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 )

544.40 +6.36 (+1.18%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 12, 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 (%)
Jul 29, 2016 188.94 189.87 188.65 189.51 3,564,719 +0.29(+0.15%)
Jul 28, 2016 188.77 189.51 188.32 189.22 2,125,324 +0.23(+0.12%)
Jul 27, 2016 189.55 189.63 188.21 188.99 5,464,245 -0.19(-0.10%)
Jul 26, 2016 189.03 189.55 188.32 189.19 3,561,751 +0.08(+0.04%)
Jul 25, 2016 189.39 189.45 188.51 189.11 1,962,074 -0.49(-0.26%)
Jul 22, 2016 188.88 189.67 188.62 189.59 5,454,910 +0.82(+0.44%)
Jul 21, 2016 189.35 189.59 188.31 188.77 2,064,066 -0.69(-0.36%)
Jul 20, 2016 189.18 189.71 188.72 189.45 2,116,861 +0.80(+0.42%)
Jul 19, 2016 188.47 188.72 188.21 188.66 2,172,754 -0.21(-0.11%)
Jul 18, 2016 188.47 189.06 188.23 188.86 4,739,227 +0.52(+0.28%)
Jul 15, 2016 189.20 189.23 187.92 188.34 4,248,589 -0.28(-0.15%)
Jul 14, 2016 188.86 189.11 188.23 188.62 6,149,279 +1.03(+0.55%)
Jul 13, 2016 188.03 188.05 187.09 187.59 4,431,302 -0.02(-0.01%)
Jul 12, 2016 187.25 187.91 187.01 187.61 5,432,687 +1.31(+0.70%)
Jul 11, 2016 186.08 186.82 185.87 186.29 3,788,879 +0.70(+0.38%)
Jul 08, 2016 184.19 185.84 182.81 185.59 3,697,110 +2.78(+1.52%)
Jul 07, 2016 183.17 183.84 182.10 182.81 4,016,936 -0.16(-0.09%)
Jul 06, 2016 181.39 183.10 180.72 182.97 7,227,891 +1.04(+0.57%)
Jul 05, 2016 182.36 182.48 181.29 181.93 7,159,542 -1.29(-0.71%)
Jul 01, 2016 182.72 183.22 183.22 183.22 5,466,218 +0.55(+0.30%)
Jun 30, 2016 180.86 182.87 180.28 182.68 6,943,368 +2.34(+1.30%)
Jun 29, 2016 178.78 180.59 178.68 180.33 8,342,758 +2.97(+1.67%)
Jun 28, 2016 175.85 177.37 175.53 177.37 8,158,094 +3.25(+1.87%)
Jun 27, 2016 175.95 175.97 173.38 174.11 9,277,485 -3.35(-1.89%)
Jun 24, 2016 177.76 180.56 176.93 177.46 17,523,734 -6.52(-3.54%)
Jun 23, 2016 183.10 184.00 182.64 183.98 3,121,246 +2.37(+1.30%)
Jun 22, 2016 182.09 182.84 181.47 181.61 3,592,091 -0.30(-0.17%)
Jun 21, 2016 181.78 182.30 181.34 181.91 3,118,373 +0.50(+0.28%)
Jun 20, 2016 182.23 182.92 181.30 181.41 5,089,101 +1.19(+0.66%)
Jun 17, 2016 180.79 180.84 179.56 180.22 4,230,062 -0.68(-0.38%)
Jun 16, 2016 179.49 181.08 178.48 180.90 4,341,156 +0.59(+0.33%)
Jun 15, 2016 181.06 181.76 180.17 180.31 4,461,398 -0.32(-0.18%)
Jun 14, 2016 180.62 181.23 179.65 180.63 5,515,508 -0.33(-0.18%)
