 270.83 271.32 269.10 269.27 3,237,273 -2.10(-0.78%)
Aug 19, 2019 271.18 272.02 270.51 271.37 3,065,091 +3.22(+1.20%)
Aug 16, 2019 265.90 268.55 265.84 268.15 4,238,043 +3.91(+1.48%)
Aug 15, 2019 264.40 265.07 262.10 264.24 6,295,149 +0.68(+0.26%)
Aug 14, 2019 267.34 267.99 263.37 263.55 6,290,875 -8.01(-2.95%)
Aug 13, 2019 267.03 273.00 266.69 271.56 3,935,926 +4.12(+1.54%)
Aug 12, 2019 269.07 269.65 266.40 267.44 2,816,778 -3.28(-1.21%)
Aug 09, 2019 271.56 272.18 268.83 270.71 4,448,054 -1.77(-0.65%)
Aug 08, 2019 268.78 272.49 268.24 272.49 6,067,604 +5.19(+1.94%)
Aug 07, 2019 264.88 268.04 261.76 267.30 6,271,349 +0.26(+0.10%)
Aug 06, 2019 265.34 267.33 263.86 267.04 5,908,960 +3.52(+1.33%)
Aug 05, 2019 267.40 267.48 261.47 263.53 7,488,390 -8.17(-3.01%)
Aug 02, 2019 272.71 272.98 270.00 271.69 8,106,779 -1.94(-0.71%)
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.