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 (%)
May 28, 2021 402.91 403.14 401.77 401.96 3,441,659 +0.76(+0.19%)
May 27, 2021 402.08 402.58 401.11 401.20 3,899,537 +0.21(+0.05%)
May 26, 2021 400.84 401.54 399.79 400.99 3,147,499 +0.73(+0.18%)
May 25, 2021 402.26 402.61 399.64 400.25 4,445,497 -0.87(-0.22%)
May 24, 2021 399.37 402.24 399.14 401.12 2,865,282 +4.00(+1.01%)
May 21, 2021 398.97 400.21 396.61 397.13 4,351,175 -0.23(-0.06%)
May 20, 2021 394.07 398.67 393.96 397.36 3,953,602 +4.16(+1.06%)
May 19, 2021 389.39 393.33 387.89 393.20 5,948,709 -1.07(-0.27%)
May 18, 2021 397.90 398.13 394.05 394.27 3,506,519 -3.42(-0.86%)
May 17, 2021 397.52 398.42 395.58 397.69 3,130,710 -0.95(-0.24%)
May 14, 2021 395.39 399.50 395.39 398.64 3,763,470 +6.06(+1.54%)
May 13, 2021 389.53 394.57 389.50 392.58 7,299,067 +4.60(+1.19%)
May 12, 2021 393.51 394.80 387.37 387.98 8,207,499 -8.48(-2.14%)
May 11, 2021 395.32 397.38 392.39 396.45 10,835,919 -3.56(-0.89%)
May 10, 2021 404.34 404.52 399.84 400.02 4,872,895 -3.93(-0.97%)
May 07, 2021 401.83 404.61 401.12 403.94 5,041,463 +2.91(+0.73%)
May 06, 2021 397.96 401.12 395.86 401.04 5,639,862 +3.23(+0.81%)
May 05, 2021 399.38 399.63 397.08 397.80 4,449,583 +0.06(+0.01%)
May 04, 2021 398.18 398.64 393.96 397.75 7,285,437 -2.43(-0.61%)
May 03, 2021 401.36 401.75 399.70 400.18 4,900,394 +0.86(+0.21%)
Apr 30, 2021 399.65 400.51 398.41 399.32 5,160,997 -2.60(-0.65%)
Apr 29, 2021 402.26 402.56 398.49 401.92 4,285,189 +2.53(+0.63%)
Apr 28, 2021 399.80 400.96 398.96 399.40 5,768,156 -0.15(-0.04%)
Apr 27, 2021 399.94 400.13 398.42 399.55 3,441,294 -0.12(-0.03%)
Apr 26, 2021 399.47 400.21 399.04 399.67 4,807,387 +0.90(+0.22%)
Apr 23, 2021 395.12 400.24 395.03 398.78 4,789,657 +4.14(+1.05%)
Apr 22, 2021 397.94 398.81 393.44 394.64 6,605,123 -3.54(-0.89%)
Apr 21, 2021 393.79 398.38 393.66 398.18 4,056,968 +3.69(+0.94%)
Apr 20, 2021 396.08 396.79 392.93 394.49 6,443,134 -2.89(-0.73%)
Apr 19, 2021 398.29 398.79 395.95 397.38 4,634,363 -1.95(-0.49%)
Apr 16, 2021 399.26 399.89 397.84 399.33 2,839,807 +1.40(+0.35%)
Apr 15, 2021 395.86 398.21 395.86 397.93 4,661,501 +4.23(+1.07%)
Apr 14, 2021 395.01 396.11 393.16 393.70 4,173,961 -1.31(-0.33%)
Apr 13, 2021 393.77 395.70 393.39 395.01 9,089,464 +1.15(+0.29%)
Apr 12, 2021 393.10 394.16 392.53 393.86 3,126,022 +0.16(+0.04%)
