Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

537.58 +0.86 (+0.16%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 241.25 241.81 238.68 238.78 4,282,138 -1.86(-0.78%)
Apr 27, 2018 241.00 241.35 239.66 240.64 3,992,673 +0.21(+0.09%)
Apr 26, 2018 239.03 241.24 238.59 240.43 2,859,811 +2.45(+1.03%)
Apr 25, 2018 237.33 238.43 235.51 237.98 4,006,689 +0.47(+0.20%)
Apr 24, 2018 241.68 241.90 235.85 237.50 5,372,881 -3.18(-1.32%)
Apr 23, 2018 241.33 241.83 239.56 240.69 3,345,959 +0.00(+0.00%)
Apr 20, 2018 242.67 242.88 239.80 240.69 3,216,404 -2.04(-0.84%)
Apr 19, 2018 243.41 243.62 241.68 242.73 2,983,847 -1.32(-0.54%)
Apr 18, 2018 244.36 244.90 243.66 244.05 3,085,952 +0.11(+0.04%)
Apr 17, 2018 243.14 244.53 242.60 243.94 3,115,498 +2.58(+1.07%)
Apr 16, 2018 241.01 242.11 240.20 241.36 3,693,435 +1.99(+0.83%)
Apr 13, 2018 241.46 241.51 238.32 239.37 4,490,768 -0.74(-0.31%)
Apr 12, 2018 239.47 241.03 239.28 240.10 3,338,684 +2.03(+0.85%)
Apr 11, 2018 237.84 239.78 237.76 238.07 3,343,151 -1.30(-0.54%)
Apr 10, 2018 238.60 240.16 237.41 239.37 4,671,097 +3.83(+1.63%)
Apr 09, 2018 236.01 239.07 235.19 235.54 3,745,144 +1.01(+0.43%)
Apr 06, 2018 237.78 239.34 232.90 234.53 6,357,522 -5.30(-2.21%)
Apr 05, 2018 239.71 240.67 238.62 239.82 3,381,463 +1.66(+0.70%)
Apr 04, 2018 231.79 238.65 231.64 238.16 4,202,159 +2.73(+1.16%)
Apr 03, 2018 233.68 235.84 231.86 235.43 7,360,992 +3.02(+1.30%)
Apr 02, 2018 237.04 237.54 229.92 232.41 6,805,970 -5.52(-2.32%)
Mar 29, 2018 237.93 237.93 237.93 0 +3.36(+1.43%)
Mar 28, 2018 235.38 237.10 233.44 234.57 5,681,688 -0.63(-0.27%)
Mar 27, 2018 240.27 240.82 233.66 235.20 6,369,111 -4.20(-1.75%)
Mar 26, 2018 236.77 239.61 234.18 239.39 7,299,317 +6.43(+2.76%)
Mar 23, 2018 238.50 239.24 232.77 232.97 6,506,365 -5.06(-2.12%)
Mar 22, 2018 241.79 242.74 237.79 238.02 5,271,403 -6.15(-2.52%)
Mar 21, 2018 244.55 246.71 243.94 244.17 4,743,728 -0.45(-0.18%)
Mar 20, 2018 244.58 245.25 243.94 244.62 6,617,797 +0.43(+0.18%)
Mar 19, 2018 246.79 246.79 242.53 244.19 5,123,475 -3.32(-1.34%)
Mar 16, 2018 247.83 248.61 247.51 247.51 10,202,600 +0.22(+0.09%)
Mar 15, 2018 248.10 248.73 246.77 247.29 3,857,923 -0.26(-0.10%)
Mar 14, 2018 249.83 250.01 247.01 247.55 4,652,082 -1.28(-0.51%)
Mar 13, 2018 251.65 252.14 248.24 248.82 5,920,136 -1.62(-0.65%)
