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 )

538.05 +1.33 (+0.25%)
Official Closing Price Updated: 8:00 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 (%)
Aug 31, 2017 219.52 220.46 219.44 220.18 5,493,866 +1.25(+0.57%)
Aug 30, 2017 217.85 219.16 217.66 218.94 2,197,145 +1.05(+0.48%)
Aug 29, 2017 216.31 218.12 216.14 217.88 4,071,442 +0.27(+0.13%)
Aug 28, 2017 218.12 218.16 217.19 217.61 2,154,906 +0.04(+0.02%)
Aug 25, 2017 217.90 218.53 217.45 217.56 3,608,824 +0.43(+0.20%)
Aug 24, 2017 217.99 218.14 216.87 217.13 2,621,497 -0.41(-0.19%)
Aug 23, 2017 217.38 218.02 217.24 217.54 2,811,669 -0.75(-0.34%)
Aug 22, 2017 216.71 218.53 216.69 218.29 2,479,593 +2.13(+0.99%)
Aug 21, 2017 215.86 216.35 215.15 216.16 3,975,989 +0.30(+0.14%)
Aug 18, 2017 216.12 217.23 215.49 215.86 5,669,227 -0.49(-0.22%)
Aug 17, 2017 219.09 219.41 216.31 216.34 5,651,826 -3.36(-1.53%)
Aug 16, 2017 219.85 220.27 219.29 219.70 3,631,032 +0.40(+0.18%)
Aug 15, 2017 219.76 219.76 219.02 219.31 2,349,058 -0.02(-0.01%)
Aug 14, 2017 218.51 219.57 218.50 219.32 2,887,373 +2.17(+1.00%)
Aug 11, 2017 217.10 217.79 216.87 217.16 3,720,923 +0.22(+0.10%)
Aug 10, 2017 219.13 219.26 216.83 216.94 4,698,420 -3.05(-1.39%)
Aug 09, 2017 219.28 220.05 218.94 219.99 2,663,956 -0.05(-0.02%)
Aug 08, 2017 220.22 221.47 219.62 220.03 2,115,893 -0.49(-0.22%)
Aug 07, 2017 220.21 220.54 220.09 220.52 1,657,366 +0.41(+0.18%)
Aug 04, 2017 220.23 220.47 219.75 220.11 2,376,032 +0.34(+0.15%)
Aug 03, 2017 220.04 220.07 219.46 219.77 2,156,495 -0.39(-0.18%)
Aug 02, 2017 220.20 220.31 219.22 220.16 3,237,279 +0.12(+0.05%)
Aug 01, 2017 220.19 220.22 219.60 220.05 3,069,521 +0.47(+0.21%)
Jul 31, 2017 220.09 220.19 219.35 219.58 3,892,582 -0.09(-0.04%)
Jul 28, 2017 219.46 219.82 219.00 219.67 2,794,518 -0.31(-0.14%)
Jul 27, 2017 220.64 220.66 218.59 219.98 3,887,744 -0.20(-0.09%)
Jul 26, 2017 220.45 220.48 219.88 220.18 4,262,385 +0.06(+0.03%)
Jul 25, 2017 220.38 220.48 219.92 220.12 5,329,491 +0.51(+0.23%)
Jul 24, 2017 219.57 219.74 219.16 219.61 3,618,184 -0.05(-0.02%)
Jul 21, 2017 219.27 219.68 219.09 219.66 2,933,581 -0.17(-0.08%)
Jul 20, 2017 220.02 220.12 219.33 219.83 4,018,050 +0.11(+0.05%)
Jul 19, 2017 218.92 219.76 218.89 219.72 2,022,006 +1.11(+0.51%)
Jul 18, 2017 218.04 218.62 217.69 218.61 2,915,407 +0.19(+0.09%)
Jul 17, 2017 218.40 218.80 218.27 218.42 3,270,604 +0.04(+0.02%)
