Chronicle Journal: Finance

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

365.37 USD +1.38 (+0.38%)
Streaming Delayed Price Updated: 9:39 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 305.18 311.41 305.05 309.69 5,465,206 +4.03(+1.32%)
Jun 29, 2020 302.56 305.66 300.11 305.66 4,064,169 +4.52(+1.50%)
Jun 26, 2020 307.35 307.56 300.62 301.14 4,969,000 -7.36(-2.39%)
Jun 25, 2020 303.96 308.83 302.44 308.50 6,428,645 +3.20(+1.05%)
Jun 24, 2020 311.04 311.73 303.36 305.30 5,057,567 -7.91(-2.53%)
Jun 23, 2020 314.70 315.75 312.86 313.21 3,793,899 +1.27(+0.41%)
Jun 22, 2020 309.17 312.24 307.95 311.94 4,184,698 +2.22(+0.72%)
Jun 19, 2020 315.33 315.60 308.38 309.72 3,833,800 -1.90(-0.61%)
Jun 18, 2020 309.82 312.13 309.36 311.62 4,006,917 +0.24(+0.08%)
Jun 17, 2020 313.94 314.20 310.69 311.38 3,530,450 -1.41(-0.45%)
Jun 16, 2020 315.39 315.50 307.51 312.79 5,248,119 +5.90(+1.92%)
Jun 15, 2020 297.79 308.05 296.49 306.89 6,270,130 +1.53(+0.50%)
Jun 12, 2020 309.29 310.14 299.62 305.36 7,851,800 +3.77(+1.25%)
Jun 11, 2020 312.57 313.10 301.08 301.59 7,885,960 -18.52(-5.79%)
Jun 10, 2020 322.60 323.56 319.40 320.11 6,000,228 -1.90(-0.59%)
Jun 09, 2020 321.47 323.54 320.52 322.01 4,325,817 -2.39(-0.74%)
Jun 08, 2020 321.23 324.55 320.81 324.40 3,822,499 +3.92(+1.22%)
Jun 05, 2020 318.38 322.45 318.32 320.48 7,160,800 +8.14(+2.61%)
Jun 04, 2020 312.18 314.12 310.17 312.34 6,995,390 -1.05(-0.34%)
Jun 03, 2020 311.33 314.32 311.02 313.39 4,864,111 +4.16(+1.35%)
Jun 02, 2020 307.65 309.23 306.17 309.23 3,181,965 +2.55(+0.83%)
Jun 01, 2020 304.64 307.25 304.10 306.68 6,488,946 +1.50(+0.49%)
May 29, 2020 303.47 305.99 300.58 305.18 7,085,800 +1.23(+0.40%)
May 28, 2020 305.82 307.91 303.30 303.95 5,878,918 -0.60(-0.20%)
May 27, 2020 303.16 304.61 297.91 304.55 6,807,180 +4.38(+1.46%)
May 26, 2020 302.99 303.20 299.71 300.17 7,298,972 +3.76(+1.27%)
May 22, 2020 295.52 296.62 294.21 296.41 3,699,100 +0.60(+0.20%)
May 21, 2020 297.79 298.66 294.69 295.81 3,865,359 -2.18(-0.73%)
May 20, 2020 296.81 298.87 296.60 297.99 3,883,788 +5.00(+1.71%)
May 19, 2020 295.34 297.17 292.92 292.99 5,322,771 -3.05(-1.03%)
May 18, 2020 294.09 297.70 293.69 296.04 6,019,571 +8.88(+3.09%)
May 15, 2020 283.34 287.23 282.25 287.16 7,109,600 +1.24(+0.43%)
May 14, 2020 279.84 286.02 275.00 285.92 8,715,841 +3.38(+1.20%)
May 13, 2020 286.96 288.12 279.87 282.54 8,595,850 -4.93(-1.71%)
