Skip to main content

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

573.14 +8.63 (+1.53%)
Streaming Delayed Price Updated: 11:02 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 77.72 77.96 77.64 77.64 685,875 +0.18(+0.23%)
Oct 30, 2003 77.98 77.98 77.43 77.46 376,505 -0.13(-0.17%)
Oct 29, 2003 77.19 77.70 77.19 77.59 741,076 +0.17(+0.22%)
Oct 28, 2003 76.56 77.42 76.56 77.42 204,664 +1.02(+1.33%)
Oct 27, 2003 76.44 76.81 76.16 76.41 2,448,645 +0.04(+0.05%)
Oct 24, 2003 75.90 76.37 75.38 76.37 345,989 +0.15(+0.20%)
Oct 23, 2003 76.05 76.61 75.88 76.22 316,693 -0.18(-0.24%)
Oct 22, 2003 76.67 76.83 76.09 76.40 354,669 -0.98(-1.27%)
Oct 21, 2003 77.45 77.63 77.17 77.38 173,198 -0.07(-0.09%)
Oct 20, 2003 77.09 77.45 76.68 77.45 149,463 +0.52(+0.68%)
Oct 17, 2003 77.83 77.83 76.90 76.92 221,617 -0.86(-1.10%)
Oct 16, 2003 77.36 77.36 77.36 77.78 165,331 +0.35(+0.45%)
Oct 15, 2003 77.82 77.82 77.20 77.43 280,480 -0.23(-0.29%)
Oct 14, 2003 77.34 77.66 77.34 77.66 174,825 +0.24(+0.31%)
Oct 13, 2003 77.27 77.65 77.14 77.42 568,014 +0.55(+0.71%)
Oct 10, 2003 76.93 76.97 76.68 76.87 415,160 -0.07(-0.10%)
Oct 09, 2003 77.31 77.48 76.78 76.95 2,586,444 +0.26(+0.34%)
Oct 08, 2003 76.96 76.96 76.35 76.69 395,765 -0.20(-0.26%)
Oct 07, 2003 76.08 76.89 76.08 76.89 338,665 +0.28(+0.37%)
Oct 06, 2003 76.32 76.68 76.32 76.61 117,454 +0.37(+0.48%)
Oct 03, 2003 76.43 76.74 76.31 76.24 449,881 +0.67(+0.89%)
Oct 02, 2003 75.26 75.60 75.07 75.57 231,654 +0.30(+0.40%)
Oct 01, 2003 73.88 75.16 73.88 75.26 394,815 +1.61(+2.18%)
Sep 30, 2003 74.42 74.15 73.33 73.66 1,581,840 -0.76(-1.02%)
Sep 29, 2003 73.72 74.35 73.66 74.42 283,193 +0.69(+0.94%)
Sep 26, 2003 74.09 74.21 73.69 73.72 1,362,528 -0.22(-0.30%)
Sep 25, 2003 74.87 75.02 73.94 73.94 247,522 -0.69(-0.92%)
Sep 24, 2003 76.02 76.08 74.62 74.63 803,737 -1.33(-1.76%)
Sep 23, 2003 75.57 76.19 75.50 75.96 284,413 +0.30(+0.40%)
Sep 22, 2003 75.85 75.91 75.35 75.66 290,381 -0.83(-1.09%)
Sep 19, 2003 76.75 76.78 76.31 76.50 621,451 -0.35(-0.46%)
Sep 18, 2003 76.00 76.90 75.95 76.85 174,418 +0.88(+1.16%)
Sep 17, 2003 76.13 76.19 76.00 75.96 527,325 -0.14(-0.18%)
Sep 16, 2003 75.10 76.10 75.41 76.10 228,670 +1.11(+1.47%)
Sep 15, 2003 75.41 75.41 74.90 75.00 267,731 -0.63(-0.83%)
Sep 12, 2003 75.26 75.68 74.78 75.63 243,589 +0.24(+0.32%)
Sep 11, 2003 75.42 75.79 75.15 75.38 1,593,640 +0.13(+0.17%)
Sep 10, 2003 75.71 75.77 74.90 75.26 292,280 -0.68(-0.89%)
Sep 09, 2003 76.27 76.30 75.77 75.94 269,359 -0.56(-0.73%)