Apr 09, 2021 390.80 393.90 390.66 393.70 3,201,601 +2.83(+0.72%)
Apr 08, 2021 390.35 390.96 389.40 390.86 4,326,605 +1.81(+0.47%)
Apr 07, 2021 388.40 389.41 387.99 389.05 3,119,793 +0.49(+0.13%)
Apr 06, 2021 388.29 389.66 387.94 388.57 3,797,939 -0.24(-0.06%)
Apr 05, 2021 386.08 389.41 386.00 388.81 5,921,789 +5.50(+1.43%)
Apr 01, 2021 381.21 383.42 381.00 383.31 7,658,521 +4.06(+1.07%)
Mar 31, 2021 378.27 380.83 378.26 379.24 5,487,515 +1.48(+0.39%)
Mar 30, 2021 377.42 378.37 376.08 377.77 3,788,564 -0.93(-0.25%)
Mar 29, 2021 377.38 379.61 375.86 378.70 3,983,415 -0.19(-0.05%)
Mar 26, 2021 374.06 379.31 373.46 378.89 3,803,508 +6.04(+1.62%)
Mar 25, 2021 369.32 373.69 367.35 372.86 5,844,344 +2.12(+0.57%)
Mar 24, 2021 374.12 375.80 370.74 370.74 6,943,101 -1.91(-0.51%)
Mar 23, 2021 375.00 376.47 371.88 372.65 6,148,889 -2.93(-0.78%)
Mar 22, 2021 373.22 377.06 373.16 375.57 3,990,496 +2.94(+0.79%)
Mar 19, 2021 373.09 374.65 370.46 372.63 6,410,685 -0.69(-0.19%)
Mar 18, 2021 376.23 378.37 372.68 373.32 5,080,313 -5.53(-1.46%)
Mar 17, 2021 376.28 379.71 375.11 378.85 4,741,588 +1.24(+0.33%)
Mar 16, 2021 378.72 379.43 376.79 377.62 3,917,332 -0.53(-0.14%)
Mar 15, 2021 376.09 378.35 373.91 378.15 2,452,312 +2.28(+0.61%)
Mar 12, 2021 373.93 375.97 373.08 375.87 3,567,198 +0.59(+0.16%)
Mar 11, 2021 374.08 377.32 373.61 375.28 2,963,301 +3.82(+1.03%)
Mar 10, 2021 371.65 373.27 370.20 371.46 3,603,980 +2.26(+0.61%)
Mar 09, 2021 367.97 371.84 367.49 369.20 3,773,870 +5.13(+1.41%)
Mar 08, 2021 366.81 369.71 363.73 364.07 4,086,834 -1.79(-0.49%)
Mar 05, 2021 362.81 366.94 355.36 365.86 6,858,216 +6.62(+1.84%)
Mar 04, 2021 363.53 366.19 354.63 359.23 7,935,359 -4.50(-1.24%)
Mar 03, 2021 367.95 368.88 363.63 363.74 5,675,781 -4.92(-1.33%)
Mar 02, 2021 371.78 371.97 368.42 368.66 4,732,905 -2.86(-0.77%)
Mar 01, 2021 367.86 372.80 367.70 371.52 4,105,479 +8.80(+2.43%)
Feb 26, 2021 366.54 367.71 360.67 362.72 6,788,960 -1.91(-0.52%)
Feb 25, 2021 372.31 373.70 363.12 364.63 6,514,456 -8.96(-2.40%)
Feb 24, 2021 368.37 374.03 367.44 373.59 3,560,209 +4.06(+1.10%)
Feb 23, 2021 366.82 370.90 362.58 369.53 4,660,308 +0.39(+0.11%)
Feb 22, 2021 369.11 371.57 368.85 369.14 3,018,840 -2.83(-0.76%)
Feb 19, 2021 373.95 374.18 371.52 371.97 3,211,447 -0.70(-0.19%)
Feb 18, 2021 371.51 373.38 369.79 372.68 2,989,209 -1.59(-0.42%)