Jul 14, 2017 217.49 218.85 217.38 218.38 2,515,150 +0.95(+0.44%)
Jul 13, 2017 217.13 217.58 216.89 217.43 2,955,483 +0.34(+0.15%)
Jul 12, 2017 216.50 217.26 216.49 217.10 3,550,049 +1.62(+0.75%)
Jul 11, 2017 215.46 215.79 214.29 215.48 3,037,925 -0.11(-0.05%)
Jul 10, 2017 215.26 216.01 215.19 215.59 3,843,905 +0.20(+0.09%)
Jul 07, 2017 214.59 215.56 214.44 215.38 2,790,524 +1.34(+0.63%)
Jul 06, 2017 215.22 215.28 213.84 214.04 4,330,596 -1.94(-0.90%)
Jul 05, 2017 215.86 216.19 215.05 215.98 6,135,600 +0.46(+0.21%)
Jul 03, 2017 216.08 216.53 215.51 215.52 2,602,406 +0.41(+0.19%)
Jun 30, 2017 215.58 215.93 214.93 215.12 6,540,060 +0.34(+0.16%)
Jun 29, 2017 216.80 216.84 213.50 214.78 5,218,309 -1.83(-0.84%)
Jun 28, 2017 215.78 216.82 215.51 216.61 3,234,861 +1.82(+0.85%)
Jun 27, 2017 216.19 216.53 214.70 214.79 4,268,458 -1.63(-0.75%)
Jun 26, 2017 217.00 217.42 216.23 216.42 3,102,743 +0.13(+0.06%)
Jun 23, 2017 216.15 216.65 215.78 216.29 2,574,780 +0.22(+0.10%)
Jun 22, 2017 216.16 216.67 215.90 216.07 2,693,602 -0.07(-0.03%)
Jun 21, 2017 216.57 216.72 215.68 216.14 3,451,426 -0.09(-0.04%)
Jun 20, 2017 217.29 217.30 216.19 216.22 3,166,183 -1.42(-0.65%)
Jun 19, 2017 216.73 217.73 216.61 217.64 5,966,033 +1.94(+0.90%)
Jun 16, 2017 216.00 216.01 214.99 215.70 7,934,302 -0.18(-0.08%)
Jun 15, 2017 214.87 215.95 214.59 215.87 4,327,929 -0.41(-0.19%)
Jun 14, 2017 216.80 216.85 215.41 216.28 6,800,877 -0.24(-0.11%)
Jun 13, 2017 216.05 216.59 215.66 216.51 4,057,264 +1.05(+0.49%)
Jun 12, 2017 215.25 215.52 214.60 215.46 4,534,715 -0.03(-0.01%)
Jun 09, 2017 216.13 216.92 214.20 215.49 6,512,643 -0.33(-0.15%)
Jun 08, 2017 215.83 216.32 215.32 215.82 2,593,923 +0.06(+0.03%)
Jun 07, 2017 215.70 215.96 215.00 215.76 2,000,206 +0.35(+0.16%)
Jun 06, 2017 215.37 215.99 215.25 215.41 3,472,316 -0.58(-0.27%)
Jun 05, 2017 216.00 216.28 215.83 215.99 1,986,166 -0.14(-0.06%)
Jun 02, 2017 215.52 216.34 215.22 216.13 3,604,224 +0.69(+0.32%)
Jun 01, 2017 214.19 215.44 213.94 215.44 3,847,450 +1.75(+0.82%)
May 31, 2017 214.11 214.16 213.06 213.69 3,803,802 -0.16(-0.07%)
May 30, 2017 213.66 214.06 213.51 213.85 2,686,906 -0.13(-0.06%)
May 26, 2017 213.85 214.15 213.75 213.98 2,394,666 -0.03(-0.02%)
May 25, 2017 213.54 214.32 213.34 214.02 3,055,165 +1.01(+0.48%)
May 24, 2017 212.76 213.12 212.43 213.00 2,334,483 +0.53(+0.25%)