Sep 08, 2003 76.07 76.62 76.05 76.50 205,884 +0.59(+0.78%)
Sep 05, 2003 75.96 76.33 75.57 75.91 163,704 -0.41(-0.53%)
Sep 04, 2003 76.09 76.36 75.80 76.31 211,988 +0.08(+0.11%)
Sep 03, 2003 75.99 76.36 75.83 76.23 1,048,683 +0.35(+0.47%)
Sep 02, 2003 75.06 75.88 74.56 75.88 997,686 +1.16(+1.56%)
Aug 29, 2003 74.23 74.83 74.14 74.71 302,045 +0.42(+0.57%)
Aug 28, 2003 74.12 74.48 73.56 74.29 194,627 +0.40(+0.54%)
Aug 27, 2003 73.83 73.98 73.69 73.89 328,493 +0.01(+0.01%)
Aug 26, 2003 73.46 73.99 72.98 73.89 151,090 +0.23(+0.31%)
Aug 25, 2003 73.65 73.69 73.25 73.66 114,742 +0.01(+0.01%)
Aug 22, 2003 74.99 75.02 73.58 73.65 180,929 -0.70(-0.94%)
Aug 21, 2003 74.45 74.87 74.13 74.35 143,902 +0.24(+0.33%)
Aug 20, 2003 73.90 74.42 73.90 74.11 169,943 -0.24(-0.32%)
Aug 19, 2003 74.18 74.38 73.72 74.34 220,939 +0.26(+0.35%)
Aug 18, 2003 73.75 74.17 73.60 74.08 450,288 +0.69(+0.93%)
Aug 15, 2003 73.33 73.58 73.18 73.40 69,577 +0.04(+0.06%)
Aug 14, 2003 73.14 73.54 72.67 73.35 259,186 +0.27(+0.37%)
Aug 13, 2003 73.60 73.61 72.71 73.08 330,120 -0.38(-0.52%)
Aug 12, 2003 72.85 73.47 72.62 73.47 292,416 +0.66(+0.91%)
Aug 11, 2003 72.48 73.02 72.27 72.80 183,777 +0.32(+0.45%)
Aug 08, 2003 72.48 72.63 72.20 72.48 421,399 +0.19(+0.27%)
Aug 07, 2003 71.59 72.29 71.39 72.29 186,489 +0.72(+1.00%)
Aug 06, 2003 71.27 72.29 71.15 71.57 1,527,046 +0.38(+0.54%)
Aug 05, 2003 72.68 72.68 71.11 71.19 4,679,334 -1.51(-2.08%)
Aug 04, 2003 72.55 72.99 71.61 72.70 217,955 +0.05(+0.07%)
Aug 01, 2003 73.22 73.22 72.48 72.65 188,524 -0.69(-0.94%)
Jul 31, 2003 73.12 74.41 73.12 73.33 363,621 +0.21(+0.29%)
Jul 30, 2003 73.45 73.45 72.99 73.12 236,130 -0.24(-0.32%)
Jul 29, 2003 73.87 73.94 72.85 73.35 159,228 -0.32(-0.44%)
Jul 28, 2003 73.97 74.07 73.51 73.68 410,548 -0.24(-0.33%)
Jul 25, 2003 72.76 73.94 72.38 73.92 203,714 +1.23(+1.69%)
Jul 24, 2003 73.71 73.98 72.57 72.69 169,264 -0.54(-0.73%)
Jul 23, 2003 73.07 73.30 72.53 73.23 613,992 +0.07(+0.10%)
Jul 22, 2003 72.73 73.30 72.23 73.16 183,777 +0.72(+0.99%)
Jul 21, 2003 73.36 73.36 72.18 72.44 152,582 -1.00(-1.36%)
Jul 18, 2003 73.02 73.61 72.67 73.44 141,732 +0.74(+1.01%)
Jul 17, 2003 73.20 73.41 72.43 72.70 225,279 -1.05(-1.43%)
Jul 16, 2003 74.38 74.38 73.20 73.75 301,910 -0.35(-0.48%)
Jul 15, 2003 74.82 74.82 73.77 74.11 197,340 -0.14(-0.19%)
Jul 14, 2003 74.72 75.12 73.77 74.25 2,972,579 +0.32(+0.44%)
Jul 11, 2003 73.42 74.03 73.35 73.92 152,853 +0.66(+0.90%)
Jul 10, 2003 73.64 73.77 72.76 73.27 227,585 -0.91(-1.23%)
Jul 09, 2003 74.50 74.78 73.82 74.18 281,294 -0.46(-0.61%)