Mar 12, 2018 251.10 251.71 250.06 250.45 3,672,021 -0.20(-0.08%)
Mar 09, 2018 247.93 250.74 247.59 250.65 6,200,552 +4.19(+1.70%)
Mar 08, 2018 245.96 246.58 244.97 246.47 3,863,456 +1.14(+0.47%)
Mar 07, 2018 245.63 245.32 4,653,776 -0.09(-0.04%)
Mar 06, 2018 245.72 245.83 243.84 245.41 4,903,764 +0.67(+0.27%)
Mar 05, 2018 240.74 245.38 240.63 244.75 4,619,923 +2.68(+1.11%)
Mar 02, 2018 238.93 242.52 238.11 242.07 6,116,327 +1.34(+0.56%)
Mar 01, 2018 244.09 245.61 239.17 240.73 8,623,441 -3.25(-1.33%)
Feb 28, 2018 247.91 248.34 243.97 243.98 5,546,479 -2.80(-1.14%)
Feb 27, 2018 250.10 250.84 246.72 246.78 6,841,695 -3.11(-1.24%)
Feb 26, 2018 248.10 249.98 247.54 249.89 4,261,225 +2.89(+1.17%)
Feb 23, 2018 244.43 247.01 243.93 246.99 7,416,510 +3.88(+1.60%)
Feb 22, 2018 242.45 243.11 6,210,945 +0.33(+0.14%)
Feb 21, 2018 244.48 247.00 242.76 242.78 9,149,046 -1.26(-0.52%)
Feb 20, 2018 244.60 245.76 243.25 244.04 6,248,371 -1.50(-0.61%)
Feb 16, 2018 245.54 245.54 245.54 0 +0.06(+0.03%)
Feb 15, 2018 245.49 242.55 245.48 6,118,838 +3.01(+1.24%)
Feb 14, 2018 237.75 242.76 237.62 242.47 7,148,071 +3.29(+1.38%)
Feb 13, 2018 239.71 239.18 4,716,868 +0.70(+0.29%)
Feb 12, 2018 237.13 240.04 235.48 238.48 7,617,947 +3.13(+1.33%)
Feb 09, 2018 234.54 237.01 227.40 235.35 16,895,620 +3.62(+1.56%)
Feb 08, 2018 240.94 241.10 231.59 231.73 10,609,753 -8.90(-3.70%)
Feb 07, 2018 241.41 244.89 240.63 240.63 10,419,126 -1.49(-0.62%)
Feb 06, 2018 233.75 242.46 232.59 242.12 18,017,386 +1.47(+0.61%)
Feb 05, 2018 245.86 247.86 236.69 240.65 16,429,979 -7.07(-2.85%)
Feb 02, 2018 251.80 251.97 247.64 247.72 7,678,959 -5.59(-2.21%)
Feb 01, 2018 252.74 254.53 252.39 253.31 5,102,297 -0.32(-0.13%)
Jan 31, 2018 254.21 254.74 252.39 253.63 7,833,439 +0.45(+0.18%)
Jan 30, 2018 254.06 254.47 253.84 253.18 8,317,500 -2.77(-1.08%)
Jan 29, 2018 257.16 257.55 255.83 255.95 5,484,467 -1.70(-0.66%)
Jan 26, 2018 255.59 257.68 255.33 257.65 3,786,381 +2.95(+1.16%)
Jan 25, 2018 255.47 255.59 253.94 254.70 4,497,276 +0.10(+0.04%)
Jan 24, 2018 255.39 255.99 253.43 254.60 5,769,027 -0.13(-0.05%)
Jan 23, 2018 254.22 255.01 253.92 254.73 3,955,964 +0.59(+0.23%)
Jan 22, 2018 251.90 254.17 251.88 254.14 5,040,896 +2.00(+0.79%)
Jan 19, 2018 251.61 252.15 251.00 252.15 4,790,858 +1.10(+0.44%)
Jan 18, 2018 251.32 251.72 250.49 251.05 3,880,465 -0.38(-0.15%)