May 23, 2017 212.46 212.68 212.05 212.48 2,668,370 +0.46(+0.22%)
May 22, 2017 211.48 212.21 211.43 212.02 2,800,221 +1.00(+0.48%)
May 19, 2017 210.09 211.66 210.06 211.02 3,469,496 +1.47(+0.70%)
May 18, 2017 208.67 210.46 208.42 209.55 5,210,729 +0.75(+0.36%)
May 17, 2017 210.81 211.25 208.71 208.80 7,959,593 -3.74(-1.76%)
May 16, 2017 213.05 213.08 212.15 212.54 4,301,768 -0.18(-0.08%)
May 15, 2017 212.02 212.86 211.99 212.72 2,414,349 +1.07(+0.51%)
May 12, 2017 211.68 211.76 211.31 211.64 2,359,862 -0.33(-0.15%)
May 11, 2017 211.91 212.09 210.82 211.97 2,993,047 -0.39(-0.18%)
May 10, 2017 211.90 212.37 211.72 212.35 2,142,561 +0.34(+0.16%)
May 09, 2017 212.46 212.64 211.62 212.01 3,229,328 -0.16(-0.07%)
May 08, 2017 212.29 212.42 211.75 212.17 2,741,919 -0.08(-0.04%)
May 05, 2017 211.74 212.25 211.32 212.25 2,926,592 +0.91(+0.43%)
May 04, 2017 211.47 211.53 210.51 211.34 4,544,281 +0.14(+0.07%)
May 03, 2017 210.97 211.37 210.45 211.20 5,394,842 -0.21(-0.10%)
May 02, 2017 211.48 211.57 210.98 211.41 3,000,216 +0.08(+0.04%)
May 01, 2017 211.31 211.74 210.88 211.33 7,788,676 +0.58(+0.28%)
Apr 28, 2017 211.54 211.54 210.66 210.75 2,944,006 -0.47(-0.22%)
Apr 27, 2017 211.40 211.54 210.68 211.22 3,857,941 +0.12(+0.06%)
Apr 26, 2017 211.18 212.06 211.02 211.10 5,450,943 -0.09(-0.04%)
Apr 25, 2017 210.62 211.55 210.53 211.18 4,717,377 +1.24(+0.59%)
Apr 24, 2017 210.00 210.19 209.49 209.94 7,201,163 +2.21(+1.06%)
Apr 21, 2017 208.28 208.31 207.28 207.74 3,943,643 -0.53(-0.25%)
Apr 20, 2017 207.31 208.79 206.97 208.26 5,446,130 +1.57(+0.76%)
Apr 19, 2017 207.63 208.01 206.43 206.69 2,629,155 -0.36(-0.17%)
Apr 18, 2017 206.91 207.59 206.35 207.05 3,121,997 -0.62(-0.30%)
Apr 17, 2017 206.37 207.67 206.18 207.67 3,003,384 +1.79(+0.87%)
Apr 13, 2017 206.82 207.58 205.88 205.89 3,413,264 -1.37(-0.66%)
Apr 12, 2017 207.82 207.99 206.96 207.26 3,812,551 -0.84(-0.41%)
Apr 11, 2017 207.95 208.19 206.57 208.10 3,069,303 -0.26(-0.13%)
Apr 10, 2017 208.38 209.14 207.83 208.37 2,184,005 +0.15(+0.07%)
Apr 07, 2017 208.17 208.92 207.73 208.22 2,589,776 -0.19(-0.09%)
Apr 06, 2017 208.03 208.94 207.55 208.41 2,647,618 +0.55(+0.26%)
Apr 05, 2017 209.14 210.15 207.66 207.87 6,623,651 -0.62(-0.30%)
Apr 04, 2017 208.03 208.55 207.66 208.48 3,453,365 +0.10(+0.05%)
Apr 03, 2017 208.96 207.09 208.39 7,281,567 -0.35(-0.17%)
