Skip to main content

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

543.86 +0.19 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 311.61 312.94 306.22 309.91 7,013,125 -3.34(-1.07%)
Oct 29, 2020 310.36 316.45 308.62 313.25 5,456,851 +3.09(+1.00%)
Oct 28, 2020 315.23 315.94 309.61 310.15 7,499,695 -10.93(-3.40%)
Oct 27, 2020 322.50 322.85 320.82 321.08 4,468,455 -1.10(-0.34%)
Oct 26, 2020 324.76 325.58 318.60 322.18 4,572,645 -6.03(-1.84%)
Oct 23, 2020 328.39 328.42 325.74 328.20 1,899,485 +1.04(+0.32%)
Oct 22, 2020 325.59 327.72 323.40 327.16 2,601,456 +1.85(+0.57%)
Oct 21, 2020 325.89 328.04 325.05 325.31 3,881,110 -0.63(-0.19%)
Oct 20, 2020 326.04 329.28 325.30 325.94 2,976,289 +1.28(+0.39%)
Oct 19, 2020 330.97 331.57 323.80 324.67 3,139,206 -4.95(-1.50%)
Oct 16, 2020 331.33 332.94 329.51 329.61 2,926,188 -0.29(-0.09%)
Oct 15, 2020 326.27 330.36 325.70 329.91 3,192,685 -0.41(-0.12%)
Oct 14, 2020 332.92 333.99 329.54 330.31 2,508,652 -2.08(-0.63%)
Oct 13, 2020 334.40 334.49 331.39 332.39 2,816,651 -2.18(-0.65%)
Oct 12, 2020 331.82 336.05 331.34 334.57 2,432,474 +5.37(+1.63%)
Oct 09, 2020 328.04 329.70 327.38 329.20 3,569,991 +2.87(+0.88%)
Oct 08, 2020 325.47 326.38 324.51 326.33 4,398,389 +2.91(+0.90%)
Oct 07, 2020 320.94 324.27 320.94 323.42 3,298,813 +5.52(+1.74%)
Oct 06, 2020 322.69 324.79 317.42 317.89 4,155,363 -4.58(-1.42%)
Oct 05, 2020 318.98 322.68 318.97 322.47 3,388,631 +5.53(+1.75%)
Oct 02, 2020 314.83 318.87 314.42 316.94 4,326,381 -3.02(-0.94%)
Oct 01, 2020 320.51 321.50 318.01 319.95 3,574,568 +2.06(+0.65%)
Sep 30, 2020 316.27 321.12 316.04 317.89 5,021,438 +2.41(+0.76%)
Sep 29, 2020 317.09 317.73 314.79 315.48 2,685,059 -1.75(-0.55%)
Sep 28, 2020 316.29 317.93 315.29 317.23 3,600,258 +5.18(+1.66%)
Sep 25, 2020 306.24 312.83 305.30 312.05 4,417,402 +5.00(+1.63%)
Sep 24, 2020 304.90 310.17 303.57 307.05 4,473,877 +0.80(+0.26%)
Sep 23, 2020 314.14 314.41 305.75 306.25 4,611,311 -7.30(-2.33%)
Sep 22, 2020 311.91 314.11 309.34 313.55 3,040,610 +3.15(+1.01%)
Sep 21, 2020 309.26 310.50 305.43 310.40 6,558,753 -3.49(-1.11%)
Sep 18, 2020 318.44 318.48 311.35 313.89 3,403,129 -3.72(-1.17%)
Sep 17, 2020 315.40 319.23 314.84 317.61 3,288,767 -2.75(-0.86%)
Sep 16, 2020 322.94 324.38 320.12 320.36 2,603,784 -1.28(-0.40%)
Sep 15, 2020 322.54 323.39 320.55 321.64 2,710,570 +1.63(+0.51%)