Jun 13, 2016 181.79 182.66 180.89 180.96 4,236,404 -1.44(-0.79%)
Jun 10, 2016 182.74 183.08 181.84 182.40 3,768,117 -1.74(-0.94%)
Jun 09, 2016 183.64 184.27 183.38 184.14 2,494,088 -0.22(-0.12%)
Jun 08, 2016 183.92 184.52 183.80 184.36 1,881,590 +0.59(+0.32%)
Jun 07, 2016 183.67 184.37 183.64 183.77 2,999,312 +0.22(+0.12%)
Jun 06, 2016 182.95 183.86 182.78 183.55 3,446,907 +1.01(+0.55%)
Jun 03, 2016 182.53 182.93 181.36 182.54 3,852,952 -0.61(-0.33%)
Jun 02, 2016 182.16 183.16 181.66 183.16 4,220,911 +0.60(+0.33%)
Jun 01, 2016 181.59 182.74 181.37 182.56 3,327,678 +0.35(+0.19%)
May 31, 2016 182.81 182.93 181.61 182.21 4,155,674 -0.28(-0.16%)
May 27, 2016 181.90 182.50 182.50 182.50 2,882,025 +0.75(+0.41%)
May 26, 2016 181.86 182.08 181.42 181.75 2,342,028 +0.07(+0.04%)
May 25, 2016 181.16 182.11 181.13 181.68 2,840,613 +1.22(+0.67%)
May 24, 2016 179.00 180.79 178.96 180.46 3,026,286 +2.32(+1.30%)
May 23, 2016 178.40 178.70 177.96 178.15 2,452,629 -0.24(-0.14%)
May 20, 2016 177.91 178.92 177.84 178.39 3,078,246 +1.08(+0.61%)
May 19, 2016 177.13 177.56 176.02 177.31 4,445,709 -0.63(-0.35%)
May 18, 2016 177.47 179.09 176.79 177.94 4,926,865 +0.02(+0.01%)
May 17, 2016 179.24 179.54 177.31 177.92 5,022,807 -1.58(-0.88%)
May 16, 2016 177.92 180.00 177.88 179.50 3,051,775 +1.80(+1.01%)
May 13, 2016 179.00 179.57 177.44 177.71 5,626,502 -1.66(-0.92%)
May 12, 2016 179.96 180.12 178.30 179.36 3,876,624 +0.09(+0.05%)
May 11, 2016 180.50 180.86 179.28 179.28 3,608,079 -1.68(-0.93%)
May 10, 2016 179.47 180.98 179.41 180.96 3,345,478 +2.17(+1.21%)
May 09, 2016 178.47 179.16 178.29 178.79 3,268,316 +0.17(+0.10%)
May 06, 2016 177.17 178.62 177.01 178.62 2,760,094 +0.69(+0.39%)
May 05, 2016 178.43 178.79 177.50 177.93 2,516,834 -0.05(-0.03%)
May 04, 2016 177.97 178.69 177.47 177.98 2,858,710 -1.02(-0.57%)
May 03, 2016 179.26 179.53 178.23 179.00 3,943,336 -1.58(-0.88%)
May 02, 2016 179.66 180.74 179.20 180.58 4,027,722 +1.40(+0.78%)
Apr 29, 2016 179.49 179.81 178.01 179.18 5,050,815 -0.97(-0.54%)
Apr 28, 2016 180.99 182.11 179.68 180.15 5,112,188 -1.57(-0.87%)
Apr 27, 2016 180.95 182.15 180.63 181.72 3,261,826 +0.34(+0.19%)
Apr 26, 2016 181.49 181.90 180.90 181.38 2,582,523 +0.30(+0.17%)
Apr 25, 2016 180.83 181.11 180.18 181.08 3,204,334 -0.32(-0.18%)
Apr 22, 2016 181.07 181.68 180.51 181.40 3,804,976 -0.03(-0.01%)
Apr 21, 2016 182.42 182.53 181.14 181.43 3,437,398 -0.91(-0.50%)