Mar 31, 2017 208.83 209.38 208.65 208.74 6,343,419 -0.41(-0.19%)
Mar 30, 2017 208.46 209.39 208.29 209.14 2,865,608 +0.53(+0.25%)
Mar 29, 2017 208.04 208.76 207.80 208.62 4,789,642 +0.31(+0.15%)
Mar 28, 2017 206.50 208.75 206.41 208.31 3,386,936 +1.52(+0.74%)
Mar 27, 2017 205.33 207.08 205.07 206.78 3,825,069 -0.30(-0.14%)
Mar 24, 2017 207.48 208.06 206.24 207.08 4,688,629 -0.09(-0.04%)
Mar 23, 2017 207.16 208.33 206.80 207.17 6,977,586 -0.23(-0.11%)
Mar 22, 2017 206.97 207.68 206.33 207.40 4,135,654 +0.45(+0.22%)
Mar 21, 2017 210.24 210.32 206.78 206.94 5,607,407 -2.63(-1.26%)
Mar 20, 2017 209.83 210.10 209.21 209.57 2,836,788 -0.29(-0.14%)
Mar 17, 2017 210.54 210.65 209.85 209.86 3,452,718 -0.43(-0.20%)
Mar 16, 2017 210.75 210.83 209.87 210.29 5,284,267 -0.27(-0.13%)
Mar 15, 2017 209.39 211.03 209.15 210.56 4,494,389 +1.71(+0.82%)
Mar 14, 2017 209.04 209.10 208.17 208.85 3,351,648 -0.75(-0.36%)
Mar 13, 2017 209.43 209.64 209.11 209.60 2,228,487 +0.12(+0.06%)
Mar 10, 2017 209.75 209.80 208.53 209.47 3,285,317 +0.73(+0.35%)
Mar 09, 2017 208.61 209.09 207.78 208.75 2,924,485 +0.20(+0.10%)
Mar 08, 2017 209.20 209.42 208.36 208.55 4,094,935 -0.42(-0.20%)
Mar 07, 2017 209.21 209.56 208.69 208.97 8,289,926 -0.61(-0.29%)
Mar 06, 2017 209.33 209.87 208.91 209.58 3,719,032 -0.61(-0.29%)
Mar 03, 2017 209.92 210.31 209.53 210.19 3,504,684 +0.12(+0.06%)
Mar 02, 2017 211.16 211.16 209.96 210.07 3,684,752 -1.22(-0.58%)
Mar 01, 2017 210.10 211.80 210.09 211.29 5,227,379 +2.79(+1.34%)
Feb 28, 2017 208.62 208.84 208.03 208.49 3,840,210 -0.53(-0.25%)
Feb 27, 2017 208.56 209.15 208.31 209.02 2,780,287 +0.32(+0.16%)
Feb 24, 2017 207.53 208.69 207.49 208.69 2,814,667 +0.25(+0.12%)
Feb 23, 2017 208.80 208.80 207.61 208.44 2,556,068 +0.17(+0.08%)
Feb 22, 2017 208.01 208.45 207.85 208.27 3,367,902 -0.12(-0.06%)
Feb 21, 2017 207.59 208.60 207.58 208.40 2,964,719 +1.25(+0.60%)
Feb 17, 2017 207.14 207.14 207.14 0 +0.24(+0.11%)
Feb 16, 2017 207.08 207.24 206.13 206.91 3,883,927 -0.11(-0.05%)
Feb 15, 2017 205.76 207.24 205.71 207.01 4,312,339 +1.05(+0.51%)
Feb 14, 2017 204.98 205.97 204.60 205.96 3,449,037 +0.82(+0.40%)
Feb 13, 2017 204.57 205.41 204.52 205.14 3,015,408 +1.13(+0.55%)
Feb 10, 2017 203.60 204.25 203.47 204.01 3,064,146 +0.80(+0.39%)
Feb 09, 2017 202.30 203.52 202.27 203.21 3,732,216 +1.18(+0.59%)