May 12, 2020 294.73 295.17 287.46 287.47 4,737,090 -5.98(-2.04%)
May 11, 2020 291.21 294.99 290.87 293.45 6,120,641 -0.01(-0.00%)
May 08, 2020 292.06 293.87 290.80 293.46 4,342,400 +4.83(+1.67%)
May 07, 2020 288.70 290.70 288.09 288.63 3,782,174 +3.38(+1.18%)
May 06, 2020 289.02 289.39 285.06 285.25 3,434,585 -1.89(-0.66%)
May 05, 2020 287.53 290.20 286.67 287.14 5,939,296 +2.51(+0.88%)
May 04, 2020 281.55 284.86 280.10 284.63 4,756,316 +1.10(+0.39%)
May 01, 2020 286.19 286.93 282.44 283.53 6,341,400 -7.63(-2.62%)
Apr 30, 2020 292.66 293.18 289.54 291.16 11,240,159 -2.97(-1.01%)
Apr 29, 2020 292.50 295.84 291.38 294.13 7,097,409 +7.49(+2.61%)
Apr 28, 2020 291.99 292.36 286.35 286.64 6,903,745 -1.55(-0.54%)
Apr 27, 2020 286.03 289.20 285.55 288.19 5,333,933 +4.29(+1.51%)
Apr 24, 2020 281.60 284.58 279.39 283.90 5,011,800 +3.92(+1.40%)
Apr 23, 2020 281.35 284.81 279.67 279.98 7,292,883 -0.08(-0.03%)
Apr 22, 2020 279.19 281.93 277.80 280.06 7,199,647 +6.20(+2.26%)
Apr 21, 2020 277.61 278.91 272.92 273.86 8,689,316 -8.60(-3.04%)
Apr 20, 2020 283.51 287.21 282.26 282.46 5,682,263 -5.12(-1.78%)
Apr 17, 2020 286.29 288.22 283.31 287.58 7,983,000 +7.53(+2.69%)
Apr 16, 2020 280.02 280.90 276.62 280.05 6,336,099 +1.48(+0.53%)
Apr 15, 2020 278.44 280.46 276.31 278.57 6,008,411 -6.26(-2.20%)
Apr 14, 2020 281.87 285.80 280.80 284.83 8,106,009 +8.39(+3.04%)
Apr 13, 2020 278.00 278.30 272.29 276.44 7,569,512 -2.68(-0.96%)
Apr 09, 2020 278.65 282.07 276.35 279.12 11,461,999 +4.12(+1.50%)
Apr 08, 2020 268.75 276.25 266.40 275.00 5,970,080 +9.09(+3.42%)
Apr 07, 2020 275.07 276.00 265.70 265.91 11,707,945 +0.11(+0.04%)
Apr 06, 2020 258.63 267.81 257.54 265.80 9,596,277 +16.78(+6.74%)
Apr 03, 2020 251.49 254.05 246.00 249.02 6,419,000 -3.57(-1.41%)
Apr 02, 2020 245.92 253.47 245.44 252.59 7,505,270 +5.79(+2.35%)
Apr 01, 2020 248.76 252.22 244.62 246.80 13,675,820 -11.60(-4.49%)
Mar 31, 2020 261.40 264.10 257.00 258.40 9,545,162 -3.96(-1.51%)
Mar 30, 2020 256.53 263.20 254.37 262.36 9,533,712 +8.12(+3.19%)
Mar 27, 2020 254.00 261.63 251.78 254.24 9,514,700 -8.13(-3.10%)
Mar 26, 2020 250.33 263.63 249.90 262.37 15,879,982 +14.90(+6.02%)
Mar 25, 2020 245.57 257.20 240.49 247.47 11,925,230 +1.59(+0.65%)
Mar 24, 2020 236.99 246.35 235.97 245.88 12,455,956 +21.23(+9.45%)
Mar 23, 2020 230.23 231.46 220.28 224.65 14,457,211 -6.51(-2.82%)
