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 (%)
Oct 31, 2003 77.71 77.95 77.63 77.63 685,955 +0.18(+0.23%)
Oct 30, 2003 77.98 77.98 77.42 77.45 376,549 -0.13(-0.17%)
Oct 29, 2003 77.18 77.69 77.18 77.58 741,162 +0.17(+0.22%)
Oct 28, 2003 76.55 77.41 76.55 77.42 204,687 +1.02(+1.33%)
Oct 27, 2003 76.43 76.80 76.15 76.40 2,448,930 +0.04(+0.05%)
Oct 24, 2003 75.89 76.36 75.37 76.36 346,029 +0.15(+0.20%)
Oct 23, 2003 76.04 76.60 75.87 76.21 316,730 -0.18(-0.24%)
Oct 22, 2003 76.66 76.82 76.08 76.39 354,711 -0.98(-1.27%)
Oct 21, 2003 77.44 77.62 77.16 77.37 173,218 -0.07(-0.09%)
Oct 20, 2003 77.08 77.44 76.67 77.44 149,480 +0.52(+0.68%)
Oct 17, 2003 77.82 77.82 76.89 76.91 221,643 -0.86(-1.10%)
Oct 16, 2003 77.35 77.35 77.35 77.77 165,350 +0.35(+0.45%)
Oct 15, 2003 77.81 77.81 77.19 77.42 280,513 -0.23(-0.29%)
Oct 14, 2003 77.33 77.65 77.33 77.65 174,846 +0.24(+0.31%)
Oct 13, 2003 77.26 77.64 77.13 77.41 568,080 +0.55(+0.71%)
Oct 10, 2003 76.92 76.96 76.67 76.86 415,208 -0.07(-0.10%)
Oct 09, 2003 77.30 77.47 76.77 76.94 2,586,745 +0.26(+0.34%)
Oct 08, 2003 76.95 76.95 76.34 76.68 395,811 -0.20(-0.26%)
Oct 07, 2003 76.07 76.88 76.07 76.88 338,704 +0.28(+0.37%)
Oct 06, 2003 76.31 76.67 76.31 76.60 117,468 +0.37(+0.48%)
Oct 03, 2003 76.42 76.73 76.30 76.23 449,933 +0.67(+0.89%)
Oct 02, 2003 75.26 75.59 75.06 75.56 231,681 +0.30(+0.40%)
Oct 01, 2003 73.87 75.15 73.87 75.26 394,861 +1.61(+2.18%)
Sep 30, 2003 74.41 74.14 73.32 73.65 1,582,024 -0.76(-1.02%)
Sep 29, 2003 73.71 74.34 73.65 74.41 283,226 +0.69(+0.94%)
Sep 26, 2003 74.08 74.20 73.68 73.71 1,362,687 -0.22(-0.30%)
Sep 25, 2003 74.86 75.01 73.94 73.94 247,551 -0.69(-0.92%)
Sep 24, 2003 76.01 76.07 74.61 74.62 803,830 -1.33(-1.76%)
Sep 23, 2003 75.56 76.18 75.49 75.96 284,447 +0.30(+0.40%)
Sep 22, 2003 75.84 75.90 75.34 75.65 290,415 -0.83(-1.09%)
Sep 19, 2003 76.74 76.77 76.30 76.49 621,524 -0.35(-0.46%)
Sep 18, 2003 75.99 76.89 75.94 76.84 174,439 +0.88(+1.16%)
Sep 17, 2003 76.12 76.18 75.99 75.96 527,386 -0.14(-0.18%)
Sep 16, 2003 75.09 76.10 75.40 76.10 228,697 +1.11(+1.47%)
Sep 15, 2003 75.40 75.40 74.89 74.99 267,762 -0.63(-0.83%)
Sep 12, 2003 75.25 75.68 74.77 75.62 243,617 +0.24(+0.32%)
Sep 11, 2003 75.41 75.78 75.14 75.37 1,593,825 +0.13(+0.17%)
Sep 10, 2003 75.71 75.76 74.89 75.25 292,314 -0.68(-0.89%)
Sep 09, 2003 76.27 76.29 75.76 75.93 269,390 -0.56(-0.73%)
Sep 08, 2003 76.06 76.61 76.04 76.49 205,908 +0.59(+0.78%)
Sep 05, 2003 75.95 76.32 75.56 75.90 163,723 -0.41(-0.53%)