Feb 08, 2017 201.46 202.15 201.21 202.03 2,241,887 +0.25(+0.12%)
Feb 07, 2017 202.16 202.38 201.56 201.78 2,661,741 -0.01(-0.00%)
Feb 06, 2017 201.69 202.09 201.42 201.79 1,911,136 -0.36(-0.18%)
Feb 03, 2017 201.65 202.27 201.33 202.15 2,097,870 +1.45(+0.72%)
Feb 02, 2017 200.24 201.00 199.90 200.70 3,628,865 +0.07(+0.04%)
Feb 01, 2017 201.19 201.43 200.00 200.63 7,398,772 +0.11(+0.05%)
Jan 31, 2017 200.00 200.56 199.46 200.52 5,471,942 -0.09(-0.04%)
Jan 30, 2017 201.06 201.11 199.59 200.61 4,352,216 -1.20(-0.59%)
Jan 27, 2017 202.18 202.30 201.61 201.81 2,867,476 -0.31(-0.15%)
Jan 26, 2017 202.15 202.42 201.81 202.12 3,742,290 -0.06(-0.03%)
Jan 25, 2017 201.54 202.30 201.36 202.18 4,411,375 +1.63(+0.81%)
Jan 24, 2017 199.53 201.00 199.41 200.55 2,872,823 +1.22(+0.61%)
Jan 23, 2017 199.48 199.87 198.53 199.33 4,304,668 -0.46(-0.23%)
Jan 20, 2017 199.78 200.31 199.22 199.79 3,515,518 +0.66(+0.33%)
Jan 19, 2017 199.89 200.06 198.65 199.14 2,955,500 -0.64(-0.32%)
Jan 18, 2017 199.66 199.86 199.09 199.78 3,664,952 +0.39(+0.19%)
Jan 17, 2017 199.45 199.85 199.00 199.39 5,627,498 -0.66(-0.33%)
Jan 13, 2017 200.05 200.05 200.05 0 +0.37(+0.18%)
Jan 12, 2017 199.60 199.83 198.24 199.68 4,036,242 -0.39(-0.19%)
Jan 11, 2017 199.50 200.08 198.80 200.07 4,581,228 +0.53(+0.27%)
Jan 10, 2017 199.56 200.43 199.16 199.53 3,381,180 -0.09(-0.04%)
Jan 09, 2017 199.94 200.12 199.54 199.62 2,689,015 -0.65(-0.32%)
Jan 06, 2017 199.63 200.70 199.08 200.27 3,550,750 +0.79(+0.40%)
Jan 05, 2017 199.38 199.67 198.70 199.48 3,390,531 -0.18(-0.09%)
Jan 04, 2017 198.80 199.80 198.79 199.66 4,679,696 +1.20(+0.60%)
Jan 03, 2017 198.31 199.01 197.29 198.46 7,302,558 +1.39(+0.71%)
Dec 30, 2016 197.07 197.07 197.07 0 -0.67(-0.34%)
Dec 29, 2016 197.82 198.18 197.26 197.74 5,119,741 -0.02(-0.01%)
Dec 28, 2016 199.66 199.66 197.64 197.75 4,535,542 -1.64(-0.82%)
Dec 27, 2016 199.17 199.79 199.17 199.39 2,923,420 +0.56(+0.28%)
Dec 23, 2016 198.83 198.83 198.83 0 +0.13(+0.07%)
Dec 22, 2016 198.81 198.92 198.21 198.70 2,599,617 -0.29(-0.15%)
Dec 21, 2016 199.42 199.56 198.95 198.99 3,218,973 -0.50(-0.25%)
Dec 20, 2016 199.28 199.65 199.04 199.49 4,123,273 +0.78(+0.39%)
Dec 19, 2016 198.49 199.16 198.36 198.70 4,904,576 +0.36(+0.18%)
Dec 16, 2016 199.15 199.22 198.00 198.34 5,962,487 -0.30(-0.15%)
Dec 15, 2016 198.13 199.58 198.00 198.64 5,665,499 +0.66(+0.33%)