Jul 08, 2003 74.03 74.67 73.89 74.64 1,631,073 +0.35(+0.48%)
Jul 07, 2003 73.59 74.43 73.58 74.28 341,378 +1.47(+2.03%)
Jul 03, 2003 72.97 73.62 72.66 72.81 326,187 -0.77(-1.05%)
Jul 02, 2003 72.72 73.58 72.72 73.58 444,591 +0.87(+1.20%)
Jul 01, 2003 71.77 72.71 71.15 72.71 347,752 +0.62(+0.86%)
Jun 30, 2003 72.62 72.77 71.96 72.09 395,222 +0.00(+0.00%)
Jun 27, 2003 72.82 73.13 72.03 72.09 1,252,262 -0.74(-1.02%)
Jun 26, 2003 72.04 72.96 72.04 72.84 404,038 +0.88(+1.23%)
Jun 25, 2003 72.74 73.30 71.95 71.95 686,960 -0.74(-1.02%)
Jun 24, 2003 72.51 73.04 72.42 72.70 212,259 +0.10(+0.14%)
Jun 23, 2003 73.33 73.37 72.22 72.60 804,008 -0.71(-0.97%)
Jun 20, 2003 73.98 74.08 73.30 73.30 1,596,217 -0.19(-0.26%)
Jun 19, 2003 74.70 74.73 73.35 73.49 546,449 -1.16(-1.55%)
Jun 18, 2003 74.54 75.04 74.22 74.65 310,047 -0.08(-0.11%)
Jun 17, 2003 75.06 75.06 74.41 74.73 1,528,538 +0.00(+0.00%)
Jun 16, 2003 73.49 74.73 73.43 74.73 355,347 +1.31(+1.79%)
Jun 13, 2003 74.27 74.32 73.00 73.42 1,597,437 -0.83(-1.11%)
Jun 12, 2003 74.20 74.36 73.55 74.25 305,572 +0.27(+0.36%)
Jun 11, 2003 73.07 74.01 72.89 73.98 3,809,681 +0.77(+1.06%)
Jun 10, 2003 72.66 73.21 72.45 73.21 378,269 +0.70(+0.97%)
Jun 09, 2003 72.96 73.06 72.12 72.51 2,407,278 -0.80(-1.09%)
Jun 06, 2003 74.08 74.82 73.16 73.30 2,674,060 -0.20(-0.27%)
Jun 05, 2003 72.76 73.50 72.56 73.50 431,978 +0.34(+0.46%)
Jun 04, 2003 72.10 73.26 72.01 73.16 242,368 +1.13(+1.57%)
Jun 03, 2003 71.73 72.16 71.48 72.03 218,633 +0.22(+0.31%)
Jun 02, 2003 71.97 72.59 71.58 71.81 1,137,248 +0.30(+0.42%)
May 30, 2003 70.77 71.53 70.76 71.51 3,089,220 +1.11(+1.57%)
May 29, 2003 70.77 71.33 70.04 70.41 1,066,993 -0.18(-0.26%)
May 28, 2003 70.71 71.12 70.43 70.59 501,420 +0.20(+0.28%)
May 27, 2003 68.81 70.66 68.71 70.39 932,313 +1.25(+1.80%)
May 23, 2003 69.00 69.32 68.69 69.14 187,167 +0.19(+0.28%)
May 22, 2003 68.55 69.34 68.44 68.95 272,342 +0.59(+0.86%)
May 21, 2003 69.47 69.47 67.81 68.36 2,379,067 +0.22(+0.32%)
May 20, 2003 68.39 68.58 67.54 68.14 692,657 -0.23(-0.33%)
May 19, 2003 69.49 69.49 68.13 68.37 207,919 -1.64(-2.34%)
May 16, 2003 69.99 70.36 69.53 70.01 310,861 -0.15(-0.22%)
May 15, 2003 70.04 70.24 69.54 70.16 308,691 +0.46(+0.66%)
May 14, 2003 70.24 70.24 69.31 69.70 399,291 -0.13(-0.19%)
May 13, 2003 69.78 70.16 69.54 69.84 368,368 -0.13(-0.19%)
May 12, 2003 68.94 70.13 68.83 69.97 383,016 +0.83(+1.20%)
May 09, 2003 68.40 69.16 68.32 69.14 451,101 +0.94(+1.37%)
May 08, 2003 68.27 68.79 68.07 68.20 195,712 -0.61(-0.89%)