Jan 17, 2018 249.97 251.81 249.24 251.42 5,255,629 +2.48(+1.00%)
Jan 16, 2018 251.17 251.80 248.31 248.94 7,323,921 -0.90(-0.36%)
Jan 12, 2018 249.84 249.84 249.84 0 +1.62(+0.65%)
Jan 11, 2018 247.05 248.25 246.88 248.22 3,520,146 +1.75(+0.71%)
Jan 10, 2018 246.74 246.47 4,410,291 -0.39(-0.16%)
Jan 09, 2018 246.74 247.47 246.46 246.86 3,528,968 +0.56(+0.23%)
Jan 08, 2018 245.79 246.45 245.45 246.30 3,228,697 +0.54(+0.22%)
Jan 05, 2018 245.06 245.96 244.55 245.75 4,650,058 +1.54(+0.63%)
Jan 04, 2018 243.88 244.72 243.77 244.21 3,803,271 +1.05(+0.43%)
Jan 03, 2018 241.93 243.34 241.84 243.16 4,221,345 +1.40(+0.58%)
Jan 02, 2018 240.85 241.75 240.43 241.75 9,573,723 +1.78(+0.74%)
Dec 29, 2017 239.97 239.97 239.97 0 -0.84(-0.35%)
Dec 28, 2017 240.82 240.89 240.47 240.81 2,928,423 +0.45(+0.19%)
Dec 27, 2017 240.37 240.71 240.11 240.36 3,718,444 +0.15(+0.06%)
Dec 26, 2017 240.14 240.44 239.97 240.21 3,137,186 -0.30(-0.13%)
Dec 22, 2017 240.59 240.64 239.98 240.51 5,128,157 -0.06(-0.03%)
Dec 21, 2017 240.71 241.30 240.34 240.58 4,353,663 +0.48(+0.20%)
Dec 20, 2017 241.18 241.26 239.81 240.09 3,378,620 -0.12(-0.05%)
Dec 19, 2017 241.43 241.43 240.16 240.22 5,812,487 -0.95(-0.39%)
Dec 18, 2017 241.03 241.50 240.96 241.17 6,349,839 +1.49(+0.62%)
Dec 15, 2017 238.71 240.09 238.63 239.68 8,619,184 +2.01(+0.84%)
Dec 14, 2017 238.92 239.04 237.59 237.67 6,751,110 -0.92(-0.39%)
Dec 13, 2017 238.89 239.34 238.54 238.60 3,810,606 -0.05(-0.02%)
Dec 12, 2017 239.02 239.13 238.26 238.65 3,794,084 +0.36(+0.15%)
Dec 11, 2017 238.28 238.29 237.50 238.28 3,895,888 +0.82(+0.34%)
Dec 08, 2017 237.43 237.53 236.81 237.47 2,955,100 +1.29(+0.55%)
Dec 07, 2017 235.34 236.53 235.22 236.18 5,539,895 +0.71(+0.30%)
Dec 06, 2017 235.58 235.91 235.07 235.47 2,585,444 +0.00(+0.00%)
Dec 05, 2017 236.70 237.18 235.28 3,276,205 +0.00(+0.00%)
Dec 04, 2017 238.21 238.31 236.27 236.29 5,898,186 -0.25(-0.11%)
Dec 01, 2017 236.85 237.32 234.43 236.54 7,097,746 -0.56(-0.24%)
Nov 30, 2017 235.94 237.97 235.87 237.10 5,513,914 +2.14(+0.91%)
Nov 29, 2017 235.28 235.82 234.54 234.96 3,673,608 -0.15(-0.06%)
Nov 28, 2017 233.28 235.16 233.16 235.11 2,538,241 +2.35(+1.01%)
Nov 27, 2017 232.92 233.24 232.57 232.77 4,137,539 -0.07(-0.03%)
Nov 24, 2017 232.81 233.00 232.72 232.84 1,347,402 +0.49(+0.21%)
Nov 22, 2017 232.55 232.68 232.17 232.35 3,974,559 -0.17(-0.07%)