Feb 17, 2021 372.35 374.43 371.30 374.26 2,547,153 +0.05(+0.01%)
Feb 16, 2021 375.76 375.91 373.42 374.22 2,500,146 -0.30(-0.08%)
Feb 12, 2021 371.77 374.70 371.72 374.51 2,048,097 +1.86(+0.50%)
Feb 11, 2021 373.17 373.53 370.14 372.65 3,276,235 +0.63(+0.17%)
Feb 10, 2021 373.96 374.08 369.58 372.02 2,697,441 -0.15(-0.04%)
Feb 09, 2021 371.59 372.77 367.05 372.17 4,972,804 -0.31(-0.08%)
Feb 08, 2021 371.24 372.49 370.41 372.49 3,487,011 +2.78(+0.75%)
Feb 05, 2021 370.25 370.44 368.59 369.70 2,694,449 +1.44(+0.39%)
Feb 04, 2021 365.24 368.30 365.03 368.26 2,061,970 +4.12(+1.13%)
Feb 03, 2021 364.71 365.89 362.85 364.14 3,414,308 +0.29(+0.08%)
Feb 02, 2021 362.02 365.45 361.96 363.85 3,860,953 +5.09(+1.42%)
Feb 01, 2021 356.45 359.85 354.10 358.76 4,621,618 +5.78(+1.64%)
Jan 29, 2021 358.25 359.15 351.20 352.98 5,264,176 -7.15(-1.99%)
Jan 28, 2021 358.91 364.21 358.47 360.14 5,972,919 +3.02(+0.85%)
Jan 27, 2021 362.59 362.65 354.80 357.12 5,876,260 -8.93(-2.44%)
Jan 26, 2021 367.51 367.88 365.79 366.05 2,331,999 -0.54(-0.15%)
Jan 25, 2021 365.90 366.91 360.92 366.59 4,093,669 +1.45(+0.40%)
Jan 22, 2021 364.58 366.26 364.13 365.13 3,936,212 -1.25(-0.34%)
Jan 21, 2021 366.63 367.10 365.48 366.38 3,742,739 +0.32(+0.09%)
Jan 20, 2021 363.43 366.92 363.04 366.06 3,609,252 +4.97(+1.38%)
Jan 19, 2021 360.78 361.62 359.28 361.09 7,472,630 +2.80(+0.78%)
Jan 15, 2021 359.22 360.01 356.37 358.28 10,717,489 -2.60(-0.72%)
Jan 14, 2021 362.90 363.44 360.50 360.89 7,366,104 -1.25(-0.35%)
Jan 13, 2021 361.15 363.17 360.32 362.14 3,953,750 +0.91(+0.25%)
Jan 12, 2021 361.23 362.21 358.92 361.23 3,675,979 +0.06(+0.02%)
Jan 11, 2021 360.31 362.86 360.21 361.17 3,537,209 -2.38(-0.65%)
Jan 08, 2021 362.95 363.76 359.60 363.55 3,578,776 +2.06(+0.57%)
Jan 07, 2021 358.63 362.24 358.45 361.49 6,364,276 +5.27(+1.48%)
Jan 06, 2021 352.51 359.49 351.98 356.21 4,564,957 +2.14(+0.60%)
Jan 05, 2021 351.00 355.18 351.00 354.07 4,530,363 +2.33(+0.66%)
Jan 04, 2021 357.89 358.02 347.89 351.75 7,468,935 -4.91(-1.38%)
Dec 31, 2020 356.66 356.66 356.66 2,869,570 +1.99(+0.56%)
Dec 30, 2020 355.09 355.75 354.34 354.67 2,869,570 +0.47(+0.13%)
Dec 29, 2020 356.43 356.67 353.63 354.21 5,680,146 -0.68(-0.19%)
Dec 28, 2020 354.53 355.28 353.86 354.89 2,461,414 +3.06(+0.87%)
Dec 24, 2020 350.99 351.88 350.41 351.83 2,147,771 +1.36(+0.39%)