Sep 04, 2003 76.08 76.35 75.79 76.30 212,012 +0.08(+0.11%)
Sep 03, 2003 75.99 76.35 75.82 76.22 1,048,805 +0.35(+0.47%)
Sep 02, 2003 75.05 75.87 74.56 75.87 997,802 +1.16(+1.56%)
Aug 29, 2003 74.22 74.82 74.13 74.70 302,080 +0.42(+0.57%)
Aug 28, 2003 74.11 74.47 73.55 74.28 194,650 +0.40(+0.54%)
Aug 27, 2003 73.82 73.97 73.68 73.88 328,531 +0.01(+0.01%)
Aug 26, 2003 73.45 73.98 72.97 73.88 151,108 +0.23(+0.31%)
Aug 25, 2003 73.64 73.68 73.24 73.65 114,755 +0.01(+0.01%)
Aug 22, 2003 74.98 75.01 73.57 73.64 180,950 -0.70(-0.94%)
Aug 21, 2003 74.44 74.86 74.12 74.34 143,919 +0.24(+0.33%)
Aug 20, 2003 73.89 74.42 73.89 74.10 169,962 -0.24(-0.32%)
Aug 19, 2003 74.17 74.37 73.71 74.33 220,965 +0.26(+0.35%)
Aug 18, 2003 73.74 74.16 73.59 74.08 450,340 +0.69(+0.93%)
Aug 15, 2003 73.32 73.57 73.17 73.39 69,585 +0.04(+0.06%)
Aug 14, 2003 73.13 73.53 72.66 73.35 259,217 +0.27(+0.37%)
Aug 13, 2003 73.59 73.60 72.70 73.07 330,159 -0.38(-0.52%)
Aug 12, 2003 72.84 73.46 72.61 73.46 292,450 +0.66(+0.91%)
Aug 11, 2003 72.47 73.01 72.26 72.79 183,798 +0.32(+0.45%)
Aug 08, 2003 72.48 72.62 72.19 72.47 421,448 +0.19(+0.27%)
Aug 07, 2003 71.58 72.28 71.39 72.28 186,511 +0.72(+1.00%)
Aug 06, 2003 71.26 72.28 71.14 71.56 1,527,224 +0.38(+0.54%)
Aug 05, 2003 72.67 72.68 71.10 71.18 4,679,879 -1.51(-2.08%)
Aug 04, 2003 72.54 72.98 71.61 72.69 217,981 +0.05(+0.07%)
Aug 01, 2003 73.21 73.21 72.48 72.64 188,546 -0.69(-0.94%)
Jul 31, 2003 73.11 74.40 73.11 73.32 363,663 +0.21(+0.29%)
Jul 30, 2003 73.44 73.44 72.98 73.11 236,157 -0.24(-0.32%)
Jul 29, 2003 73.86 73.94 72.84 73.35 159,246 -0.32(-0.44%)
Jul 28, 2003 73.97 74.06 73.50 73.67 410,596 -0.24(-0.33%)
Jul 25, 2003 72.75 73.94 72.37 73.91 203,738 +1.23(+1.69%)
Jul 24, 2003 73.70 73.97 72.56 72.68 169,284 -0.54(-0.74%)
Jul 23, 2003 73.06 73.29 72.52 73.22 614,063 +0.07(+0.10%)
Jul 22, 2003 72.72 73.29 72.22 73.15 183,798 +0.72(+0.99%)
Jul 21, 2003 73.35 73.35 72.17 72.43 152,600 -1.00(-1.36%)
Jul 18, 2003 73.01 73.60 72.66 73.43 141,748 +0.74(+1.01%)
Jul 17, 2003 73.19 73.40 72.42 72.69 225,305 -1.05(-1.43%)
Jul 16, 2003 74.37 74.37 73.19 73.74 301,945 -0.35(-0.48%)
Jul 15, 2003 74.81 74.81 73.77 74.10 197,363 -0.14(-0.19%)
Jul 14, 2003 74.71 75.11 73.76 74.24 2,972,926 +0.32(+0.44%)
Jul 11, 2003 73.41 74.02 73.35 73.91 152,871 +0.66(+0.90%)
Jul 10, 2003 73.63 73.77 72.75 73.26 227,611 -0.91(-1.23%)
Jul 09, 2003 74.49 74.78 73.81 74.17 281,327 -0.46(-0.61%)
Jul 08, 2003 74.02 74.67 73.88 74.63 1,631,263 +0.35(+0.48%)