May 07, 2003 68.81 69.37 68.61 68.81 410,548 -0.39(-0.56%)
May 06, 2003 68.68 69.58 68.63 69.20 528,546 +0.60(+0.87%)
May 05, 2003 68.91 69.09 68.49 68.61 938,959 -0.10(-0.15%)
May 02, 2003 67.50 68.90 67.50 68.71 412,990 +0.88(+1.30%)
May 01, 2003 67.80 68.14 66.76 67.82 469,683 -0.01(-0.02%)
Apr 30, 2003 67.67 68.25 67.40 67.84 573,846 -0.07(-0.11%)
Apr 29, 2003 67.76 68.36 67.40 67.91 416,652 +0.22(+0.33%)
Apr 28, 2003 66.66 67.96 66.65 67.69 447,711 +1.09(+1.64%)
Apr 25, 2003 67.40 67.43 66.39 66.60 110,808 -0.72(-1.07%)
Apr 24, 2003 67.54 67.88 67.09 67.32 596,631 -0.57(-0.84%)
Apr 23, 2003 67.42 68.09 67.30 67.89 773,220 +0.50(+0.74%)
Apr 22, 2003 65.69 67.50 65.60 67.39 1,037,561 +1.31(+1.97%)
Apr 21, 2003 66.25 66.42 65.66 66.08 119,624 +0.04(+0.07%)
Apr 17, 2003 65.18 66.11 65.07 66.04 584,832 +1.02(+1.56%)
Apr 16, 2003 66.38 66.38 64.94 65.02 277,225 -1.10(-1.66%)
Apr 15, 2003 65.23 66.12 65.23 66.12 247,251 +0.47(+0.72%)
Apr 14, 2003 64.41 65.65 64.38 65.65 216,192 +1.35(+2.10%)
Apr 11, 2003 65.19 65.37 64.11 64.30 158,821 -0.18(-0.29%)
Apr 10, 2003 64.16 64.50 63.82 64.48 330,799 +0.24(+0.37%)
Apr 09, 2003 65.20 65.69 64.06 64.25 3,979,217 -0.81(-1.25%)
Apr 08, 2003 65.05 65.33 64.70 65.06 467,377 -0.03(-0.05%)
Apr 07, 2003 66.61 66.96 65.05 65.09 581,305 +0.00(+0.00%)
Apr 04, 2003 65.18 65.30 64.64 65.09 678,687 +0.31(+0.48%)
Apr 03, 2003 65.43 65.54 64.78 64.78 385,728 -0.20(-0.31%)
Apr 02, 2003 64.65 65.44 64.56 64.98 829,506 +1.56(+2.45%)
Apr 01, 2003 62.82 63.69 62.63 63.42 1,216,863 +0.89(+1.43%)
Mar 31, 2003 63.09 63.36 62.24 62.53 3,750,818 -1.43(-2.24%)
Mar 28, 2003 63.64 64.34 63.63 63.96 213,751 -0.17(-0.26%)
Mar 27, 2003 63.64 64.62 63.42 64.13 1,949,530 -0.02(-0.03%)
Mar 26, 2003 64.48 64.73 64.00 64.15 2,132,901 -0.43(-0.67%)
Mar 25, 2003 63.93 65.05 63.74 64.59 518,373 +0.66(+1.04%)
Mar 24, 2003 64.62 64.94 63.67 63.92 2,535,312 -2.18(-3.29%)
Mar 21, 2003 65.51 66.22 64.82 66.10 682,078 +1.31(+2.03%)
Mar 20, 2003 64.29 65.08 63.45 64.79 291,466 +0.19(+0.30%)
Mar 19, 2003 64.05 64.72 63.67 64.60 534,784 +0.46(+0.72%)
Mar 18, 2003 64.01 64.13 63.39 64.13 381,253 +0.41(+0.64%)
Mar 17, 2003 61.20 63.87 61.17 63.73 496,944 +2.05(+3.32%)
Mar 14, 2003 61.78 62.24 61.22 61.68 252,676 +0.13(+0.22%)
Mar 13, 2003 60.41 61.54 59.85 61.54 220,125 +1.98(+3.32%)
Mar 12, 2003 59.11 59.57 58.29 59.57 437,132 +0.40(+0.67%)
Mar 11, 2003 59.88 60.17 59.13 59.17 318,999 -0.55(-0.93%)
Mar 10, 2003 60.68 60.78 59.54 59.72 460,731 -1.81(-2.94%)
Mar 07, 2003 60.11 61.56 60.04 61.53 263,391 +0.52(+0.85%)