Dec 23, 2020 351.19 352.44 350.30 350.47 3,401,213 +0.30(+0.09%)
Dec 22, 2020 351.05 351.22 349.09 350.17 3,612,134 -0.68(-0.19%)
Dec 21, 2020 348.02 351.67 345.25 350.84 5,489,667 -1.16(-0.33%)
Dec 18, 2020 353.78 353.89 349.98 352.00 7,049,248 -1.40(-0.40%)
Dec 17, 2020 353.14 353.62 351.42 353.40 6,819,143 +1.96(+0.56%)
Dec 16, 2020 351.18 352.40 350.24 351.44 5,799,203 +0.56(+0.16%)
Dec 15, 2020 348.82 350.92 347.44 350.88 8,917,347 +4.71(+1.36%)
Dec 14, 2020 350.06 351.13 346.04 346.17 3,993,776 -1.58(-0.45%)
Dec 11, 2020 346.47 348.04 344.90 347.75 4,758,757 -0.44(-0.12%)
Dec 10, 2020 346.92 349.25 346.03 348.18 3,329,348 -0.19(-0.05%)
Dec 09, 2020 352.15 352.29 347.47 348.37 3,967,910 -3.07(-0.87%)
Dec 08, 2020 349.12 352.04 349.11 351.44 3,688,687 +0.97(+0.28%)
Dec 07, 2020 350.40 350.93 349.17 350.47 3,339,093 -0.65(-0.19%)
Dec 04, 2020 348.75 351.13 348.69 351.12 4,325,643 +2.99(+0.86%)
Dec 03, 2020 348.12 349.55 347.05 348.13 3,238,985 -0.07(-0.02%)
Dec 02, 2020 346.37 348.36 345.79 348.20 4,353,873 +0.74(+0.21%)
Dec 01, 2020 347.06 349.04 346.47 347.46 3,920,605 +3.78(+1.10%)
Nov 30, 2020 344.49 344.69 341.01 343.68 4,314,334 -1.57(-0.45%)
Nov 27, 2020 345.45 345.76 344.29 345.25 1,431,908 +0.94(+0.27%)
Nov 25, 2020 344.70 344.78 343.19 344.31 4,045,075 -0.49(-0.14%)
Nov 24, 2020 341.98 345.36 341.11 344.81 3,960,472 +5.43(+1.60%)
Nov 23, 2020 339.26 340.59 336.92 339.38 2,867,474 +2.02(+0.60%)
Nov 20, 2020 339.39 339.63 337.26 337.35 2,851,977 -2.28(-0.67%)
Nov 19, 2020 337.56 340.07 336.27 339.63 3,484,073 +1.37(+0.41%)
Nov 18, 2020 342.63 343.21 338.20 338.26 3,358,117 -3.79(-1.11%)
Nov 17, 2020 341.74 343.60 340.25 342.05 2,803,339 -2.08(-0.60%)
Nov 16, 2020 342.75 344.20 341.42 344.13 3,520,964 +4.22(+1.24%)
Nov 13, 2020 337.25 340.72 336.75 339.91 2,838,868 +4.56(+1.36%)
Nov 12, 2020 337.56 338.35 333.48 335.36 4,004,229 -3.22(-0.95%)
Nov 11, 2020 338.32 339.46 337.16 338.58 2,623,622 +2.42(+0.72%)
Nov 10, 2020 335.59 337.15 332.85 336.16 5,465,025 -0.44(-0.13%)
Nov 09, 2020 345.54 345.92 336.13 336.59 9,622,029 +4.15(+1.25%)
Nov 06, 2020 332.19 333.69 330.09 332.44 3,035,921 -0.03(-0.01%)
Nov 05, 2020 331.59 334.34 331.20 332.47 7,288,218 +6.38(+1.96%)
Nov 04, 2020 323.58 330.31 322.32 326.09 6,868,890 +7.05(+2.21%)
Nov 03, 2020 316.76 321.08 316.27 319.05 6,908,884 +5.26(+1.68%)
Nov 02, 2020 313.47 315.50 310.63 313.79 4,919,743 +3.88(+1.25%)