Jul 07, 2003 73.58 74.42 73.57 74.27 341,417 +1.47(+2.03%)
Jul 03, 2003 72.96 73.61 72.65 72.80 326,225 -0.77(-1.05%)
Jul 02, 2003 72.71 73.57 72.71 73.57 444,643 +0.87(+1.20%)
Jul 01, 2003 71.76 72.70 71.14 72.70 347,793 +0.62(+0.86%)
Jun 30, 2003 72.61 72.76 71.95 72.09 395,268 +0.00(+0.00%)
Jun 27, 2003 72.82 73.12 72.03 72.09 1,252,408 -0.74(-1.02%)
Jun 26, 2003 72.03 72.96 72.03 72.83 404,085 +0.88(+1.23%)
Jun 25, 2003 72.73 73.29 71.95 71.95 687,040 -0.74(-1.02%)
Jun 24, 2003 72.50 73.04 72.41 72.69 212,284 +0.10(+0.14%)
Jun 23, 2003 73.32 73.36 72.21 72.59 804,102 -0.71(-0.97%)
Jun 20, 2003 73.97 74.07 73.29 73.29 1,596,403 -0.19(-0.26%)
Jun 19, 2003 74.69 74.72 73.35 73.49 546,512 -1.16(-1.55%)
Jun 18, 2003 74.53 75.03 74.22 74.64 310,083 -0.08(-0.11%)
Jun 17, 2003 75.05 75.05 74.40 74.72 1,528,716 +0.00(+0.00%)
Jun 16, 2003 73.49 74.72 73.42 74.72 355,389 +1.31(+1.79%)
Jun 13, 2003 74.26 74.31 72.99 73.41 1,597,623 -0.83(-1.11%)
Jun 12, 2003 74.19 74.35 73.54 74.24 305,607 +0.27(+0.36%)
Jun 11, 2003 73.06 74.00 72.88 73.97 3,810,125 +0.77(+1.06%)
Jun 10, 2003 72.65 73.20 72.44 73.20 378,313 +0.70(+0.97%)
Jun 09, 2003 72.95 73.05 72.11 72.50 2,407,558 -0.80(-1.09%)
Jun 06, 2003 74.08 74.81 73.15 73.29 2,674,372 -0.20(-0.27%)
Jun 05, 2003 72.75 73.49 72.55 73.49 432,028 +0.34(+0.46%)
Jun 04, 2003 72.09 73.25 72.00 73.15 242,397 +1.13(+1.57%)
Jun 03, 2003 71.72 72.15 71.47 72.03 218,659 +0.22(+0.31%)
Jun 02, 2003 71.96 72.58 71.58 71.81 1,137,381 +0.30(+0.42%)
May 30, 2003 70.77 71.53 70.75 71.50 3,089,580 +1.11(+1.57%)
May 29, 2003 70.77 71.32 70.04 70.40 1,067,117 -0.18(-0.26%)
May 28, 2003 70.70 71.11 70.42 70.58 501,478 +0.20(+0.28%)
May 27, 2003 68.80 70.65 68.70 70.38 932,422 +1.25(+1.80%)
May 23, 2003 69.00 69.31 68.68 69.14 187,189 +0.19(+0.28%)
May 22, 2003 68.55 69.34 68.43 68.94 272,374 +0.59(+0.86%)
May 21, 2003 69.46 69.46 67.80 68.36 2,379,344 +0.22(+0.32%)
May 20, 2003 68.38 68.58 67.53 68.13 692,737 -0.23(-0.33%)
May 19, 2003 69.48 69.48 68.12 68.36 207,943 -1.64(-2.34%)
May 16, 2003 69.98 70.35 69.52 70.00 310,897 -0.15(-0.22%)
May 15, 2003 70.04 70.23 69.53 70.15 308,727 +0.46(+0.66%)
May 14, 2003 70.23 70.23 69.30 69.70 399,338 -0.13(-0.19%)
May 13, 2003 69.77 70.15 69.53 69.83 368,411 -0.13(-0.19%)
May 12, 2003 68.93 70.12 68.82 69.96 383,060 +0.83(+1.21%)
May 09, 2003 68.39 69.15 68.31 69.13 451,154 +0.94(+1.37%)
May 08, 2003 68.27 68.78 68.06 68.19 195,735 -0.61(-0.89%)
May 07, 2003 68.80 69.36 68.60 68.80 410,596 -0.39(-0.56%)