Nov 21, 2017 231.83 232.73 231.75 232.52 3,294,220 +1.50(+0.65%)
Nov 20, 2017 230.90 231.23 230.64 231.02 3,134,075 +0.36(+0.16%)
Nov 17, 2017 230.88 231.15 230.57 230.65 3,607,819 -0.63(-0.27%)
Nov 16, 2017 230.36 231.71 230.32 231.28 3,902,653 +1.92(+0.84%)
Nov 15, 2017 229.55 230.07 228.66 229.37 3,048,546 -1.24(-0.54%)
Nov 14, 2017 230.22 230.65 229.45 230.61 4,206,558 -0.46(-0.20%)
Nov 13, 2017 230.15 231.31 230.11 231.07 2,751,939 +0.26(+0.11%)
Nov 10, 2017 230.52 230.96 230.21 230.81 3,156,750 -0.16(-0.07%)
Nov 09, 2017 230.53 231.12 229.30 230.97 3,360,258 -0.84(-0.36%)
Nov 08, 2017 231.21 231.87 230.93 231.82 4,334,604 +0.40(+0.17%)
Nov 07, 2017 231.69 231.96 230.87 231.42 6,102,537 -0.11(-0.05%)
Nov 06, 2017 231.02 231.67 230.97 231.53 2,742,963 +0.39(+0.17%)
Nov 03, 2017 230.57 231.21 230.15 231.14 3,028,237 +0.72(+0.31%)
Nov 02, 2017 230.25 230.53 229.15 230.42 3,772,544 +0.12(+0.05%)
Nov 01, 2017 230.80 231.15 229.93 230.30 2,827,843 +0.37(+0.16%)
Oct 31, 2017 230.04 230.26 229.70 229.93 3,767,076 +0.26(+0.11%)
Oct 30, 2017 230.40 229.36 229.67 4,881,796 -0.79(-0.34%)
Oct 27, 2017 229.42 230.66 229.12 230.46 2,876,400 +1.83(+0.80%)
Oct 26, 2017 228.98 229.23 228.57 228.63 4,740,091 +0.27(+0.12%)
Oct 25, 2017 229.12 229.24 227.18 228.35 5,660,895 -1.07(-0.47%)
Oct 24, 2017 229.48 229.70 229.11 229.43 3,913,626 +0.35(+0.15%)
Oct 23, 2017 230.28 230.29 228.98 229.08 4,084,081 -0.88(-0.38%)
Oct 20, 2017 229.63 229.99 229.35 229.96 2,234,648 +1.17(+0.51%)
Oct 19, 2017 227.94 228.81 227.50 228.79 2,902,638 +0.09(+0.04%)
Oct 18, 2017 228.89 228.93 228.54 228.70 1,952,628 +0.20(+0.09%)
Oct 17, 2017 228.29 228.54 228.07 228.50 2,497,772 +0.14(+0.06%)
Oct 16, 2017 228.25 228.53 227.91 228.36 3,189,138 +0.37(+0.16%)
Oct 13, 2017 228.23 228.33 227.86 227.99 2,873,523 +0.26(+0.11%)
Oct 12, 2017 227.74 228.12 227.51 227.73 3,392,564 -0.33(-0.14%)
Oct 11, 2017 227.62 228.09 227.47 228.06 4,034,540 +0.33(+0.14%)
Oct 10, 2017 227.74 228.11 227.18 227.73 4,336,686 +0.59(+0.26%)
Oct 09, 2017 227.73 227.80 226.87 227.15 1,568,881 -0.38(-0.17%)
Oct 06, 2017 227.32 227.60 227.07 227.53 9,064,628 -0.24(-0.11%)
Oct 05, 2017 226.78 227.80 226.65 227.77 4,564,301 +1.31(+0.58%)
Oct 04, 2017 226.01 226.67 225.91 226.45 3,189,753 +0.29(+0.13%)
Oct 03, 2017 225.77 226.18 225.59 226.16 2,482,197 +0.53(+0.24%)