Apr 20, 2016 182.27 183.10 181.79 182.34 2,846,786 +0.14(+0.08%)
Apr 19, 2016 182.08 182.48 181.39 182.20 3,937,694 +0.55(+0.30%)
Apr 18, 2016 179.82 181.68 179.71 181.64 4,022,253 +1.31(+0.73%)
Apr 15, 2016 180.62 180.66 180.06 180.33 3,274,812 -0.28(-0.16%)
Apr 14, 2016 180.63 181.08 180.24 180.62 2,906,981 +0.02(+0.01%)
Apr 13, 2016 179.69 180.65 179.57 180.60 3,700,052 +1.80(+1.00%)
Apr 12, 2016 177.29 179.06 176.84 178.80 2,840,463 +1.75(+0.99%)
Apr 11, 2016 178.18 178.88 177.01 177.06 3,177,175 -0.50(-0.28%)
Apr 08, 2016 178.25 178.68 176.99 177.56 2,816,304 +0.53(+0.30%)
Apr 07, 2016 178.11 178.43 176.31 177.03 8,325,388 -2.17(-1.21%)
Apr 06, 2016 177.35 179.25 177.07 179.20 3,354,268 +1.92(+1.08%)
Apr 05, 2016 177.71 178.16 177.00 177.28 3,546,269 -1.75(-0.98%)
Apr 04, 2016 179.58 179.76 178.74 179.04 3,532,985 -0.59(-0.33%)
Apr 01, 2016 177.41 179.82 177.10 179.62 4,778,860 +1.14(+0.64%)
Mar 31, 2016 178.75 179.17 178.25 178.48 5,329,742 -0.41(-0.23%)
Mar 30, 2016 178.15 179.57 178.48 178.90 3,196,545 +0.75(+0.42%)
Mar 29, 2016 176.03 178.15 175.70 178.15 4,537,417 +1.68(+0.95%)
Mar 28, 2016 176.77 176.95 175.98 176.46 2,636,510 +0.11(+0.06%)
Mar 24, 2016 175.37 176.35 176.35 176.35 3,841,503 -0.10(-0.06%)
Mar 23, 2016 177.17 177.37 176.24 176.45 3,451,519 -1.15(-0.65%)
Mar 22, 2016 176.89 178.16 176.73 177.60 5,358,971 -0.10(-0.06%)
Mar 21, 2016 177.17 177.91 176.93 177.71 5,546,765 +0.26(+0.15%)
Mar 18, 2016 177.29 177.77 176.93 177.45 7,302,726 +0.65(+0.37%)
Mar 17, 2016 175.54 177.24 175.12 176.80 5,995,157 +1.11(+0.63%)
Mar 16, 2016 174.07 176.01 174.03 175.69 4,086,430 +1.12(+0.64%)
Mar 15, 2016 173.90 174.62 173.63 174.57 4,904,734 -0.29(-0.17%)
Mar 14, 2016 174.60 175.35 174.25 174.86 5,331,257 -0.24(-0.14%)
Mar 11, 2016 173.80 175.14 173.69 175.10 3,114,619 +2.85(+1.66%)
Mar 10, 2016 172.66 173.62 170.48 172.25 3,915,843 +0.09(+0.05%)
Mar 09, 2016 172.14 172.49 171.33 172.16 3,770,496 +0.88(+0.52%)
Mar 08, 2016 172.12 172.63 171.16 171.27 3,854,633 -1.98(-1.14%)
Mar 07, 2016 172.16 173.63 172.06 173.25 4,503,306 +0.17(+0.10%)
Mar 04, 2016 172.73 173.87 171.89 173.08 4,034,391 +0.60(+0.35%)
Mar 03, 2016 171.62 172.52 171.07 172.47 3,593,139 +0.61(+0.35%)
Mar 02, 2016 170.71 171.88 170.33 171.87 5,154,810 +0.76(+0.44%)
Mar 01, 2016 168.39 171.13 167.91 171.11 5,968,637 +4.02(+2.41%)