Oct 30, 2020 311.61 312.94 306.22 309.91 7,013,128 -3.34(-1.07%)
Oct 29, 2020 310.36 316.45 308.62 313.25 5,456,853 +3.09(+1.00%)
Oct 28, 2020 315.23 315.94 309.61 310.15 7,499,697 -10.93(-3.40%)
Oct 27, 2020 322.50 322.85 320.82 321.08 4,468,456 -1.10(-0.34%)
Oct 26, 2020 324.76 325.58 318.60 322.18 4,572,647 -6.02(-1.84%)
Oct 23, 2020 328.39 328.42 325.74 328.20 1,899,485 +1.04(+0.32%)
Oct 22, 2020 325.59 327.72 323.40 327.16 2,601,457 +1.85(+0.57%)
Oct 21, 2020 325.89 328.04 325.05 325.31 3,881,112 -0.63(-0.19%)
Oct 20, 2020 326.04 329.28 325.30 325.94 2,976,290 +1.28(+0.39%)
Oct 19, 2020 330.97 331.57 323.80 324.67 3,139,207 -4.95(-1.50%)
Oct 16, 2020 331.33 332.94 329.51 329.61 2,926,189 -0.29(-0.09%)
Oct 15, 2020 326.27 330.36 325.70 329.91 3,192,686 -0.41(-0.12%)
Oct 14, 2020 332.92 333.99 329.54 330.31 2,508,653 -2.08(-0.63%)
Oct 13, 2020 334.40 334.48 331.39 332.39 2,816,652 -2.18(-0.65%)
Oct 12, 2020 331.82 336.05 331.34 334.57 2,432,475 +5.37(+1.63%)
Oct 09, 2020 328.04 329.70 327.38 329.20 3,569,993 +2.87(+0.88%)
Oct 08, 2020 325.47 326.38 324.51 326.33 4,398,391 +2.91(+0.90%)
Oct 07, 2020 320.94 324.27 320.94 323.42 3,298,815 +5.52(+1.74%)
Oct 06, 2020 322.69 324.79 317.42 317.89 4,155,365 -4.58(-1.42%)
Oct 05, 2020 318.98 322.68 318.97 322.47 3,388,632 +5.53(+1.75%)
Oct 02, 2020 314.83 318.87 314.42 316.94 4,326,383 -3.02(-0.94%)
Oct 01, 2020 320.51 321.50 318.01 319.95 3,574,569 +2.06(+0.65%)
Sep 30, 2020 316.27 321.12 316.04 317.89 5,021,439 +2.41(+0.76%)
Sep 29, 2020 317.09 317.73 314.79 315.48 2,685,060 -1.75(-0.55%)
Sep 28, 2020 316.29 317.93 315.29 317.23 3,600,260 +5.18(+1.66%)
Sep 25, 2020 306.24 312.83 305.30 312.05 4,417,403 +5.00(+1.63%)
Sep 24, 2020 304.89 310.17 303.57 307.05 4,473,878 +0.80(+0.26%)
Sep 23, 2020 314.14 314.41 305.75 306.25 4,611,313 -7.30(-2.33%)
Sep 22, 2020 311.91 314.11 309.34 313.55 3,040,613 +3.15(+1.01%)
Sep 21, 2020 309.26 310.50 305.43 310.40 6,558,760 -3.49(-1.11%)
Sep 18, 2020 318.44 318.48 311.35 313.89 3,403,132 -3.72(-1.17%)
Sep 17, 2020 315.40 319.23 314.83 317.61 3,288,770 -2.75(-0.86%)
Sep 16, 2020 322.94 324.37 320.12 320.36 2,603,787 -1.28(-0.40%)
Sep 15, 2020 322.54 323.39 320.55 321.64 2,710,572 +1.63(+0.51%)
Sep 14, 2020 319.09 321.73 318.58 320.01 3,005,831 +4.20(+1.33%)
Sep 11, 2020 317.45 318.54 312.96 315.81 3,706,320 +0.15(+0.05%)