Mar 20, 2020 244.85 246.70 230.70 231.16 12,619,700 -10.90(-4.50%)
Mar 19, 2020 239.32 248.25 232.94 242.06 18,315,898 +0.89(+0.37%)
Mar 18, 2020 237.22 246.89 228.78 241.17 22,000,335 -14.22(-5.57%)
Mar 17, 2020 245.80 257.00 237.82 255.39 18,128,286 +15.27(+6.36%)
Mar 16, 2020 242.47 257.82 235.00 240.12 17,996,648 -31.43(-11.57%)
Mar 13, 2020 264.74 272.07 250.52 271.55 24,915,800 +22.59(+9.07%)
Mar 12, 2020 256.88 267.78 248.56 248.96 22,434,041 -26.51(-9.62%)
Mar 11, 2020 281.86 283.03 271.99 275.47 10,008,794 -14.08(-4.86%)
Mar 10, 2020 285.71 289.74 274.61 289.55 14,204,603 +14.75(+5.37%)
Mar 09, 2020 277.31 285.29 274.58 274.80 14,662,045 -23.90(-8.00%)
Mar 06, 2020 294.49 300.04 291.42 298.70 9,896,300 -5.06(-1.67%)
Mar 05, 2020 306.32 309.81 301.31 303.76 6,500,060 -10.99(-3.49%)
Mar 04, 2020 307.45 314.75 304.71 314.75 7,182,120 +13.25(+4.39%)
Mar 03, 2020 310.76 315.15 298.88 301.50 12,878,541 -8.90(-2.87%)
Mar 02, 2020 299.34 310.50 295.65 310.40 11,763,670 +14.49(+4.90%)
Feb 28, 2020 290.04 297.96 286.70 295.91 19,516,300 -2.80(-0.94%)
Feb 27, 2020 306.72 311.03 298.71 298.71 11,321,169 -14.20(-4.54%)
Feb 26, 2020 315.53 319.50 312.07 312.91 11,655,065 -1.21(-0.39%)
Feb 25, 2020 325.38 326.06 313.08 314.12 12,084,256 -9.71(-3.00%)
Feb 24, 2020 324.61 327.28 322.70 323.83 7,475,289 -11.18(-3.34%)
Feb 21, 2020 337.00 337.32 334.10 335.01 4,323,800 -3.48(-1.03%)
Feb 20, 2020 339.33 340.20 335.23 338.49 3,562,353 -1.39(-0.41%)
Feb 19, 2020 339.33 340.63 339.02 339.88 2,675,108 +1.62(+0.48%)
Feb 18, 2020 338.05 338.70 336.75 338.26 3,566,567 -0.81(-0.24%)
Feb 14, 2020 339.00 339.26 337.74 339.07 6,510,600 +0.49(+0.14%)
Feb 13, 2020 337.46 339.68 337.10 338.58 7,898,000 -0.42(-0.12%)
Feb 12, 2020 338.39 339.19 337.98 339.00 5,434,609 +2.16(+0.64%)
Feb 11, 2020 337.71 338.54 336.26 336.84 5,847,715 +0.62(+0.18%)
Feb 10, 2020 332.71 336.24 332.71 336.22 3,599,297 +2.47(+0.74%)
Feb 07, 2020 334.33 335.13 333.12 333.75 4,679,800 -1.82(-0.54%)
Feb 06, 2020 335.57 335.68 334.29 335.57 4,426,267 +1.28(+0.38%)
Feb 05, 2020 333.78 334.58 332.20 334.29 4,100,305 +3.68(+1.11%)
Feb 04, 2020 329.56 331.49 329.22 330.61 3,630,915 +5.05(+1.55%)
Feb 03, 2020 324.81 327.62 324.73 325.56 3,119,645 +2.32(+0.72%)
Jan 31, 2020 328.45 328.62 322.18 323.24 6,354,300 -5.85(-1.78%)
Jan 30, 2020 325.82 329.36 324.96 329.09 4,078,048 +0.99(+0.30%)