May 06, 2003 68.67 69.57 68.62 69.20 528,607 +0.60(+0.87%)
May 05, 2003 68.90 69.08 68.48 68.60 939,068 -0.10(-0.15%)
May 02, 2003 67.49 68.89 67.49 68.70 413,038 +0.88(+1.30%)
May 01, 2003 67.79 68.13 66.76 67.82 469,737 -0.01(-0.02%)
Apr 30, 2003 67.66 68.24 67.40 67.83 573,912 -0.07(-0.11%)
Apr 29, 2003 67.75 68.36 67.39 67.91 416,700 +0.22(+0.33%)
Apr 28, 2003 66.65 67.95 66.64 67.68 447,763 +1.09(+1.64%)
Apr 25, 2003 67.39 67.42 66.39 66.59 110,821 -0.72(-1.07%)
Apr 24, 2003 67.53 67.88 67.09 67.32 596,701 -0.57(-0.84%)
Apr 23, 2003 67.41 68.08 67.29 67.88 773,310 +0.50(+0.74%)
Apr 22, 2003 65.69 67.49 65.59 67.38 1,037,682 +1.30(+1.97%)
Apr 21, 2003 66.24 66.41 65.66 66.08 119,638 +0.04(+0.07%)
Apr 17, 2003 65.17 66.10 65.06 66.03 584,900 +1.02(+1.56%)
Apr 16, 2003 66.37 66.37 64.93 65.02 277,257 -1.10(-1.66%)
Apr 15, 2003 65.22 66.11 65.22 66.11 247,280 +0.47(+0.72%)
Apr 14, 2003 64.40 65.64 64.37 65.64 216,217 +1.35(+2.10%)
Apr 11, 2003 65.19 65.36 64.10 64.29 158,840 -0.18(-0.29%)
Apr 10, 2003 64.15 64.49 63.81 64.48 330,837 +0.24(+0.37%)
Apr 09, 2003 65.19 65.68 64.05 64.24 3,979,681 -0.81(-1.25%)
Apr 08, 2003 65.04 65.33 64.69 65.05 467,431 -0.03(-0.05%)
Apr 07, 2003 66.60 66.95 65.04 65.08 581,373 +0.00(+0.00%)
Apr 04, 2003 65.17 65.29 64.63 65.08 678,766 +0.31(+0.48%)
Apr 03, 2003 65.42 65.53 64.77 64.77 385,773 -0.20(-0.31%)
Apr 02, 2003 64.65 65.43 64.55 64.97 829,603 +1.56(+2.45%)
Apr 01, 2003 62.81 63.68 62.62 63.42 1,217,004 +0.89(+1.43%)
Mar 31, 2003 63.08 63.35 62.24 62.52 3,751,255 -1.43(-2.24%)
Mar 28, 2003 63.63 64.33 63.62 63.95 213,776 -0.17(-0.26%)
Mar 27, 2003 63.63 64.62 63.41 64.12 1,949,757 -0.02(-0.03%)
Mar 26, 2003 64.47 64.72 63.99 64.15 2,133,149 -0.44(-0.67%)
Mar 25, 2003 63.92 65.04 63.73 64.58 518,434 +0.66(+1.04%)
Mar 24, 2003 64.62 64.93 63.66 63.92 2,535,607 -2.17(-3.29%)
Mar 21, 2003 65.50 66.22 64.81 66.09 682,157 +1.31(+2.03%)
Mar 20, 2003 64.29 65.07 63.45 64.78 291,500 +0.19(+0.30%)
Mar 19, 2003 64.04 64.71 63.67 64.59 534,847 +0.46(+0.72%)
Mar 18, 2003 64.00 64.12 63.38 64.12 381,297 +0.41(+0.64%)
Mar 17, 2003 61.19 63.87 61.16 63.72 497,002 +2.05(+3.32%)
Mar 14, 2003 61.77 62.23 61.21 61.67 252,706 +0.13(+0.22%)
Mar 13, 2003 60.41 61.54 59.85 61.54 220,151 +1.98(+3.32%)
Mar 12, 2003 59.10 59.56 58.28 59.56 437,183 +0.40(+0.67%)
Mar 11, 2003 59.88 60.16 59.12 59.16 319,036 -0.55(-0.93%)
Mar 10, 2003 60.67 60.78 59.53 59.71 460,785 -1.81(-2.94%)
Mar 07, 2003 60.11 61.56 60.03 61.52 263,422 +0.52(+0.85%)
Mar 06, 2003 60.97 61.35 60.77 61.00 478,147 -0.58(-0.93%)