Mar 06, 2003 60.98 61.36 60.78 61.01 478,092 -0.58(-0.93%)
Mar 05, 2003 60.95 61.59 60.72 61.59 226,771 +0.56(+0.92%)
Mar 04, 2003 61.97 61.97 60.92 61.03 729,276 -0.97(-1.57%)
Mar 03, 2003 62.97 63.24 61.74 62.00 131,424 -0.65(-1.04%)
Feb 28, 2003 62.21 62.75 62.04 62.65 318,863 +0.46(+0.74%)
Feb 27, 2003 61.64 62.45 61.44 62.19 97,652 +0.77(+1.25%)
Feb 26, 2003 61.96 62.15 61.27 61.42 143,902 -0.91(-1.47%)
Feb 25, 2003 61.16 62.34 60.59 62.34 589,036 +0.71(+1.15%)
Feb 24, 2003 62.60 62.60 61.63 61.63 146,614 -1.22(-1.94%)
Feb 21, 2003 62.18 63.15 61.51 62.85 108,231 +0.72(+1.15%)
Feb 20, 2003 62.86 62.96 61.97 62.13 158,278 -0.58(-0.93%)
Feb 19, 2003 62.97 62.97 62.08 62.72 412,312 -0.50(-0.79%)
Feb 18, 2003 62.37 63.25 62.37 63.22 268,816 +1.27(+2.05%)
Feb 14, 2003 60.68 61.95 60.41 61.95 389,661 +1.28(+2.10%)
Feb 13, 2003 60.53 60.85 59.72 60.67 212,937 +0.07(+0.11%)
Feb 12, 2003 61.31 61.64 60.61 60.61 249,286 -0.94(-1.53%)
Feb 11, 2003 62.18 62.41 61.12 61.55 194,220 -0.35(-0.56%)
Feb 10, 2003 61.49 61.98 60.91 61.90 237,350 +0.29(+0.47%)
Feb 07, 2003 62.58 62.63 61.20 61.61 323,881 -0.24(-0.38%)
Feb 06, 2003 62.22 62.47 61.62 61.85 704,728 -0.69(-1.11%)
Feb 05, 2003 63.21 63.74 62.30 62.54 401,868 -0.35(-0.56%)
Feb 04, 2003 63.00 63.00 62.15 62.89 246,709 -0.66(-1.03%)
Feb 03, 2003 63.36 63.98 63.36 63.55 280,480 +0.01(+0.02%)
Jan 31, 2003 62.18 63.53 62.18 63.53 627,419 +1.23(+1.98%)
Jan 30, 2003 63.85 64.01 62.28 62.30 350,465 -1.49(-2.33%)
Jan 29, 2003 63.08 64.20 62.67 63.79 822,047 +0.51(+0.80%)
Jan 28, 2003 63.04 63.64 62.77 63.28 544,414 +0.59(+0.94%)
Jan 27, 2003 63.26 63.88 62.40 62.69 366,198 -0.94(-1.47%)
Jan 24, 2003 65.32 65.32 63.56 63.63 1,410,269 -1.79(-2.74%)
Jan 23, 2003 65.36 65.86 64.88 65.42 325,238 +0.52(+0.80%)
Jan 22, 2003 65.36 65.80 64.91 64.91 427,638 -0.77(-1.18%)
Jan 21, 2003 67.09 67.09 65.62 65.68 623,486 -1.25(-1.87%)
Jan 17, 2003 67.04 67.32 66.44 66.93 383,151 -0.63(-0.94%)
Jan 16, 2003 68.22 68.52 67.42 67.57 268,680 -0.39(-0.58%)
Jan 15, 2003 68.87 68.94 67.72 67.96 544,957 -0.70(-1.02%)
Jan 14, 2003 68.55 68.88 68.10 68.66 3,576,806 +0.04(+0.05%)
Jan 13, 2003 69.06 69.14 68.11 68.62 309,505 -0.02(-0.03%)
Jan 10, 2003 68.05 68.89 67.82 68.64 555,671 +0.15(+0.23%)
Jan 09, 2003 67.61 68.68 67.61 68.49 9,955,436 +1.08(+1.60%)
Jan 08, 2003 67.81 68.08 67.16 67.41 193,271 -0.80(-1.17%)
Jan 07, 2003 68.50 68.83 67.96 68.21 352,635 -0.41(-0.60%)
Jan 06, 2003 67.31 68.92 67.31 68.62 3,839,248 +1.25(+1.86%)