Jan 29, 2020 329.87 330.08 327.92 328.10 3,372,384 -0.23(-0.07%)
Jan 28, 2020 326.53 329.30 326.00 328.33 5,553,071 +3.46(+1.07%)
Jan 27, 2020 324.45 326.56 324.09 324.87 6,534,595 -5.36(-1.62%)
Jan 24, 2020 333.91 334.01 328.84 330.23 4,793,500 -3.03(-0.91%)
Jan 23, 2020 332.10 333.41 330.88 333.26 7,452,638 +0.41(+0.12%)
Jan 22, 2020 333.75 334.44 332.68 332.85 4,179,670 +0.07(+0.02%)
Jan 21, 2020 332.38 333.65 332.31 332.78 5,888,056 -0.72(-0.22%)
Jan 17, 2020 333.20 333.65 332.54 333.50 4,982,400 +4.07(+1.24%)
Jan 16, 2020 331.17 332.40 329.43 329.43 5,491,575 -0.74(-0.22%)
Jan 15, 2020 328.81 330.49 328.71 330.17 4,403,220 +1.05(+0.32%)
Jan 14, 2020 328.90 330.07 328.11 329.12 4,298,706 -0.31(-0.09%)
Jan 13, 2020 327.87 329.43 327.36 329.43 3,588,057 +2.29(+0.70%)
Jan 10, 2020 328.73 328.90 326.62 327.14 3,494,500 -0.91(-0.28%)
Jan 09, 2020 327.59 328.17 326.94 328.05 2,964,579 +2.20(+0.68%)
Jan 08, 2020 324.38 327.21 324.11 325.85 3,912,771 +1.65(+0.51%)
Jan 07, 2020 324.46 324.97 323.65 324.20 3,633,522 -0.89(-0.27%)
Jan 06, 2020 321.89 325.14 321.78 325.09 4,212,023 +1.28(+0.40%)
Jan 03, 2020 322.53 325.06 322.51 323.81 4,290,400 -2.89(-0.88%)
Jan 02, 2020 324.98 326.32 323.95 326.70 4,070,464 +3.46(+1.07%)
Dec 31, 2019 321.96 323.56 321.57 323.24 3,129,100 +0.73(+0.23%)
Dec 30, 2019 324.41 324.49 321.96 322.51 3,511,386 -1.75(-0.54%)
Dec 27, 2019 325.19 325.19 323.71 324.26 5,091,400 -0.06(-0.02%)
Dec 26, 2019 323.06 324.33 323.02 324.32 2,847,399 +1.67(+0.52%)
Dec 24, 2019 322.87 322.93 322.30 322.65 2,716,300 +0.04(+0.01%)
Dec 23, 2019 322.97 323.04 322.45 322.61 4,519,479 +0.23(+0.07%)
Dec 20, 2019 321.86 323.35 321.81 322.38 5,678,300 +1.64(+0.51%)
Dec 19, 2019 319.60 320.81 319.34 320.74 5,207,578 +1.37(+0.43%)
Dec 18, 2019 319.83 320.06 319.36 319.37 4,238,727 +0.02(+0.01%)
Dec 17, 2019 319.78 320.07 319.29 319.35 4,846,282 +0.03(+0.01%)
Dec 16, 2019 319.00 319.98 318.99 319.32 3,947,952 +0.24(+0.08%)
Dec 13, 2019 318.73 320.52 317.84 319.08 3,983,200 +0.11(+0.03%)
Dec 12, 2019 316.23 319.81 315.97 318.97 5,005,862 +2.80(+0.89%)
Dec 11, 2019 315.84 316.52 315.41 316.17 4,633,888 +0.80(+0.25%)
Dec 10, 2019 315.65 316.32 314.61 315.37 3,497,852 -0.33(-0.10%)
Dec 09, 2019 316.20 317.00 315.62 315.70 3,296,116 -0.94(-0.30%)
Dec 06, 2019 315.93 317.14 315.89 316.64 4,750,700 +2.80(+0.89%)
Dec 05, 2019 314.01 314.01 312.35 313.84 3,006,423 +0.66(+0.21%)