Oct 02, 2017 224.93 225.64 224.86 225.63 4,546,742 +0.92(+0.41%)
Sep 29, 2017 223.89 224.78 223.72 224.70 6,249,119 +0.83(+0.37%)
Sep 28, 2017 223.32 223.99 223.27 223.88 3,033,328 +0.24(+0.11%)
Sep 27, 2017 224.03 222.59 223.63 4,243,022 +0.87(+0.39%)
Sep 26, 2017 223.08 223.32 222.53 222.76 4,068,013 +0.13(+0.06%)
Sep 25, 2017 222.82 223.19 221.89 222.64 5,882,596 -0.42(-0.19%)
Sep 22, 2017 222.74 223.26 222.72 223.06 2,773,508 +0.01(+0.00%)
Sep 21, 2017 223.50 223.57 222.88 223.05 3,311,753 -0.66(-0.29%)
Sep 20, 2017 223.66 223.76 222.65 223.71 6,225,159 +0.13(+0.06%)
Sep 19, 2017 223.58 223.66 223.25 223.57 4,098,746 +0.21(+0.09%)
Sep 18, 2017 223.25 223.70 222.95 223.36 1,892,201 +0.50(+0.23%)
Sep 15, 2017 222.47 222.95 222.33 222.86 2,876,848 +0.28(+0.13%)
Sep 14, 2017 222.30 222.76 222.14 222.57 3,393,924 -0.08(-0.04%)
Sep 13, 2017 222.22 222.68 222.13 222.66 2,419,067 +0.10(+0.04%)
Sep 12, 2017 222.16 222.57 221.98 222.56 3,019,092 +0.80(+0.36%)
Sep 11, 2017 220.75 221.86 220.73 221.76 3,566,284 +2.40(+1.09%)
Sep 08, 2017 219.37 219.90 219.19 219.37 3,730,582 -0.37(-0.17%)
Sep 07, 2017 220.05 220.05 219.28 219.74 4,013,131 +0.00(+0.00%)
Sep 06, 2017 219.69 220.06 219.12 219.74 4,279,962 +0.73(+0.34%)
Sep 05, 2017 220.00 220.25 217.98 219.00 5,775,678 -1.58(-0.72%)
Sep 01, 2017 220.64 220.99 220.42 220.59 6,681,133 +0.38(+0.17%)
Aug 31, 2017 219.54 220.49 219.46 220.21 5,493,227 +1.25(+0.57%)
Aug 30, 2017 217.87 219.19 217.69 218.96 2,196,890 +1.05(+0.48%)
Aug 29, 2017 216.34 218.15 216.17 217.91 4,070,969 +0.27(+0.13%)
Aug 28, 2017 218.15 218.18 217.21 217.63 2,154,655 +0.04(+0.02%)
Aug 25, 2017 217.93 218.55 217.47 217.59 3,608,404 +0.43(+0.20%)
Aug 24, 2017 218.01 218.16 216.89 217.16 2,621,192 -0.41(-0.19%)
Aug 23, 2017 217.41 218.04 217.26 217.56 2,811,341 -0.75(-0.34%)
Aug 22, 2017 216.73 218.56 216.72 218.31 2,479,305 +2.13(+0.99%)
Aug 21, 2017 215.88 216.38 215.18 216.19 3,975,527 +0.30(+0.14%)
Aug 18, 2017 216.14 217.25 215.51 215.88 5,668,567 -0.49(-0.22%)
Aug 17, 2017 219.12 219.44 216.33 216.37 5,651,169 -3.36(-1.53%)
Aug 16, 2017 219.88 220.29 219.31 219.73 3,630,609 +0.40(+0.18%)
Aug 15, 2017 219.79 219.79 219.05 219.33 2,348,785 -0.02(-0.01%)
Aug 14, 2017 218.54 219.60 218.53 219.35 2,887,037 +2.16(+1.00%)
Aug 11, 2017 217.12 217.82 216.89 217.18 3,720,490 +0.22(+0.10%)