Dec 14, 2016 199.22 199.96 197.43 197.98 9,698,449 -1.51(-0.75%)
Dec 13, 2016 198.90 200.04 198.87 199.49 6,820,973 +1.29(+0.65%)
Dec 12, 2016 198.34 198.82 197.78 198.20 5,445,092 -0.24(-0.12%)
Dec 09, 2016 197.46 198.44 197.43 198.44 5,149,407 +1.25(+0.64%)
Dec 08, 2016 196.74 197.71 196.45 197.19 5,359,995 +0.47(+0.24%)
Dec 07, 2016 194.07 196.79 193.92 196.72 4,017,259 +2.51(+1.29%)
Dec 06, 2016 193.79 194.23 193.28 194.21 3,587,611 +0.70(+0.36%)
Dec 05, 2016 193.29 193.93 193.08 193.51 2,803,734 +1.12(+0.58%)
Dec 02, 2016 192.41 192.91 192.06 192.40 3,800,115 +0.16(+0.08%)
Dec 01, 2016 193.32 193.33 191.97 192.24 4,412,235 -0.70(-0.36%)
Nov 30, 2016 194.16 194.30 192.94 192.94 7,175,278 -0.57(-0.30%)
Nov 29, 2016 193.18 193.97 192.85 193.51 4,098,705 +0.31(+0.16%)
Nov 28, 2016 193.72 194.00 193.02 193.20 5,535,228 -0.85(-0.44%)
Nov 25, 2016 193.66 194.06 193.60 194.05 2,125,078 +0.71(+0.37%)
Nov 23, 2016 193.34 193.34 193.34 0 +0.21(+0.11%)
Nov 22, 2016 193.17 193.39 192.47 193.14 3,516,110 +0.32(+0.17%)
Nov 21, 2016 191.97 192.86 191.83 192.81 3,652,921 +1.39(+0.73%)
Nov 18, 2016 191.87 192.06 191.19 191.42 5,250,802 -0.38(-0.20%)
Nov 17, 2016 191.01 191.87 190.88 191.80 6,601,833 +0.86(+0.45%)
Nov 16, 2016 190.54 191.06 190.44 190.94 4,878,169 -0.24(-0.13%)
Nov 15, 2016 190.11 191.19 189.88 191.19 6,091,302 +1.51(+0.79%)
Nov 14, 2016 190.18 190.30 188.95 189.68 4,303,060 +0.05(+0.03%)
Nov 11, 2016 189.27 189.79 188.60 189.63 8,454,764 -0.34(-0.18%)
Nov 10, 2016 189.59 191.21 188.51 189.97 9,342,976 +0.37(+0.20%)
Nov 09, 2016 185.95 190.16 185.92 189.59 11,260,201 +2.07(+1.11%)
Nov 08, 2016 186.31 188.12 186.03 187.52 7,369,335 +0.86(+0.46%)
Nov 07, 2016 185.20 186.72 185.06 186.66 9,647,837 +4.05(+2.22%)
Nov 04, 2016 182.97 183.83 182.52 182.61 4,515,463 -0.31(-0.17%)
Nov 03, 2016 183.91 184.12 182.58 182.91 4,294,615 -0.77(-0.42%)
Nov 02, 2016 184.52 184.89 183.25 183.68 4,352,247 -1.16(-0.63%)
Nov 01, 2016 186.49 186.53 183.58 184.84 9,277,129 -1.27(-0.68%)
Oct 31, 2016 186.52 186.72 186.00 186.11 4,896,534 -0.05(-0.03%)
Oct 28, 2016 186.66 187.37 185.45 186.16 4,455,771 -0.55(-0.29%)
Oct 27, 2016 187.95 187.97 186.64 186.71 3,309,378 -0.51(-0.27%)
Oct 26, 2016 186.74 187.81 186.52 187.22 2,872,070 -0.39(-0.21%)
Oct 25, 2016 188.03 188.29 187.43 187.62 2,513,723 -0.60(-0.32%)
Oct 24, 2016 188.32 188.58 187.86 188.22 2,615,302 +0.83(+0.44%)