Sep 10, 2020 323.24 323.85 314.71 315.66 5,371,584 -5.61(-1.75%)
Sep 09, 2020 319.20 323.83 318.26 321.28 5,710,225 +6.17(+1.96%)
Sep 08, 2020 318.33 319.60 314.73 315.11 5,309,275 -8.81(-2.72%)
Sep 04, 2020 327.32 328.91 316.64 323.91 5,691,427 -2.67(-0.82%)
Sep 03, 2020 336.53 337.00 323.95 326.59 8,248,364 -11.70(-3.46%)
Sep 02, 2020 335.40 339.24 334.22 338.28 3,818,895 +4.88(+1.46%)
Sep 01, 2020 331.16 333.52 330.24 333.40 3,928,179 +3.10(+0.94%)
Aug 31, 2020 331.29 332.19 330.06 330.31 6,114,101 -1.16(-0.35%)
Aug 28, 2020 330.42 331.64 329.26 331.46 2,676,969 +2.11(+0.64%)
Aug 27, 2020 329.26 330.82 327.68 329.36 3,999,515 +0.72(+0.22%)
Aug 26, 2020 325.92 328.89 325.42 328.64 3,902,282 +3.31(+1.02%)
Aug 25, 2020 324.84 325.44 323.66 325.33 4,251,744 +1.07(+0.33%)
Aug 24, 2020 323.48 324.33 322.47 324.26 2,212,928 +3.30(+1.03%)
Aug 21, 2020 319.44 321.15 319.18 320.96 2,191,126 +1.12(+0.35%)
Aug 20, 2020 317.09 320.31 316.95 319.85 1,914,294 +0.98(+0.31%)
Aug 19, 2020 320.54 321.11 318.30 318.87 2,029,432 -1.30(-0.41%)
Aug 18, 2020 319.90 320.60 318.26 320.17 1,735,355 +0.68(+0.21%)
Aug 17, 2020 319.52 319.90 319.10 319.49 1,742,733 +1.03(+0.32%)
Aug 14, 2020 318.06 319.03 317.39 318.46 1,822,310 -0.71(-0.22%)
Aug 13, 2020 318.28 319.80 317.51 319.18 2,806,671 +0.14(+0.04%)
Aug 12, 2020 317.20 319.83 317.15 319.04 3,087,453 +4.39(+1.39%)
Aug 11, 2020 318.51 319.11 313.93 314.65 3,815,715 -2.66(-0.84%)
Aug 10, 2020 316.79 317.48 314.83 317.30 2,359,764 +0.95(+0.30%)
Aug 07, 2020 315.08 316.57 314.19 316.35 3,239,167 +0.23(+0.07%)
Aug 06, 2020 313.43 316.22 313.08 316.12 3,505,169 +2.13(+0.68%)
Aug 05, 2020 313.41 314.23 313.12 314.00 2,584,768 +2.02(+0.65%)
Aug 04, 2020 309.99 312.07 309.99 311.97 3,802,309 +1.12(+0.36%)
Aug 03, 2020 310.43 311.62 309.86 310.85 3,010,870 +2.16(+0.70%)
Jul 31, 2020 308.12 308.76 303.81 308.70 4,973,547 +2.41(+0.79%)
Jul 30, 2020 304.34 306.71 302.18 306.29 3,489,968 -1.05(-0.34%)
Jul 29, 2020 304.54 307.94 304.50 307.34 2,484,853 +3.65(+1.20%)
Jul 28, 2020 304.79 305.97 303.35 303.69 2,665,992 -1.88(-0.62%)
Jul 27, 2020 304.05 305.75 303.27 305.57 3,644,628 +2.23(+0.74%)
Jul 24, 2020 303.40 304.41 301.85 303.34 3,633,788 -1.95(-0.64%)
Jul 23, 2020 308.60 309.36 303.92 305.29 3,211,076 -3.74(-1.21%)
Jul 22, 2020 306.90 310.81 306.78 309.02 3,370,897 +1.81(+0.59%)