Aug 10, 2017 219.16 219.29 216.86 216.96 4,697,874 -3.05(-1.39%)
Aug 09, 2017 219.31 220.07 218.96 220.01 2,663,646 -0.04(-0.02%)
Aug 08, 2017 220.25 221.50 219.65 220.06 2,115,647 -0.49(-0.22%)
Aug 07, 2017 220.23 220.57 220.12 220.54 1,657,173 +0.41(+0.18%)
Aug 04, 2017 220.26 220.50 219.77 220.14 2,375,755 +0.34(+0.15%)
Aug 03, 2017 220.06 220.09 219.48 219.80 2,156,245 -0.39(-0.18%)
Aug 02, 2017 220.22 220.33 219.24 220.19 3,236,902 +0.11(+0.05%)
Aug 01, 2017 220.22 220.24 219.62 220.07 3,069,164 +0.47(+0.21%)
Jul 31, 2017 220.12 220.22 219.38 219.60 3,892,129 -0.09(-0.04%)
Jul 28, 2017 219.48 219.84 219.02 219.69 2,794,193 -0.31(-0.14%)
Jul 27, 2017 220.67 220.69 218.62 220.00 3,887,292 -0.20(-0.09%)
Jul 26, 2017 220.47 220.51 219.91 220.21 4,261,889 +0.06(+0.03%)
Jul 25, 2017 220.40 220.51 219.94 220.15 5,328,871 +0.51(+0.23%)
Jul 24, 2017 219.60 219.77 219.18 219.63 3,617,763 -0.05(-0.02%)
Jul 21, 2017 219.30 219.70 219.11 219.69 2,933,240 -0.17(-0.08%)
Jul 20, 2017 220.05 220.15 219.36 219.85 4,017,583 +0.11(+0.05%)
Jul 19, 2017 218.94 219.79 218.92 219.75 2,021,771 +1.11(+0.51%)
Jul 18, 2017 218.07 218.65 217.71 218.63 2,915,068 +0.19(+0.08%)
Jul 17, 2017 218.43 218.83 218.30 218.45 3,270,223 +0.05(+0.02%)
Jul 14, 2017 217.51 218.87 217.41 218.40 2,514,858 +0.94(+0.43%)
Jul 13, 2017 217.16 217.61 216.92 217.46 2,955,139 +0.34(+0.15%)
Jul 12, 2017 216.52 217.29 216.51 217.12 3,549,636 +1.62(+0.75%)
Jul 11, 2017 215.49 215.81 214.32 215.50 3,037,571 -0.11(-0.05%)
Jul 10, 2017 215.28 216.03 215.21 215.61 3,843,458 +0.20(+0.09%)
Jul 07, 2017 214.62 215.58 214.46 215.41 2,790,199 +1.34(+0.63%)
Jul 06, 2017 215.25 215.31 213.86 214.06 4,330,092 -1.94(-0.90%)
Jul 05, 2017 215.88 216.22 215.07 216.01 6,134,887 +0.46(+0.21%)
Jul 03, 2017 216.10 216.56 215.53 215.55 2,602,103 +0.41(+0.19%)
Jun 30, 2017 215.60 215.96 214.96 215.14 6,539,300 +0.34(+0.16%)
Jun 29, 2017 216.82 216.87 213.52 214.81 5,217,702 -1.83(-0.84%)
Jun 28, 2017 215.81 216.85 215.54 216.64 3,234,485 +1.82(+0.85%)
Jun 27, 2017 216.21 216.56 214.73 214.81 4,267,961 -1.63(-0.75%)
Jun 26, 2017 217.02 217.45 216.26 216.44 3,102,382 +0.13(+0.06%)
Jun 23, 2017 216.17 216.68 215.80 216.31 2,574,480 +0.22(+0.10%)
Jun 22, 2017 216.19 216.69 215.92 216.09 2,693,289 -0.07(-0.03%)
Jun 21, 2017 216.59 216.74 215.71 216.16 3,451,025 -0.09(-0.04%)