Sep 14, 2020 319.09 321.73 318.58 320.01 3,005,828 +4.20(+1.33%)
Sep 11, 2020 317.45 318.54 312.96 315.81 3,706,316 +0.15(+0.05%)
Sep 10, 2020 323.24 323.85 314.71 315.66 5,371,579 -5.61(-1.75%)
Sep 09, 2020 319.20 323.83 318.26 321.28 5,710,219 +6.17(+1.96%)
Sep 08, 2020 318.33 319.60 314.73 315.11 5,309,270 -8.80(-2.72%)
Sep 04, 2020 327.32 328.91 316.64 323.91 5,691,421 -2.67(-0.82%)
Sep 03, 2020 336.53 337.00 323.95 326.59 8,248,356 -11.70(-3.46%)
Sep 02, 2020 335.40 339.24 334.22 338.28 3,818,891 +4.88(+1.46%)
Sep 01, 2020 331.16 333.52 330.24 333.40 3,928,175 +3.10(+0.94%)
Aug 31, 2020 331.29 332.19 330.06 330.31 6,114,095 -1.16(-0.35%)
Aug 28, 2020 330.42 331.64 329.26 331.46 2,676,966 +2.11(+0.64%)
Aug 27, 2020 329.26 330.82 327.68 329.36 3,999,511 +0.72(+0.22%)
Aug 26, 2020 325.92 328.89 325.42 328.64 3,902,278 +3.31(+1.02%)
Aug 25, 2020 324.84 325.44 323.66 325.33 4,251,739 +1.07(+0.33%)
Aug 24, 2020 323.48 324.33 322.47 324.26 2,212,926 +3.30(+1.03%)
Aug 21, 2020 319.44 321.15 319.18 320.97 2,191,124 +1.12(+0.35%)
Aug 20, 2020 317.09 320.31 316.95 319.85 1,914,292 +0.98(+0.31%)
Aug 19, 2020 320.54 321.11 318.30 318.87 2,029,430 -1.30(-0.41%)
Aug 18, 2020 319.90 320.60 318.26 320.17 1,735,353 +0.68(+0.21%)
Aug 17, 2020 319.52 319.90 319.10 319.49 1,742,732 +1.03(+0.32%)
Aug 14, 2020 318.06 319.03 317.39 318.46 1,822,308 -0.72(-0.22%)
Aug 13, 2020 318.28 319.80 317.51 319.18 2,806,668 +0.14(+0.04%)
Aug 12, 2020 317.20 319.83 317.15 319.04 3,087,450 +4.39(+1.39%)
Aug 11, 2020 318.51 319.11 313.93 314.65 3,815,712 -2.66(-0.84%)
Aug 10, 2020 316.79 317.48 314.83 317.30 2,359,762 +0.95(+0.30%)
Aug 07, 2020 315.08 316.57 314.19 316.35 3,239,163 +0.23(+0.07%)
Aug 06, 2020 313.43 316.22 313.08 316.13 3,505,165 +2.13(+0.68%)
Aug 05, 2020 313.41 314.23 313.12 314.00 2,584,766 +2.02(+0.65%)
Aug 04, 2020 309.99 312.07 309.99 311.97 3,802,306 +1.12(+0.36%)
Aug 03, 2020 310.43 311.62 309.86 310.85 3,010,867 +2.16(+0.70%)
Jul 31, 2020 308.12 308.76 303.81 308.70 4,973,542 +2.41(+0.79%)
Jul 30, 2020 304.34 306.71 302.18 306.29 3,489,964 -1.05(-0.34%)
Jul 29, 2020 304.54 307.94 304.50 307.34 2,484,851 +3.65(+1.20%)
Jul 28, 2020 304.79 305.97 303.35 303.69 2,665,989 -1.88(-0.62%)
Jul 27, 2020 304.05 305.75 303.27 305.57 3,644,624 +2.23(+0.74%)
Jul 24, 2020 303.40 304.41 301.85 303.34 3,633,785 -1.95(-0.64%)
Jul 23, 2020 308.60 309.36 303.92 305.29 3,211,073 -3.74(-1.21%)