Jul 21, 2020 308.63 309.07 306.29 307.22 3,301,570 +0.56(+0.18%)
Jul 20, 2020 303.87 307.32 303.12 306.66 2,499,823 +2.51(+0.83%)
Jul 17, 2020 304.30 304.96 302.28 304.15 2,390,879 +0.89(+0.29%)
Jul 16, 2020 302.32 303.69 301.66 303.25 2,538,388 -1.05(-0.35%)
Jul 15, 2020 304.81 305.40 301.83 304.31 4,132,763 +2.81(+0.93%)
Jul 14, 2020 296.17 301.89 294.97 301.49 7,578,737 +3.86(+1.30%)
Jul 13, 2020 302.60 305.07 296.98 297.63 5,397,475 -2.67(-0.89%)
Jul 10, 2020 297.08 300.52 295.68 300.30 2,925,466 +3.00(+1.01%)
Jul 09, 2020 299.65 299.76 293.69 297.30 3,507,114 -1.52(-0.51%)
Jul 08, 2020 297.40 299.01 295.62 298.82 3,908,546 +2.21(+0.75%)
Jul 07, 2020 298.12 300.15 296.25 296.61 3,038,889 -3.09(-1.03%)
Jul 06, 2020 299.14 300.06 298.32 299.69 4,732,924 +4.53(+1.53%)
Jul 02, 2020 297.08 298.42 294.48 295.16 3,713,116 +1.54(+0.53%)
Jul 01, 2020 292.61 294.82 292.15 293.62 4,270,645 +2.00(+0.68%)
Jun 30, 2020 287.38 293.24 287.25 291.62 5,803,788 +3.80(+1.32%)
Jun 29, 2020 284.91 287.83 282.60 287.83 4,315,954 +4.26(+1.50%)
Jun 26, 2020 289.42 289.62 283.08 283.57 5,276,841 -6.93(-2.39%)
Jun 25, 2020 286.23 290.81 284.80 290.50 6,826,914 +3.01(+1.05%)
Jun 24, 2020 292.89 293.54 285.66 287.49 5,370,895 -7.45(-2.53%)
Jun 23, 2020 296.34 297.33 294.61 294.94 4,028,940 +1.20(+0.41%)
Jun 22, 2020 291.13 294.02 289.99 293.74 4,443,950 +2.09(+0.72%)
Jun 19, 2020 296.93 297.19 290.39 291.65 4,071,313 -1.79(-0.61%)
Jun 18, 2020 291.75 293.92 291.31 293.44 4,255,155 +0.23(+0.08%)
Jun 17, 2020 295.62 295.87 292.56 293.21 3,749,169 -1.33(-0.45%)
Jun 16, 2020 296.99 297.09 289.57 294.54 5,573,252 +5.55(+1.92%)
Jun 15, 2020 280.42 290.08 279.19 288.99 6,658,579 +2.63(+0.92%)
Jun 12, 2020 290.04 290.84 280.98 286.36 8,372,813 +3.54(+1.25%)
Jun 11, 2020 293.12 293.62 282.35 282.82 8,409,240 -17.37(-5.79%)
Jun 10, 2020 302.53 303.43 299.52 300.19 6,398,378 -1.78(-0.59%)
Jun 09, 2020 301.47 303.41 300.57 301.97 4,612,860 -2.24(-0.74%)
Jun 08, 2020 301.24 304.35 300.85 304.21 4,076,144 +3.68(+1.22%)
Jun 05, 2020 298.57 302.38 298.51 300.54 7,635,961 +7.63(+2.61%)
Jun 04, 2020 292.75 294.57 290.87 292.90 7,459,575 -0.99(-0.34%)
Jun 03, 2020 291.96 294.76 291.67 293.89 5,186,873 +3.90(+1.35%)
Jun 02, 2020 288.51 289.99 287.12 289.99 3,393,107 +2.39(+0.83%)
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.