Jan 03, 2003 67.12 67.37 66.73 67.37 639,354 +0.15(+0.23%)
Jan 02, 2003 65.76 67.23 65.35 67.21 291,873 +2.07(+3.18%)
Dec 31, 2002 64.74 65.20 64.21 65.14 681,128 +0.16(+0.25%)
Dec 30, 2002 64.65 65.25 64.33 64.98 1,231,375 +0.55(+0.86%)
Dec 27, 2002 65.68 65.70 64.43 64.43 973,409 -1.47(-2.24%)
Dec 26, 2002 66.19 66.80 65.49 65.90 470,225 -0.07(-0.10%)
Dec 24, 2002 65.99 66.26 65.86 65.97 418,686 -0.47(-0.71%)
Dec 23, 2002 65.78 66.73 65.78 66.44 10,214,216 +0.19(+0.29%)
Dec 20, 2002 65.84 66.34 65.73 66.25 686,146 +0.83(+1.26%)
Dec 19, 2002 65.68 66.36 64.96 65.42 1,316,143 -0.54(-0.82%)
Dec 18, 2002 66.28 66.28 65.55 65.96 468,869 -0.77(-1.15%)
Dec 17, 2002 67.07 67.29 66.56 66.73 483,245 -0.55(-0.82%)
Dec 16, 2002 65.84 67.36 65.84 67.28 585,781 +1.41(+2.14%)
Dec 13, 2002 66.35 66.69 65.87 65.87 1,111,750 -1.08(-1.61%)
Dec 12, 2002 67.26 67.44 66.56 66.95 427,909 -0.12(-0.18%)
Dec 11, 2002 66.68 67.54 66.54 67.07 540,752 +0.24(+0.35%)
Dec 10, 2002 66.53 67.16 66.21 66.83 761,285 +0.88(+1.34%)
Dec 09, 2002 67.21 67.35 65.94 65.94 546,855 -1.92(-2.82%)
Dec 06, 2002 66.42 67.93 66.36 67.86 489,213 +0.56(+0.83%)
Dec 05, 2002 68.26 68.28 67.12 67.30 296,349 -0.86(-1.27%)
Dec 04, 2002 67.54 68.66 67.35 68.16 531,123 -0.33(-0.48%)
Dec 03, 2002 68.68 68.81 68.09 68.50 628,368 -0.91(-1.31%)
Dec 02, 2002 70.39 70.79 68.75 69.40 337,851 +0.26(+0.37%)
Nov 29, 2002 69.62 69.84 69.14 69.14 1,689,258 -0.38(-0.55%)
Nov 27, 2002 68.35 69.79 68.25 69.53 778,510 +1.86(+2.75%)
Nov 26, 2002 68.66 68.80 67.60 67.67 848,359 -1.55(-2.24%)
Nov 25, 2002 69.00 69.48 68.40 69.22 335,817 +0.22(+0.32%)
Nov 22, 2002 68.86 69.51 68.74 69.00 2,386,120 -0.43(-0.62%)
Nov 21, 2002 68.35 69.42 68.35 69.42 1,515,517 +1.99(+2.95%)
Nov 20, 2002 66.39 67.91 66.36 67.43 368,775 +0.82(+1.23%)
Nov 19, 2002 66.46 67.05 66.11 66.62 166,009 -0.15(-0.23%)
Nov 18, 2002 67.77 67.97 66.66 66.77 421,263 -0.66(-0.98%)
Nov 15, 2002 66.28 67.51 66.28 67.43 297,841 +0.49(+0.74%)
Nov 14, 2002 66.53 67.09 66.18 66.94 594,597 +1.59(+2.44%)
Nov 13, 2002 64.99 66.14 64.58 65.35 455,170 -0.14(-0.21%)
Nov 12, 2002 65.25 66.26 65.11 65.49 1,272,199 +0.41(+0.62%)
Nov 11, 2002 65.80 65.83 64.71 65.08 273,021 -1.01(-1.53%)
Nov 08, 2002 66.58 67.49 65.99 66.09 1,554,850 -0.73(-1.09%)
Nov 07, 2002 67.76 67.85 66.45 66.82 628,911 -1.63(-2.38%)
Nov 06, 2002 68.05 68.56 66.84 68.45 664,446 +0.71(+1.04%)
Nov 05, 2002 67.17 67.86 67.09 67.74 279,395 +0.55(+0.81%)
Nov 04, 2002 67.59 68.47 67.03 67.20 410,684 +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.