Mar 05, 2003 60.95 61.58 60.72 61.58 226,798 +0.56(+0.92%)
Mar 04, 2003 61.96 61.96 60.91 61.02 729,361 -0.97(-1.57%)
Mar 03, 2003 62.96 63.23 61.73 61.99 131,439 -0.65(-1.04%)
Feb 28, 2003 62.21 62.74 62.04 62.64 318,900 +0.46(+0.74%)
Feb 27, 2003 61.63 62.44 61.43 62.18 97,664 +0.77(+1.25%)
Feb 26, 2003 61.95 62.14 61.26 61.42 143,919 -0.91(-1.47%)
Feb 25, 2003 61.15 62.33 60.58 62.33 589,105 +0.71(+1.15%)
Feb 24, 2003 62.60 62.60 61.62 61.62 146,631 -1.22(-1.94%)
Feb 21, 2003 62.17 63.14 61.50 62.84 108,244 +0.72(+1.15%)
Feb 20, 2003 62.85 62.95 61.96 62.13 158,297 -0.58(-0.93%)
Feb 19, 2003 62.96 62.96 62.07 62.71 412,360 -0.50(-0.79%)
Feb 18, 2003 62.36 63.25 62.36 63.21 268,847 +1.27(+2.05%)
Feb 14, 2003 60.67 61.94 60.41 61.94 389,707 +1.28(+2.10%)
Feb 13, 2003 60.53 60.84 59.71 60.67 212,962 +0.07(+0.11%)
Feb 12, 2003 61.31 61.63 60.60 60.60 249,315 -0.94(-1.53%)
Feb 11, 2003 62.17 62.40 61.12 61.54 194,243 -0.35(-0.56%)
Feb 10, 2003 61.48 61.97 60.90 61.89 237,378 +0.29(+0.47%)
Feb 07, 2003 62.57 62.62 61.19 61.60 323,919 -0.24(-0.38%)
Feb 06, 2003 62.21 62.46 61.61 61.84 704,810 -0.69(-1.11%)
Feb 05, 2003 63.20 63.73 62.30 62.53 401,915 -0.35(-0.56%)
Feb 04, 2003 63.00 63.00 62.15 62.88 246,737 -0.66(-1.03%)
Feb 03, 2003 63.35 63.98 63.35 63.54 280,513 +0.01(+0.02%)
Jan 31, 2003 62.18 63.53 62.18 63.53 627,492 +1.23(+1.98%)
Jan 30, 2003 63.84 64.01 62.27 62.30 350,506 -1.49(-2.33%)
Jan 29, 2003 63.07 64.20 62.66 63.78 822,142 +0.51(+0.80%)
Jan 28, 2003 63.03 63.64 62.76 63.28 544,478 +0.59(+0.94%)
Jan 27, 2003 63.25 63.87 62.39 62.69 366,240 -0.94(-1.47%)
Jan 24, 2003 65.31 65.31 63.55 63.62 1,410,434 -1.79(-2.74%)
Jan 23, 2003 65.35 65.85 64.88 65.41 325,276 +0.52(+0.80%)
Jan 22, 2003 65.35 65.79 64.90 64.90 427,687 -0.77(-1.18%)
Jan 21, 2003 67.08 67.08 65.61 65.67 623,558 -1.25(-1.87%)
Jan 17, 2003 67.04 67.31 66.43 66.92 383,196 -0.63(-0.94%)
Jan 16, 2003 68.22 68.51 67.41 67.56 268,712 -0.39(-0.57%)
Jan 15, 2003 68.86 68.93 67.71 67.95 545,020 -0.70(-1.02%)
Jan 14, 2003 68.54 68.87 68.09 68.65 3,577,223 +0.04(+0.05%)
Jan 13, 2003 69.06 69.13 68.10 68.61 309,541 -0.02(-0.03%)
Jan 10, 2003 68.04 68.89 67.81 68.64 555,736 +0.15(+0.23%)
Jan 09, 2003 67.60 68.67 67.60 68.48 9,956,596 +1.08(+1.60%)
Jan 08, 2003 67.80 68.07 67.15 67.40 193,293 -0.80(-1.17%)
Jan 07, 2003 68.50 68.82 67.95 68.20 352,676 -0.41(-0.60%)
Jan 06, 2003 67.30 68.92 67.30 68.61 3,839,696 +1.25(+1.86%)
Jan 03, 2003 67.12 67.36 66.73 67.36 639,429 +0.15(+0.23%)