Jul 22, 2020 306.90 310.81 306.78 309.02 3,370,893 +1.81(+0.59%)
Jul 21, 2020 308.63 309.07 306.29 307.22 3,301,567 +0.56(+0.18%)
Jul 20, 2020 303.87 307.32 303.12 306.66 2,499,820 +2.51(+0.83%)
Jul 17, 2020 304.30 304.96 302.28 304.15 2,390,877 +0.90(+0.30%)
Jul 16, 2020 302.32 303.69 301.66 303.25 2,538,385 -1.06(-0.35%)
Jul 15, 2020 304.81 305.40 301.83 304.31 4,132,759 +2.82(+0.93%)
Jul 14, 2020 296.17 301.89 294.97 301.49 7,578,730 +3.86(+1.30%)
Jul 13, 2020 302.60 305.07 296.98 297.63 5,397,469 -2.67(-0.89%)
Jul 10, 2020 297.08 300.52 295.68 300.30 2,925,463 +2.99(+1.01%)
Jul 09, 2020 299.65 299.76 293.69 297.30 3,507,111 -1.52(-0.51%)
Jul 08, 2020 297.40 299.02 295.63 298.82 3,908,542 +2.21(+0.75%)
Jul 07, 2020 298.12 300.15 296.25 296.61 3,038,886 -3.09(-1.03%)
Jul 06, 2020 299.14 300.06 298.32 299.69 4,732,919 +4.53(+1.53%)
Jul 02, 2020 297.08 298.42 294.48 295.16 3,713,112 +1.54(+0.53%)
Jul 01, 2020 292.61 294.82 292.15 293.62 4,270,641 +2.00(+0.68%)
Jun 30, 2020 287.38 293.24 287.25 291.62 5,803,782 +3.80(+1.32%)
Jun 29, 2020 284.91 287.83 282.60 287.83 4,315,949 +4.26(+1.50%)
Jun 26, 2020 289.42 289.62 283.08 283.57 5,276,836 -6.93(-2.39%)
Jun 25, 2020 286.23 290.81 284.80 290.50 6,826,908 +3.01(+1.05%)
Jun 24, 2020 292.89 293.55 285.66 287.49 5,370,889 -7.45(-2.53%)
Jun 23, 2020 296.34 297.33 294.61 294.94 4,028,936 +1.20(+0.41%)
Jun 22, 2020 291.13 294.02 289.99 293.74 4,443,945 +2.09(+0.72%)
Jun 19, 2020 296.94 297.19 290.39 291.65 4,071,308 -1.79(-0.61%)
Jun 18, 2020 291.75 293.92 291.31 293.44 4,255,150 +0.23(+0.08%)
Jun 17, 2020 295.63 295.87 292.56 293.21 3,749,166 -1.33(-0.45%)
Jun 16, 2020 296.99 297.10 289.57 294.54 5,573,246 +5.56(+1.92%)
Jun 15, 2020 280.42 290.08 279.19 288.99 6,658,572 +2.63(+0.92%)
Jun 12, 2020 290.04 290.84 280.98 286.36 8,372,801 +3.54(+1.25%)
Jun 11, 2020 293.12 293.62 282.35 282.82 8,409,228 -17.37(-5.79%)
Jun 10, 2020 302.53 303.43 299.52 300.19 6,398,369 -1.78(-0.59%)
Jun 09, 2020 301.47 303.41 300.58 301.97 4,612,853 -2.24(-0.74%)
Jun 08, 2020 301.24 304.36 300.85 304.21 4,076,138 +3.68(+1.22%)
Jun 05, 2020 298.57 302.38 298.51 300.54 7,635,950 +7.63(+2.61%)
Jun 04, 2020 292.75 294.57 290.87 292.90 7,459,564 -0.98(-0.33%)
Jun 03, 2020 291.96 294.76 291.67 293.89 5,186,866 +3.90(+1.35%)
Jun 02, 2020 288.51 289.99 287.12 289.99 3,393,102 +2.39(+0.83%)