Feb 29, 2016 168.49 169.44 167.01 167.09 5,848,677 -1.41(-0.84%)
Feb 26, 2016 169.73 169.81 168.28 168.50 5,113,449 -0.30(-0.18%)
Feb 25, 2016 167.26 168.85 166.50 168.80 3,173,767 +1.96(+1.17%)
Feb 24, 2016 164.58 167.08 163.45 166.84 3,450,407 +0.76(+0.46%)
Feb 23, 2016 167.53 167.75 165.93 166.08 3,172,929 -2.04(-1.22%)
Feb 22, 2016 167.38 168.31 167.33 168.13 2,929,020 +2.40(+1.45%)
Feb 19, 2016 165.04 165.91 164.44 165.73 2,935,500 -0.10(-0.06%)
Feb 18, 2016 166.82 166.87 165.53 165.84 4,317,716 -0.67(-0.40%)
Feb 17, 2016 165.04 166.89 164.91 166.50 4,530,030 +2.71(+1.66%)
Feb 16, 2016 163.01 163.85 161.98 163.79 4,004,388 +2.68(+1.66%)
Feb 12, 2016 159.64 161.11 161.11 161.11 3,810,241 +3.20(+2.02%)
Feb 11, 2016 157.36 158.89 156.36 157.91 6,798,945 -1.99(-1.25%)
Feb 10, 2016 160.90 162.56 159.81 159.91 4,463,802 -0.08(-0.05%)
Feb 09, 2016 158.24 161.38 158.16 159.99 6,496,667 -0.06(-0.04%)
Feb 08, 2016 160.36 160.64 157.82 160.04 9,426,316 -2.18(-1.35%)
Feb 05, 2016 164.90 164.95 161.62 162.23 6,473,939 -3.16(-1.91%)
Feb 04, 2016 164.68 166.38 164.01 165.39 5,240,219 +0.36(+0.22%)
Feb 03, 2016 165.27 165.55 161.54 165.03 8,493,970 +0.88(+0.53%)
Feb 02, 2016 165.74 165.74 163.62 164.15 8,270,913 -3.02(-1.80%)
Feb 01, 2016 166.20 167.97 165.62 167.17 7,225,282 -0.02(-0.01%)
Jan 29, 2016 164.02 167.24 163.92 167.18 9,088,840 +3.87(+2.37%)
Jan 28, 2016 163.99 164.16 161.57 163.31 6,234,156 +0.88(+0.54%)
Jan 27, 2016 163.74 165.36 161.48 162.43 6,585,843 -1.76(-1.07%)
Jan 26, 2016 162.66 164.45 162.31 164.19 5,407,656 +2.20(+1.36%)
Jan 25, 2016 163.95 164.14 161.79 161.99 4,746,889 -2.51(-1.52%)
Jan 22, 2016 163.82 164.65 163.06 164.50 5,087,227 +3.32(+2.06%)
Jan 21, 2016 160.73 163.03 159.42 161.17 10,248,701 +0.83(+0.52%)
Jan 20, 2016 159.72 161.85 156.26 160.34 11,846,346 -1.88(-1.16%)
Jan 19, 2016 163.90 164.08 160.74 162.22 8,866,111 +0.09(+0.05%)
Jan 15, 2016 161.19 162.13 162.13 162.13 10,282,796 -3.49(-2.11%)
Jan 14, 2016 163.63 166.82 161.99 165.62 8,043,688 +2.59(+1.59%)
Jan 13, 2016 167.81 168.21 162.61 163.03 8,152,702 -4.06(-2.43%)
Jan 12, 2016 167.38 167.94 165.00 167.10 6,337,874 +1.28(+0.77%)
Jan 11, 2016 166.61 166.91 163.88 165.82 8,714,457 +0.17(+0.10%)
Jan 08, 2016 168.49 169.07 165.38 165.65 10,365,293 -1.86(-1.11%)
Jan 07, 2016 168.63 170.43 167.14 167.50 8,782,535 -4.11(-2.39%)