Oct 21, 2016 186.54 187.51 186.37 187.39 2,557,472 +0.09(+0.05%)
Oct 20, 2016 187.34 187.90 186.66 187.30 2,893,029 -0.32(-0.17%)
Oct 19, 2016 187.42 187.99 187.09 187.62 3,121,057 +0.46(+0.25%)
Oct 18, 2016 187.64 187.68 186.81 187.16 1,840,227 +1.15(+0.62%)
Oct 17, 2016 186.63 186.90 185.85 186.01 3,367,541 -0.62(-0.33%)
Oct 14, 2016 187.59 188.04 186.60 186.63 4,263,745 +0.02(+0.01%)
Oct 13, 2016 185.81 187.08 185.00 186.61 5,127,512 -0.57(-0.31%)
Oct 12, 2016 187.09 187.71 186.57 187.19 2,773,082 +0.23(+0.13%)
Oct 11, 2016 188.89 188.95 186.19 186.95 4,576,224 -2.33(-1.23%)
Oct 10, 2016 188.34 189.80 189.18 189.29 3,034,041 +0.95(+0.50%)
Oct 07, 2016 189.28 189.50 187.60 188.34 8,863,982 -0.74(-0.39%)
Oct 06, 2016 188.63 189.22 188.09 189.08 2,798,396 +0.18(+0.10%)
Oct 05, 2016 188.65 189.29 188.61 188.90 3,284,527 +0.83(+0.44%)
Oct 04, 2016 189.13 189.34 187.45 188.07 3,809,664 -0.83(-0.44%)
Oct 03, 2016 189.02 189.23 188.35 188.90 5,458,377 -0.58(-0.31%)
Sep 30, 2016 188.89 190.17 188.64 189.48 4,538,171 +1.41(+0.75%)
Sep 29, 2016 189.55 189.95 187.49 188.07 4,482,771 -1.71(-0.90%)
Sep 28, 2016 189.05 189.89 188.08 189.77 2,456,982 +0.99(+0.53%)
Sep 27, 2016 187.47 188.90 187.11 188.78 3,733,289 +1.14(+0.61%)
Sep 26, 2016 188.34 188.52 187.46 187.64 3,470,945 -1.56(-0.83%)
Sep 23, 2016 189.82 189.95 189.10 189.21 2,866,547 -1.00(-0.52%)
Sep 22, 2016 190.08 190.53 189.82 190.20 5,026,190 +1.16(+0.61%)
Sep 21, 2016 187.65 189.21 186.96 189.04 4,744,558 +2.09(+1.12%)
Sep 20, 2016 187.78 187.96 186.90 186.95 2,314,672 +0.02(+0.01%)
Sep 19, 2016 187.59 188.22 186.60 186.94 2,411,100 +0.09(+0.05%)
Sep 16, 2016 186.98 187.17 186.19 186.84 5,844,837 -0.78(-0.42%)
Sep 15, 2016 185.56 188.01 185.40 187.62 3,942,555 +1.88(+1.01%)
Sep 14, 2016 185.90 187.11 185.19 185.74 4,875,013 -0.10(-0.06%)
Sep 13, 2016 187.21 187.49 185.22 185.84 7,518,985 -2.74(-1.45%)
Sep 12, 2016 185.08 188.95 185.04 188.58 5,898,933 +2.68(+1.44%)
Sep 09, 2016 189.14 189.15 185.85 185.90 8,464,865 -4.57(-2.40%)
Sep 08, 2016 190.54 190.83 190.14 190.47 3,506,158 -0.45(-0.24%)
Sep 07, 2016 190.74 191.05 190.27 190.92 4,233,173 -0.03(-0.02%)
Sep 06, 2016 190.59 190.96 189.87 190.96 3,877,628 +0.64(+0.34%)
Sep 02, 2016 190.38 190.31 190.31 190.31 2,655,782 +0.83(+0.44%)
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.