Jun 01, 2020 285.68 288.13 285.18 287.60 6,919,515 +1.41(+0.49%)
May 29, 2020 284.59 286.95 281.88 286.19 7,555,973 +1.15(+0.40%)
May 28, 2020 286.79 288.75 284.43 285.04 6,269,009 -0.56(-0.20%)
May 27, 2020 284.30 285.66 279.37 285.60 7,258,866 +4.11(+1.46%)
May 26, 2020 284.14 284.33 281.06 281.49 7,783,290 +3.53(+1.27%)
May 22, 2020 277.13 278.16 275.90 277.97 3,944,551 +0.56(+0.20%)
May 21, 2020 279.26 280.08 276.35 277.40 4,121,842 -2.04(-0.73%)
May 20, 2020 278.34 280.27 278.14 279.45 4,141,494 +4.69(+1.71%)
May 19, 2020 276.96 278.68 274.69 274.76 5,675,960 -2.86(-1.03%)
May 18, 2020 275.79 279.18 275.42 277.62 6,418,995 +8.33(+3.09%)
May 15, 2020 265.71 269.36 264.69 269.29 7,581,352 +1.16(+0.43%)
May 14, 2020 262.43 268.22 257.89 268.13 9,294,175 +3.17(+1.20%)
May 13, 2020 269.10 270.19 262.45 264.96 9,166,222 -4.62(-1.71%)
May 12, 2020 276.39 276.80 269.57 269.58 5,051,416 -5.61(-2.04%)
May 11, 2020 273.09 276.63 272.77 275.19 6,526,772 -0.01(-0.00%)
May 08, 2020 273.89 275.58 272.71 275.20 4,630,537 +4.53(+1.67%)
May 07, 2020 270.74 272.61 270.16 270.67 4,033,137 +3.17(+1.19%)
May 06, 2020 271.04 271.38 267.32 267.50 3,662,484 -1.77(-0.66%)
May 05, 2020 269.64 272.14 268.83 269.27 6,333,394 +2.35(+0.88%)
May 04, 2020 264.03 267.13 262.67 266.92 5,071,918 +1.03(+0.39%)
May 01, 2020 268.38 269.08 264.87 265.89 6,762,179 -7.15(-2.62%)
Apr 30, 2020 274.45 274.94 271.52 273.04 11,985,992 -2.79(-1.01%)
Apr 29, 2020 274.30 277.43 273.25 275.83 7,568,353 +7.02(+2.61%)
Apr 28, 2020 273.82 274.17 268.53 268.80 7,361,838 -1.45(-0.54%)
Apr 27, 2020 268.23 271.20 267.78 270.26 5,687,862 +4.02(+1.51%)
Apr 24, 2020 264.08 266.87 262.00 266.23 5,344,354 +3.68(+1.40%)
Apr 23, 2020 263.84 267.09 262.27 262.56 7,776,797 -0.07(-0.03%)
Apr 22, 2020 261.82 264.39 260.51 262.63 7,677,374 +5.81(+2.26%)
Apr 21, 2020 260.34 261.56 255.94 256.82 9,265,890 -8.06(-3.04%)
Apr 20, 2020 265.87 269.34 264.70 264.88 6,059,305 -4.80(-1.78%)
Apr 17, 2020 268.48 270.29 265.68 269.69 8,512,707 +7.06(+2.69%)
Apr 16, 2020 262.60 263.42 259.41 262.62 6,756,526 +1.39(+0.53%)
Apr 15, 2020 261.11 263.01 259.12 261.24 6,407,095 -5.87(-2.20%)
Apr 14, 2020 264.33 268.02 263.33 267.11 8,643,878 +7.87(+3.04%)
Apr 13, 2020 260.70 260.98 255.35 259.24 8,071,782 -2.51(-0.96%)
Apr 09, 2020 261.31 264.52 259.15 261.75 12,222,552 +3.86(+1.50%)