Dec 04, 2019 312.45 313.87 312.11 313.18 2,211,344 +1.93(+0.62%)
Dec 03, 2019 310.39 311.41 308.88 311.25 2,574,153 -2.16(-0.69%)
Dec 02, 2019 316.43 316.45 312.95 313.41 3,528,423 -2.65(-0.84%)
Nov 29, 2019 316.69 316.92 315.85 316.06 1,790,600 -1.19(-0.38%)
Nov 27, 2019 316.47 317.28 316.15 317.25 2,003,200 +1.52(+0.48%)
Nov 26, 2019 315.23 316.04 314.84 315.73 3,180,739 +0.63(+0.20%)
Nov 25, 2019 313.75 315.14 313.75 315.10 3,510,093 +2.36(+0.75%)
Nov 22, 2019 312.86 312.97 311.62 312.74 2,164,500 +0.67(+0.21%)
Nov 21, 2019 312.63 312.74 311.18 312.07 2,174,233 -0.45(-0.14%)
Nov 20, 2019 313.06 313.59 310.81 312.52 4,099,935 -1.16(-0.37%)
Nov 19, 2019 314.47 314.47 312.98 313.68 3,873,733 -0.07(-0.02%)
Nov 18, 2019 313.30 314.06 312.80 313.75 2,866,947 +0.14(+0.04%)
Nov 15, 2019 312.77 313.61 312.02 313.61 3,770,100 +2.31(+0.74%)
Nov 14, 2019 310.53 311.38 309.84 311.30 2,317,215 +0.44(+0.14%)
Nov 13, 2019 309.62 311.29 309.40 310.86 2,314,380 +0.43(+0.14%)
Nov 12, 2019 310.50 311.75 309.89 310.43 2,528,778 +0.27(+0.09%)
Nov 11, 2019 309.20 310.27 309.00 310.16 2,232,416 -0.51(-0.16%)
Nov 08, 2019 309.53 310.69 308.78 310.67 2,031,000 +0.69(+0.22%)
Nov 07, 2019 310.32 311.18 309.41 309.98 2,772,027 +1.10(+0.36%)
Nov 06, 2019 308.76 309.14 307.77 308.88 2,711,192 +0.14(+0.05%)
Nov 05, 2019 309.36 309.65 308.43 308.74 4,949,830 -0.37(-0.12%)
Nov 04, 2019 309.63 309.76 308.71 309.11 2,510,836 +1.16(+0.38%)
Nov 01, 2019 306.65 307.95 306.47 307.95 2,413,000 +2.98(+0.98%)
Oct 31, 2019 305.83 305.83 303.45 304.97 4,215,511 -0.90(-0.29%)
Oct 30, 2019 305.13 306.22 303.69 305.87 4,161,044 +0.96(+0.31%)
Oct 29, 2019 304.73 305.94 304.56 304.91 3,443,296 -0.10(-0.03%)
Oct 28, 2019 304.55 305.56 304.55 305.01 4,818,234 +1.70(+0.56%)
Oct 25, 2019 301.45 303.90 301.42 303.31 2,515,600 +1.20(+0.40%)
Oct 24, 2019 302.57 302.75 301.15 302.11 1,941,358 +0.54(+0.18%)
Oct 23, 2019 300.39 301.63 300.19 301.57 1,799,688 +0.87(+0.29%)
Oct 22, 2019 302.30 302.56 300.57 300.70 4,540,809 -1.05(-0.35%)
Oct 21, 2019 301.09 301.87 300.67 301.75 3,785,065 +2.15(+0.72%)
Oct 18, 2019 300.40 301.05 298.65 299.60 2,557,300 -1.31(-0.44%)
Oct 17, 2019 301.35 301.92 300.20 300.91 2,131,041 +0.84(+0.28%)
Oct 16, 2019 300.03 300.82 299.59 300.07 3,140,543 -0.55(-0.18%)
Oct 15, 2019 298.73 301.37 298.65 300.62 3,196,885 +2.93(+0.98%)
Oct 14, 2019 297.58 298.28 297.24 297.69 1,615,735 -0.20(-0.07%)