Jan 02, 2003 65.75 67.22 65.34 67.20 291,907 +2.07(+3.18%)
Dec 31, 2002 64.74 65.19 64.20 65.13 681,207 +0.16(+0.25%)
Dec 30, 2002 64.64 65.24 64.32 64.97 1,231,518 +0.55(+0.86%)
Dec 27, 2002 65.67 65.69 64.42 64.42 973,522 -1.47(-2.24%)
Dec 26, 2002 66.18 66.79 65.48 65.89 470,280 -0.07(-0.10%)
Dec 24, 2002 65.98 66.25 65.86 65.96 418,735 -0.47(-0.71%)
Dec 23, 2002 65.77 66.73 65.77 66.43 10,215,406 +0.19(+0.29%)
Dec 20, 2002 65.83 66.33 65.72 66.24 686,226 +0.83(+1.26%)
Dec 19, 2002 65.67 66.35 64.95 65.41 1,316,296 -0.54(-0.82%)
Dec 18, 2002 66.28 66.28 65.54 65.95 468,923 -0.77(-1.15%)
Dec 17, 2002 67.06 67.28 66.56 66.72 483,302 -0.55(-0.82%)
Dec 16, 2002 65.83 67.35 65.83 67.27 585,849 +1.41(+2.14%)
Dec 13, 2002 66.34 66.68 65.86 65.86 1,111,880 -1.08(-1.61%)
Dec 12, 2002 67.25 67.43 66.55 66.94 427,959 -0.12(-0.18%)
Dec 11, 2002 66.67 67.54 66.53 67.06 540,815 +0.24(+0.35%)
Dec 10, 2002 66.53 67.15 66.20 66.82 761,374 +0.88(+1.34%)
Dec 09, 2002 67.20 67.34 65.94 65.94 546,919 -1.92(-2.82%)
Dec 06, 2002 66.41 67.92 66.35 67.85 489,270 +0.56(+0.83%)
Dec 05, 2002 68.25 68.27 67.12 67.29 296,383 -0.86(-1.27%)
Dec 04, 2002 67.53 68.65 67.34 68.16 531,184 -0.33(-0.48%)
Dec 03, 2002 68.67 68.80 68.08 68.49 628,442 -0.91(-1.31%)
Dec 02, 2002 70.38 70.78 68.75 69.39 337,891 +0.26(+0.37%)
Nov 29, 2002 69.62 69.83 69.14 69.14 1,689,455 -0.38(-0.55%)
Nov 27, 2002 68.34 69.78 68.24 69.52 778,600 +1.86(+2.75%)
Nov 26, 2002 68.65 68.79 67.59 67.66 848,457 -1.55(-2.24%)
Nov 25, 2002 68.99 69.48 68.39 69.21 335,856 +0.22(+0.32%)
Nov 22, 2002 68.85 69.50 68.73 68.99 2,386,398 -0.43(-0.62%)
Nov 21, 2002 68.34 69.42 68.34 69.42 1,515,694 +1.99(+2.95%)
Nov 20, 2002 66.39 67.90 66.35 67.43 368,818 +0.82(+1.23%)
Nov 19, 2002 66.45 67.04 66.10 66.61 166,029 -0.15(-0.23%)
Nov 18, 2002 67.76 67.96 66.65 66.76 421,312 -0.66(-0.98%)
Nov 15, 2002 66.28 67.50 66.28 67.43 297,875 +0.49(+0.74%)
Nov 14, 2002 66.53 67.09 66.17 66.93 594,666 +1.59(+2.44%)
Nov 13, 2002 64.99 66.13 64.57 65.34 455,223 -0.14(-0.21%)
Nov 12, 2002 65.24 66.25 65.10 65.48 1,272,347 +0.41(+0.62%)
Nov 11, 2002 65.80 65.82 64.70 65.07 273,052 -1.01(-1.53%)
Nov 08, 2002 66.57 67.48 65.98 66.08 1,555,031 -0.73(-1.09%)
Nov 07, 2002 67.75 67.85 66.44 66.81 628,984 -1.63(-2.38%)
Nov 06, 2002 68.05 68.55 66.83 68.44 664,523 +0.71(+1.04%)
Nov 05, 2002 67.16 67.85 67.08 67.74 279,428 +0.55(+0.81%)
Nov 04, 2002 67.58 68.47 67.02 67.19 410,732 +0.58(+0.86%)
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.