Apr 08, 2020 252.03 259.06 249.82 257.89 6,366,220 +8.52(+3.42%)
Apr 07, 2020 257.95 258.83 249.17 249.36 12,484,818 +0.10(+0.04%)
Apr 06, 2020 242.54 251.15 241.51 249.26 10,233,031 +15.73(+6.74%)
Apr 03, 2020 235.84 238.24 230.69 233.53 6,844,928 -3.35(-1.41%)
Apr 02, 2020 230.62 237.70 230.17 236.87 8,003,277 +5.43(+2.35%)
Apr 01, 2020 233.28 236.53 229.40 231.44 14,583,270 -10.88(-4.49%)
Mar 31, 2020 245.13 247.67 241.01 242.32 10,178,525 -3.71(-1.51%)
Mar 30, 2020 240.57 246.82 238.54 246.03 10,166,315 +7.62(+3.19%)
Mar 27, 2020 238.19 245.35 236.11 238.42 10,146,042 -7.62(-3.10%)
Mar 26, 2020 234.75 247.23 234.35 246.04 16,933,688 +13.97(+6.02%)
Mar 25, 2020 230.29 241.20 225.53 232.07 12,716,521 +2.93(+1.28%)
Mar 24, 2020 220.86 229.58 219.91 229.14 13,365,706 +19.78(+9.45%)
Mar 23, 2020 214.56 215.71 205.29 209.36 15,513,128 -6.07(-2.82%)
Mar 20, 2020 228.18 229.91 215.00 215.43 13,541,410 -10.16(-4.50%)
Mar 19, 2020 223.03 231.35 217.09 225.58 19,653,642 +0.83(+0.37%)
Mar 18, 2020 221.07 230.09 213.21 224.75 23,607,182 -13.25(-5.57%)
Mar 17, 2020 229.07 239.51 221.63 238.01 19,452,328 +14.23(+6.36%)
Mar 16, 2020 225.97 240.27 219.00 223.78 19,311,076 -29.29(-11.57%)
Mar 13, 2020 246.72 253.55 233.47 253.07 26,735,584 +21.05(+9.07%)
Mar 12, 2020 239.40 249.55 231.64 232.01 24,072,564 -24.71(-9.62%)
Mar 11, 2020 262.68 263.76 253.48 256.72 10,739,810 -13.12(-4.86%)
Mar 10, 2020 266.26 270.02 255.92 269.84 15,242,070 +13.75(+5.37%)
Mar 09, 2020 258.44 265.87 255.89 256.10 15,732,922 -22.27(-8.00%)
Mar 06, 2020 274.44 279.62 271.59 278.37 10,619,100 -4.71(-1.67%)
Mar 05, 2020 285.47 288.72 280.80 283.08 6,974,807 -10.24(-3.49%)
Mar 04, 2020 286.52 293.33 283.97 293.33 7,706,683 +12.35(+4.39%)
Mar 03, 2020 289.61 293.70 278.54 280.98 13,819,156 -8.29(-2.87%)
Mar 02, 2020 278.96 289.37 275.53 289.27 12,622,857 +13.50(+4.90%)
Feb 28, 2020 270.30 277.68 267.19 275.77 20,941,720 -2.61(-0.94%)
Feb 27, 2020 285.84 289.86 278.38 278.38 12,148,037 -13.23(-4.54%)
Feb 26, 2020 294.05 297.75 290.83 291.61 12,506,320 -1.13(-0.39%)
Feb 25, 2020 303.23 303.87 291.77 292.74 12,966,858 -9.05(-3.00%)
Feb 24, 2020 302.51 305.00 300.74 301.79 8,021,264 -10.42(-3.34%)
Feb 21, 2020 314.06 314.36 311.36 312.21 4,639,599 -3.24(-1.03%)
Feb 20, 2020 316.23 317.04 312.41 315.45 3,822,537 -1.30(-0.41%)
Feb 19, 2020 316.23 317.44 315.94 316.75 2,870,490 +1.51(+0.48%)