Oct 11, 2019 297.95 300.39 297.78 297.89 4,199,300 +2.94(+1.00%)
Oct 10, 2019 292.81 295.86 292.62 294.95 3,544,511 +2.07(+0.71%)
Oct 09, 2019 292.83 293.91 291.71 292.88 3,396,908 +2.75(+0.95%)
Oct 08, 2019 292.66 293.45 290.11 290.13 3,990,087 -4.56(-1.55%)
Oct 07, 2019 295.14 296.92 294.42 294.69 2,631,764 -1.33(-0.45%)
Oct 04, 2019 292.93 296.26 292.75 296.02 4,951,200 +3.98(+1.36%)
Oct 03, 2019 289.40 292.06 286.42 292.04 4,787,629 +2.41(+0.83%)
Oct 02, 2019 293.15 293.15 288.24 289.63 6,361,884 -5.28(-1.79%)
Oct 01, 2019 299.40 300.12 294.63 294.91 4,894,118 -3.61(-1.21%)
Sep 30, 2019 297.61 299.19 297.56 298.52 3,809,364 +1.52(+0.51%)
Sep 27, 2019 299.53 299.60 295.34 297.00 3,287,200 -1.59(-0.53%)
Sep 26, 2019 299.28 299.50 297.10 298.59 3,103,100 -0.60(-0.20%)
Sep 25, 2019 297.57 299.76 295.97 299.19 3,630,113 -1.94(-0.64%)
Sep 24, 2019 301.07 301.53 296.47 301.13 6,188,226 -0.25(-0.08%)
Sep 23, 2019 300.69 302.11 300.44 301.38 4,639,122 +0.16(+0.05%)
Sep 20, 2019 303.56 303.84 300.60 301.22 5,893,700 -1.67(-0.55%)
Sep 19, 2019 303.33 304.40 302.49 302.89 5,069,425 -0.04(-0.01%)
Sep 18, 2019 302.25 303.00 300.01 302.93 3,060,961 +0.22(+0.07%)
Sep 17, 2019 301.68 302.78 301.54 302.71 3,920,525 +0.73(+0.24%)
Sep 16, 2019 301.57 302.40 301.20 301.98 2,277,225 -0.89(-0.29%)
Sep 13, 2019 303.56 303.95 302.44 302.87 4,257,000 -0.21(-0.07%)
Sep 12, 2019 303.02 304.25 302.22 303.08 4,597,188 +0.96(+0.32%)
Sep 11, 2019 300.25 302.12 299.54 302.12 2,933,218 +2.17(+0.72%)
Sep 10, 2019 299.08 299.95 297.71 299.95 2,416,750 -0.02(-0.01%)
Sep 09, 2019 300.93 300.98 298.91 299.97 2,973,017 +0.14(+0.05%)
Sep 06, 2019 299.94 300.51 299.20 299.83 3,937,400 +0.20(+0.07%)
Sep 05, 2019 298.54 300.60 298.40 299.63 4,005,000 +3.87(+1.31%)
Sep 04, 2019 294.86 295.77 294.05 295.76 2,741,841 +3.35(+1.15%)
Sep 03, 2019 292.26 293.29 290.95 292.41 4,419,597 -1.86(-0.63%)
Aug 30, 2019 295.96 295.96 293.12 294.27 4,786,500 -0.01(-0.00%)
Aug 29, 2019 293.43 294.84 292.30 294.28 3,547,180 +3.78(+1.30%)
Aug 28, 2019 287.75 290.71 286.89 290.50 3,827,728 +1.95(+0.68%)
Aug 27, 2019 291.21 291.61 287.69 288.55 3,417,548 -1.11(-0.38%)
Aug 26, 2019 288.91 289.66 287.24 289.66 2,676,061 +3.19(+1.11%)
Aug 23, 2019 292.63 294.45 285.10 286.47 6,060,600 -7.60(-2.58%)
Aug 22, 2019 294.95 295.63 292.10 294.07 4,230,227 -0.11(-0.04%)