Jan 06, 2016 171.26 172.68 170.59 171.61 6,398,612 -2.28(-1.31%)
Jan 05, 2016 173.79 174.28 172.69 173.88 6,125,675 +0.36(+0.21%)
Jan 04, 2016 173.07 173.53 171.45 173.52 8,660,233 -2.47(-1.40%)
Dec 31, 2015 177.14 175.99 175.99 175.99 7,253,206 -1.80(-1.01%)
Dec 30, 2015 178.79 178.86 177.63 177.79 6,065,817 -1.32(-0.74%)
Dec 29, 2015 178.30 179.37 178.25 179.12 5,460,262 +2.03(+1.15%)
Dec 28, 2015 176.87 177.18 176.07 177.09 4,323,815 -0.42(-0.24%)
Dec 24, 2015 177.64 177.51 177.51 177.51 2,627,136 -0.36(-0.20%)
Dec 23, 2015 176.71 177.89 176.59 177.87 6,210,907 +2.21(+1.26%)
Dec 22, 2015 174.97 175.99 174.01 175.66 5,360,195 +1.61(+0.93%)
Dec 21, 2015 173.94 174.28 172.74 174.05 4,341,379 +1.49(+0.86%)
Dec 18, 2015 175.05 175.13 172.68 172.56 8,262,154 -3.29(-1.87%)
Dec 17, 2015 178.85 178.93 175.79 175.86 7,695,231 -2.64(-1.48%)
Dec 16, 2015 177.17 178.84 175.72 178.50 6,620,110 +2.54(+1.45%)
Dec 15, 2015 175.68 176.86 175.53 175.95 5,548,044 +1.72(+0.98%)
Dec 14, 2015 173.42 174.23 171.61 174.24 9,532,735 +1.10(+0.64%)
Dec 11, 2015 174.59 175.11 172.91 173.14 9,479,012 -3.52(-1.99%)
Dec 10, 2015 176.31 177.99 176.04 176.65 7,260,328 +0.44(+0.25%)
Dec 09, 2015 176.97 179.07 175.24 176.21 6,717,064 -1.40(-0.79%)
Dec 08, 2015 177.22 178.52 176.59 177.61 8,279,357 -1.17(-0.65%)
Dec 07, 2015 179.54 179.59 177.81 178.78 6,884,673 -1.11(-0.62%)
Dec 04, 2015 176.86 180.20 176.72 179.88 7,840,025 +3.45(+1.95%)
Dec 03, 2015 179.23 179.49 175.71 176.44 6,932,443 -2.54(-1.42%)
Dec 02, 2015 180.77 181.08 178.70 178.98 4,507,979 -1.87(-1.03%)
Dec 01, 2015 179.75 180.94 179.47 180.85 4,910,258 +1.76(+0.98%)
Nov 30, 2015 180.06 180.12 178.99 179.09 6,192,357 -0.72(-0.40%)
Nov 27, 2015 179.72 180.05 179.25 179.81 1,245,008 +0.15(+0.09%)
Nov 25, 2015 179.83 179.66 179.66 179.66 2,211,293 +0.01(+0.00%)
Nov 24, 2015 178.31 180.06 178.02 179.65 3,775,745 +0.26(+0.14%)
Nov 23, 2015 179.61 180.20 178.96 179.39 2,729,463 -0.34(-0.19%)
Nov 20, 2015 179.77 180.33 179.25 179.73 5,875,772 +0.81(+0.45%)
Nov 19, 2015 179.02 179.41 178.69 178.92 3,948,003 -0.17(-0.10%)
Nov 18, 2015 176.81 179.28 176.79 179.09 5,509,614 +2.83(+1.61%)
Nov 17, 2015 176.76 177.67 175.82 176.26 9,454,416 -0.23(-0.13%)
Nov 16, 2015 173.58 176.49 173.49 176.49 5,523,813 +2.69(+1.55%)
Nov 13, 2015 175.33 175.64 173.72 173.80 8,046,570 -1.96(-1.12%)