Feb 18, 2020 315.04 315.65 313.83 315.24 3,827,059 -0.75(-0.24%)
Feb 14, 2020 315.93 316.17 314.76 315.99 6,986,117 +0.46(+0.14%)
Feb 13, 2020 314.49 316.56 314.15 315.53 8,474,849 -0.39(-0.12%)
Feb 12, 2020 315.36 316.10 314.98 315.93 5,831,538 +2.01(+0.64%)
Feb 11, 2020 314.72 315.50 313.37 313.91 6,274,816 +0.58(+0.18%)
Feb 10, 2020 310.06 313.35 310.06 313.33 3,862,180 +2.30(+0.74%)
Feb 07, 2020 311.57 312.32 310.45 311.03 5,021,600 -1.70(-0.54%)
Feb 06, 2020 312.73 312.83 311.54 312.73 4,749,550 +1.19(+0.38%)
Feb 05, 2020 311.06 311.81 309.59 311.54 4,399,780 +3.43(+1.11%)
Feb 04, 2020 307.13 308.93 306.81 308.11 3,896,107 +4.71(+1.55%)
Feb 03, 2020 302.70 305.32 302.63 303.40 3,347,495 +2.16(+0.72%)
Jan 31, 2020 306.09 306.25 300.25 301.24 6,818,401 -5.45(-1.78%)
Jan 30, 2020 303.64 306.94 302.84 306.69 4,375,898 +0.92(+0.30%)
Jan 29, 2020 307.42 307.61 305.60 305.77 3,618,694 -0.21(-0.07%)
Jan 28, 2020 304.30 306.89 303.81 305.98 5,958,652 +3.23(+1.07%)
Jan 27, 2020 302.37 304.33 302.03 302.76 7,011,864 -5.00(-1.62%)
Jan 24, 2020 311.18 311.27 306.45 307.75 5,143,604 -2.82(-0.91%)
Jan 23, 2020 309.50 310.72 308.36 310.58 7,996,959 +0.38(+0.12%)
Jan 22, 2020 311.03 311.68 310.04 310.19 4,484,942 +0.06(+0.02%)
Jan 21, 2020 309.76 310.94 309.69 310.13 6,318,104 -0.67(-0.22%)
Jan 17, 2020 310.52 310.94 309.90 310.80 5,346,301 +3.79(+1.24%)
Jan 16, 2020 308.63 309.77 307.01 307.01 5,892,665 -0.69(-0.22%)
Jan 15, 2020 306.43 308.00 306.34 307.70 4,724,819 +0.98(+0.32%)
Jan 14, 2020 306.51 307.60 305.78 306.72 4,612,672 -0.29(-0.09%)
Jan 13, 2020 305.55 307.01 305.08 307.01 3,850,119 +2.13(+0.70%)
Jan 10, 2020 306.36 306.51 304.39 304.87 3,749,729 -0.85(-0.28%)
Jan 09, 2020 305.29 305.83 304.69 305.72 3,181,104 +2.05(+0.68%)
Jan 08, 2020 302.30 304.94 302.05 303.67 4,198,549 +1.54(+0.51%)
Jan 07, 2020 302.38 302.85 301.62 302.13 3,898,904 -0.83(-0.27%)
Jan 06, 2020 299.98 303.01 299.88 302.96 4,519,658 +1.19(+0.40%)
Jan 03, 2020 300.58 302.93 300.56 301.77 4,603,759 -2.69(-0.88%)
Jan 02, 2020 302.86 304.11 301.90 304.46 4,367,760 +3.23(+1.07%)
Dec 31, 2019 300.05 301.54 299.68 301.24 3,357,641 +0.68(+0.23%)
Dec 30, 2019 302.33 302.40 300.05 300.56 3,767,848 -1.63(-0.54%)
Dec 27, 2019 303.06 303.06 301.68 302.19 5,463,262 -0.06(-0.02%)
Dec 26, 2019 301.07 302.25 301.03 302.25 3,055,365 +1.56(+0.52%)