Aug 21, 2019 294.15 294.57 293.43 294.18 3,005,634 +2.39(+0.82%)
Aug 20, 2019 293.49 294.02 291.61 291.79 2,987,382 -2.28(-0.78%)
Aug 19, 2019 293.86 294.77 293.14 294.07 2,828,491 +3.49(+1.20%)
Aug 16, 2019 288.14 291.01 288.08 290.58 3,910,900 +4.24(+1.48%)
Aug 15, 2019 286.52 287.24 284.02 286.34 5,809,214 +0.74(+0.26%)
Aug 14, 2019 289.70 290.41 285.40 285.60 5,805,270 -8.68(-2.95%)
Aug 13, 2019 289.37 295.84 289.00 294.28 3,632,104 +4.47(+1.54%)
Aug 12, 2019 291.58 292.21 288.69 289.81 2,599,345 -3.55(-1.21%)
Aug 09, 2019 294.27 294.95 291.32 293.36 4,104,700 -1.92(-0.65%)
Aug 08, 2019 291.26 295.28 290.68 295.28 5,599,233 +5.62(+1.94%)
Aug 07, 2019 287.04 290.46 283.66 289.66 5,787,251 +0.28(+0.10%)
Aug 06, 2019 287.54 289.69 285.93 289.38 5,452,835 +3.81(+1.33%)
Aug 05, 2019 289.77 289.85 283.34 285.57 6,910,346 -8.85(-3.01%)
Aug 02, 2019 295.52 295.81 292.59 294.42 7,481,000 -2.10(-0.71%)
Aug 01, 2019 299.32 302.60 295.66 296.52 10,111,359 -2.71(-0.91%)
Jul 31, 2019 302.76 302.94 296.89 299.23 8,580,102 -3.25(-1.07%)
Jul 30, 2019 301.65 302.90 301.22 302.48 4,702,128 -0.74(-0.24%)
Jul 29, 2019 303.63 303.68 302.58 303.22 2,326,192 -0.55(-0.18%)
Jul 26, 2019 302.50 303.98 302.40 303.77 2,711,700 +2.06(+0.68%)
Jul 25, 2019 302.71 302.73 300.83 301.71 3,671,256 -1.46(-0.48%)
Jul 24, 2019 300.94 303.17 300.83 303.17 2,390,994 +1.45(+0.48%)
Jul 23, 2019 300.91 301.76 299.96 301.72 2,209,270 +2.14(+0.71%)
Jul 22, 2019 299.33 300.21 298.77 299.58 2,571,271 +0.68(+0.23%)
Jul 19, 2019 301.78 301.82 298.69 298.90 3,510,300 -1.75(-0.58%)
Jul 18, 2019 298.89 300.96 298.42 300.65 4,371,231 +1.17(+0.39%)
Jul 17, 2019 301.47 301.64 299.48 299.48 2,142,306 -1.96(-0.65%)
Jul 16, 2019 302.41 302.60 301.19 301.44 2,233,868 -1.02(-0.34%)
Jul 15, 2019 302.86 302.89 301.97 302.46 4,400,568 -0.03(-0.01%)
Jul 12, 2019 301.61 302.49 301.26 302.49 4,346,000 +1.56(+0.52%)
Jul 11, 2019 301.05 301.32 299.93 300.93 5,142,102 +0.53(+0.18%)
Jul 10, 2019 300.12 301.39 299.50 300.40 2,498,153 +1.37(+0.46%)
Jul 09, 2019 297.23 299.26 297.19 299.03 1,543,709 +0.48(+0.16%)
Jul 08, 2019 298.71 299.05 297.74 298.55 2,954,403 -1.55(-0.52%)
Jul 05, 2019 299.18 300.36 297.74 300.10 2,198,100 -0.38(-0.13%)
Jul 03, 2019 298.89 300.52 298.75 300.48 1,853,800 +2.25(+0.75%)
Jul 02, 2019 297.32 298.23 296.37 298.23 3,786,135 +0.91(+0.31%)
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.