Nov 12, 2015 177.20 177.68 175.76 175.76 5,037,979 -2.51(-1.41%)
Nov 11, 2015 179.27 179.30 178.21 178.27 2,395,842 -0.69(-0.39%)
Nov 10, 2015 178.09 179.01 177.80 178.96 4,160,123 +0.44(+0.24%)
Nov 09, 2015 179.61 179.73 177.61 178.53 4,158,550 -1.73(-0.96%)
Nov 06, 2015 180.00 180.49 178.91 180.26 3,729,662 -0.07(-0.04%)
Nov 05, 2015 180.61 181.08 179.44 180.33 3,195,378 -0.22(-0.12%)
Nov 04, 2015 181.34 181.50 180.00 180.55 3,932,147 -0.47(-0.26%)
Nov 03, 2015 180.18 181.65 179.98 181.02 3,607,031 +0.45(+0.25%)
Nov 02, 2015 178.79 180.75 178.66 180.57 5,036,002 +2.18(+1.22%)
Oct 30, 2015 179.43 179.72 178.29 178.39 4,653,805 -0.81(-0.45%)
Oct 29, 2015 178.81 179.58 178.68 179.20 3,964,439 -0.09(-0.05%)
Oct 28, 2015 177.66 179.32 176.98 179.30 5,294,062 +1.99(+1.12%)
Oct 27, 2015 176.92 177.64 176.60 177.31 4,969,471 -0.34(-0.19%)
Oct 26, 2015 177.91 177.94 177.28 177.65 3,877,284 -0.41(-0.23%)
Oct 23, 2015 177.90 178.44 177.04 178.06 5,006,989 +1.98(+1.12%)
Oct 22, 2015 174.21 176.34 174.05 176.08 4,893,659 +2.85(+1.65%)
Oct 21, 2015 174.76 174.94 173.04 173.23 6,021,299 -1.02(-0.58%)
Oct 20, 2015 174.12 174.92 173.83 174.25 2,859,597 -0.26(-0.15%)
Oct 19, 2015 173.79 174.52 173.47 174.50 4,640,570 +0.14(+0.08%)
Oct 16, 2015 174.04 174.43 173.27 174.36 4,311,144 +0.77(+0.44%)
Oct 15, 2015 171.75 173.63 171.32 173.60 3,535,021 +2.62(+1.53%)
Oct 14, 2015 171.80 172.38 170.73 170.98 2,960,500 -0.86(-0.50%)
Oct 13, 2015 172.17 173.47 171.68 171.84 4,501,291 -1.12(-0.65%)
Oct 12, 2015 172.84 173.12 172.41 172.96 2,494,803 +0.15(+0.09%)
Oct 09, 2015 172.91 173.25 172.14 172.80 3,866,666 +0.13(+0.07%)
Oct 08, 2015 170.65 172.95 170.41 172.68 6,967,003 +1.57(+0.92%)
Oct 07, 2015 170.71 171.46 169.47 171.10 5,830,069 +1.40(+0.82%)
Oct 06, 2015 170.17 170.74 169.04 169.71 5,215,159 -0.64(-0.38%)
Oct 05, 2015 168.57 170.53 168.48 170.34 5,627,996 +3.03(+1.81%)
Oct 02, 2015 162.82 167.32 162.30 167.32 5,469,964 +2.41(+1.46%)
Oct 01, 2015 164.81 165.15 162.89 164.90 7,042,475 +0.45(+0.28%)
Sep 30, 2015 163.41 164.59 162.55 164.45 9,280,311 +3.13(+1.94%)
Sep 29, 2015 161.54 162.79 160.40 161.32 10,549,003 +0.03(+0.02%)
Sep 28, 2015 164.57 164.66 161.03 161.29 13,876,587 -4.13(-2.50%)
Sep 25, 2015 167.09 167.33 164.59 165.42 8,481,817 -0.11(-0.07%)
Sep 24, 2015 164.90 165.98 163.52 165.53 8,067,347 -0.59(-0.36%)
Sep 23, 2015 166.55 167.03 165.55 166.12 5,569,516 -0.28(-0.17%)