Dec 24, 2019 300.89 300.95 300.37 300.69 2,914,691 +0.04(+0.01%)
Dec 23, 2019 300.99 301.05 300.50 300.65 4,849,570 +0.21(+0.07%)
Dec 20, 2019 299.95 301.34 299.91 300.44 6,093,028 +1.53(+0.51%)
Dec 19, 2019 297.85 298.97 297.60 298.91 5,587,926 +1.28(+0.43%)
Dec 18, 2019 298.06 298.27 297.62 297.63 4,548,312 +0.02(+0.01%)
Dec 17, 2019 298.01 298.28 297.56 297.61 5,200,241 +0.03(+0.01%)
Dec 16, 2019 297.29 298.20 297.28 297.58 4,236,300 +2.12(+0.72%)
Dec 13, 2019 295.14 296.80 294.31 295.46 4,301,612 +0.10(+0.03%)
Dec 12, 2019 292.82 296.14 292.58 295.36 5,406,024 +2.59(+0.89%)
Dec 11, 2019 292.46 293.09 292.06 292.77 5,004,315 +0.74(+0.25%)
Dec 10, 2019 292.29 292.90 291.32 292.03 3,777,466 -0.31(-0.10%)
Dec 09, 2019 292.79 293.54 292.26 292.33 3,559,603 -0.87(-0.30%)
Dec 06, 2019 292.54 293.67 292.51 293.20 5,130,465 +2.59(+0.89%)
Dec 05, 2019 290.77 290.77 289.23 290.61 3,246,752 +0.61(+0.21%)
Dec 04, 2019 289.32 290.64 289.01 290.00 2,388,116 +1.79(+0.62%)
Dec 03, 2019 287.41 288.36 286.02 288.21 2,779,927 -2.00(-0.69%)
Dec 02, 2019 293.01 293.03 289.79 290.21 3,810,480 -2.45(-0.84%)
Nov 29, 2019 293.25 293.46 292.47 292.67 1,933,738 -1.10(-0.38%)
Nov 27, 2019 293.04 293.79 292.75 293.77 2,163,333 +1.41(+0.48%)
Nov 26, 2019 291.90 292.65 291.54 292.36 3,435,003 +0.58(+0.20%)
Nov 25, 2019 290.53 291.81 290.53 291.78 3,790,685 +2.19(+0.75%)
Nov 22, 2019 289.70 289.80 288.55 289.59 2,337,527 +0.62(+0.21%)
Nov 21, 2019 289.49 289.59 288.14 288.97 2,348,038 -0.42(-0.14%)
Nov 20, 2019 289.89 290.38 287.80 289.39 4,427,679 -1.07(-0.37%)
Nov 19, 2019 291.19 291.19 289.81 290.46 4,183,394 -0.06(-0.02%)
Nov 18, 2019 290.11 290.81 289.65 290.53 3,096,127 +0.13(+0.04%)
Nov 15, 2019 289.62 290.40 288.92 290.40 4,071,477 +2.14(+0.74%)
Nov 14, 2019 287.54 288.33 286.90 288.26 2,502,450 +0.41(+0.14%)
Nov 13, 2019 286.70 288.25 286.50 287.85 2,499,388 +0.40(+0.14%)
Nov 12, 2019 287.52 288.67 286.95 287.45 2,730,925 +0.25(+0.09%)
Nov 11, 2019 286.31 287.30 286.13 287.20 2,410,872 -0.47(-0.16%)
Nov 08, 2019 286.62 287.69 285.92 287.67 2,193,355 +0.64(+0.22%)
Nov 07, 2019 287.35 288.15 286.51 287.04 2,993,619 +1.02(+0.36%)
Nov 06, 2019 285.90 286.26 284.99 286.02 2,927,921 +0.13(+0.05%)
Nov 05, 2019 286.46 286.73 285.60 285.89 5,345,513 -0.34(-0.12%)
Nov 04, 2019 286.71 286.83 285.86 286.23 2,711,549 +1.07(+0.38%)
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.