Jun 20, 2017 217.31 217.32 216.22 216.25 3,165,815 -1.42(-0.65%)
Jun 19, 2017 216.75 217.75 216.64 217.67 5,965,340 +1.94(+0.90%)
Jun 16, 2017 216.03 216.04 215.01 215.72 7,933,379 -0.18(-0.08%)
Jun 15, 2017 214.90 215.98 214.61 215.90 4,327,426 -0.41(-0.19%)
Jun 14, 2017 216.82 216.88 215.43 216.30 6,800,086 -0.24(-0.11%)
Jun 13, 2017 216.07 216.61 215.69 216.54 4,056,792 +1.06(+0.49%)
Jun 12, 2017 215.27 215.55 214.62 215.49 4,534,188 -0.03(-0.01%)
Jun 09, 2017 216.15 216.94 214.23 215.51 6,511,886 -0.33(-0.15%)
Jun 08, 2017 215.85 216.35 215.34 215.84 2,593,621 +0.06(+0.03%)
Jun 07, 2017 215.72 215.99 215.03 215.78 1,999,974 +0.35(+0.16%)
Jun 06, 2017 215.40 216.01 215.27 215.43 3,471,912 -0.58(-0.27%)
Jun 05, 2017 216.02 216.31 215.85 216.01 1,985,935 -0.14(-0.06%)
Jun 02, 2017 215.55 216.37 215.24 216.15 3,603,805 +0.69(+0.32%)
Jun 01, 2017 214.22 215.47 213.96 215.47 3,847,002 +1.75(+0.82%)
May 31, 2017 214.14 214.18 213.08 213.72 3,803,360 -0.16(-0.07%)
May 30, 2017 213.69 214.09 213.54 213.88 2,686,593 -0.13(-0.06%)
May 26, 2017 213.88 214.17 213.78 214.01 2,394,388 -0.03(-0.02%)
May 25, 2017 213.57 214.34 213.36 214.04 3,054,810 +1.01(+0.48%)
May 24, 2017 212.78 213.14 212.45 213.03 2,334,212 +0.53(+0.25%)
May 23, 2017 212.48 212.70 212.07 212.50 2,668,060 +0.46(+0.22%)
May 22, 2017 211.51 212.24 211.46 212.04 2,799,895 +1.00(+0.48%)
May 19, 2017 210.12 211.68 210.08 211.04 3,469,093 +1.47(+0.70%)
May 18, 2017 208.69 210.49 208.45 209.57 5,210,124 +0.75(+0.36%)
May 17, 2017 210.83 211.28 208.74 208.82 7,958,668 -3.74(-1.76%)
May 16, 2017 213.07 213.10 212.17 212.56 4,301,268 -0.18(-0.08%)
May 15, 2017 212.04 212.89 212.02 212.74 2,414,068 +1.07(+0.51%)
May 12, 2017 211.70 211.78 211.33 211.67 2,359,588 -0.33(-0.15%)
May 11, 2017 211.94 212.12 210.85 211.99 2,992,699 -0.39(-0.18%)
May 10, 2017 211.92 212.40 211.75 212.38 2,142,311 +0.34(+0.16%)
May 09, 2017 212.48 212.66 211.65 212.04 3,228,952 -0.16(-0.07%)
May 08, 2017 212.32 212.44 211.77 212.19 2,741,600 -0.08(-0.04%)
May 05, 2017 211.76 212.27 211.34 212.27 2,926,252 +0.91(+0.43%)
May 04, 2017 211.49 211.55 210.53 211.37 4,543,753 +0.14(+0.07%)
May 03, 2017 211.00 211.39 210.48 211.23 5,394,215 -0.21(-0.10%)
May 02, 2017 211.51 211.60 211.01 211.44 2,999,867 +0.08(+0.04%)
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.