Sep 22, 2015 166.31 166.87 165.26 166.41 5,875,778 -2.12(-1.26%)
Sep 21, 2015 168.55 169.60 167.52 168.53 5,783,181 +0.88(+0.53%)
Sep 18, 2015 168.03 169.51 167.30 167.64 7,050,716 +39.93(+31.26%)
Sep 17, 2015 128.35 128.56 127.21 127.72 557,279 -43.20(-25.28%)
Sep 16, 2015 169.66 171.07 169.38 170.92 6,282,707 +1.52(+0.90%)
Sep 15, 2015 167.88 169.85 167.37 169.40 5,515,941 +2.10(+1.25%)
Sep 14, 2015 168.08 168.15 166.80 167.30 3,036,147 -0.65(-0.39%)
Sep 11, 2015 166.70 167.98 166.04 167.96 3,997,502 +0.81(+0.49%)
Sep 10, 2015 166.06 168.34 165.80 167.14 5,779,570 +0.89(+0.54%)
Sep 09, 2015 170.10 170.24 165.87 166.25 8,991,114 -2.34(-1.39%)
Sep 08, 2015 167.23 168.66 166.59 168.59 7,619,305 +4.25(+2.59%)
Sep 04, 2015 164.64 164.34 164.34 164.34 8,528,131 -2.59(-1.55%)
Sep 03, 2015 167.52 169.04 166.40 166.93 10,688,386 +0.14(+0.09%)
Sep 02, 2015 166.14 166.83 164.24 166.79 10,560,355 +3.23(+1.98%)
Sep 01, 2015 164.87 166.23 162.79 163.55 14,625,897 -5.11(-3.03%)
Aug 31, 2015 169.17 169.97 168.18 168.66 8,621,385 -1.47(-0.86%)
Aug 28, 2015 169.43 170.56 168.95 170.13 6,861,260 -0.01(-0.01%)
Aug 27, 2015 168.24 170.20 166.62 170.14 11,452,664 +4.08(+2.46%)
Aug 26, 2015 163.99 166.23 160.79 166.06 15,841,253 +6.28(+3.93%)
Aug 25, 2015 166.76 167.13 159.57 159.78 10,480,736 -1.90(-1.18%)
Aug 24, 2015 159.97 167.14 124.92 161.68 15,538,612 -7.03(-4.17%)
Aug 21, 2015 172.27 173.22 168.61 168.71 17,653,480 -5.36(-3.08%)
Aug 20, 2015 176.33 176.84 174.07 174.07 9,883,880 -3.78(-2.12%)
Aug 19, 2015 178.53 179.29 177.02 177.84 6,241,355 -1.44(-0.80%)
Aug 18, 2015 179.53 179.85 179.03 179.29 2,310,323 -0.51(-0.28%)
Aug 17, 2015 178.16 179.80 177.70 179.80 2,843,403 +1.05(+0.59%)
Aug 14, 2015 177.96 178.85 177.80 178.74 2,370,642 +0.61(+0.34%)
Aug 13, 2015 178.21 178.89 177.60 178.13 3,120,458 -0.18(-0.10%)
Aug 12, 2015 176.81 178.54 175.35 178.31 4,820,963 +0.17(+0.10%)
Aug 11, 2015 178.40 178.81 177.38 178.14 3,273,778 -1.62(-0.90%)
Aug 10, 2015 178.68 179.85 178.68 179.76 2,560,959 +2.25(+1.27%)
Aug 07, 2015 177.72 177.84 176.63 177.51 4,191,351 -0.43(-0.24%)
Aug 06, 2015 179.50 179.64 177.28 177.95 3,534,969 -1.44(-0.80%)
Aug 05, 2015 179.69 180.40 179.06 179.39 3,323,053 +0.67(+0.38%)
Aug 04, 2015 179.06 179.48 178.27 178.72 3,590,310 -0.37(-0.21%)
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.