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 (%)
Jun 30, 2010 78.48 79.20 77.69 77.85 3,089 -0.63(-0.81%)
Jun 29, 2010 80.07 80.10 78.21 78.48 531 -2.99(-3.67%)
Jun 25, 2010 81.47 81.86 80.63 81.47 7,505,290 +0.32(+0.40%)
Jun 24, 2010 82.07 82.17 80.91 81.15 265 -1.31(-1.59%)
Jun 23, 2010 82.82 83.09 81.93 82.46 6,718,176 +0.08(+0.10%)
Jun 22, 2010 82.37 84.11 82.26 82.37 5,498,050 -1.35(-1.61%)
Jun 21, 2010 85.04 85.10 83.29 83.72 5,720,994 -0.25(-0.30%)
Jun 18, 2010 83.98 84.28 83.73 83.98 6,248,123 +0.07(+0.09%)
Jun 17, 2010 84.02 84.04 83.11 83.90 14,723 +0.15(+0.18%)
Jun 16, 2010 83.36 84.11 83.21 83.75 6,960,529 -0.01(-0.01%)
Jun 15, 2010 82.49 83.87 82.37 83.76 6,244 +1.82(+2.22%)
Jun 14, 2010 82.70 83.13 81.85 81.94 6,201,777 -0.08(-0.10%)
Jun 11, 2010 81.70 82.11 80.89 82.02 4,589,996 +0.33(+0.40%)
Jun 10, 2010 80.70 81.76 80.56 81.70 4,693 +2.41(+3.04%)
Jun 09, 2010 80.23 80.98 79.05 79.29 11,598,818 -0.40(-0.51%)
Jun 08, 2010 78.97 79.91 78.28 79.69 3,659 +0.75(+0.95%)
Jun 07, 2010 80.20 80.48 78.84 78.94 5,836,528 -0.97(-1.21%)
Jun 04, 2010 79.90 81.77 79.65 79.90 8,353,071 -2.90(-3.51%)
Jun 03, 2010 82.80 83.07 81.99 82.81 5,568,443 +0.28(+0.34%)
Jun 02, 2010 80.86 82.55 80.51 82.52 7,106 +2.10(+2.61%)
Jun 01, 2010 81.07 82.24 80.32 80.42 3,116 -1.39(-1.70%)
May 28, 2010 81.81 82.79 81.44 81.81 8,201,145 -1.06(-1.28%)
May 27, 2010 81.71 82.89 81.41 82.87 9,580,434 +2.73(+3.41%)
May 26, 2010 81.18 81.89 79.93 80.14 46,396 -0.52(-0.65%)
May 25, 2010 78.63 80.69 78.11 80.66 12,874 +0.07(+0.08%)
May 24, 2010 81.17 81.82 80.52 80.59 6,339,704 -0.99(-1.22%)
May 21, 2010 79.21 81.82 79.03 81.58 9,070,032 +1.10(+1.36%)
May 20, 2010 80.85 82.19 80.40 80.49 6,307 -3.14(-3.75%)
May 19, 2010 83.64 84.36 82.58 83.63 6,595,740 -0.49(-0.59%)
May 18, 2010 85.93 86.19 83.81 84.12 9,661 -1.11(-1.30%)
May 17, 2010 85.42 85.66 83.61 85.23 6,215,664 +0.01(+0.01%)
May 14, 2010 85.22 86.28 84.44 85.22 8,277,631 -1.56(-1.80%)
May 13, 2010 87.68 88.04 86.70 86.78 5,282,321 -1.04(-1.19%)
May 12, 2010 86.99 87.98 86.85 87.83 7,814,592 +1.20(+1.39%)
May 11, 2010 87.35 87.80 86.48 86.63 3,084 -0.26(-0.30%)
May 10, 2010 86.31 86.97 85.96 86.89 9,648,772 +3.77(+4.53%)
May 07, 2010 84.28 85.10 81.99 83.12 16,282,542 -1.42(-1.68%)
May 06, 2010 84.60 87.62 65.94 84.55 3,867 -2.41(-2.77%)
May 05, 2010 87.42 88.12 86.95 86.95 7,430,552 -1.01(-1.15%)
May 04, 2010 89.06 89.06 87.48 87.97 6,249,343 -2.09(-2.32%)
May 03, 2010 89.30 90.29 89.18 90.06 3,169,744 +1.13(+1.27%)
Apr 30, 2010 90.43 90.53 88.86 88.92 6,159,415 -1.48(-1.64%)
Apr 29, 2010 89.87 90.61 89.84 90.41 3,791,641 +1.10(+1.23%)
Apr 28, 2010 89.06 89.53 88.50 89.31 7,192,876 +0.66(+0.75%)
Apr 27, 2010 90.26 90.73 88.48 88.65 134 -2.13(-2.34%)
Apr 26, 2010 91.17 91.35 90.71 90.77 4,655,636 -0.31(-0.34%)
Apr 23, 2010 90.50 91.17 90.26 91.09 4,176,963 +0.57(+0.63%)
Apr 22, 2010 89.67 90.65 89.13 90.51 4,407,791 +0.23(+0.26%)
Apr 21, 2010 90.49 90.69 89.79 90.28 2,730,274 -0.16(-0.18%)
Apr 20, 2010 90.21 90.51 89.91 90.44 8,850 +0.81(+0.91%)
Apr 19, 2010 89.03 89.73 88.65 89.63 4,821,574 +0.30(+0.33%)
Apr 16, 2010 90.44 90.58 88.86 89.33 10,179,115 -1.41(-1.55%)
Apr 15, 2010 90.50 90.91 90.49 90.74 4,270,589 +0.10(+0.11%)
Apr 14, 2010 89.99 90.67 89.84 90.65 2,817,799 +0.98(+1.09%)
Apr 13, 2010 89.48 89.80 89.03 89.67 2,657,330 +0.08(+0.09%)
Apr 12, 2010 89.56 89.80 89.45 89.59 2,543,634 +0.17(+0.19%)
Apr 09, 2010 89.05 89.47 88.89 89.41 3,123,207 +0.58(+0.65%)
Apr 08, 2010 88.26 89.01 87.98 88.83 4,571,558 +0.27(+0.30%)
Apr 07, 2010 88.89 89.09 88.15 88.56 5,036,374 -0.47(-0.53%)
Apr 06, 2010 88.62 89.22 88.50 89.03 3,243,363 +0.17(+0.19%)
Apr 05, 2010 88.47 88.91 88.22 88.86 2,362,890 +0.71(+0.80%)
Apr 01, 2010 88.14 88.15 88.15 88.15 6,986,446 +0.65(+0.74%)
Mar 31, 2010 87.48 87.92 87.25 87.51 6,405,964 -0.32(-0.37%)
Mar 30, 2010 87.89 88.14 87.47 87.83 4,791,637 +0.04(+0.05%)
Mar 29, 2010 87.67 87.94 87.52 87.78 3,586,929 +0.48(+0.56%)
Mar 26, 2010 87.45 87.86 86.89 87.30 5,222,709 +0.04(+0.04%)
Mar 25, 2010 88.04 88.36 87.18 87.26 4,438,571 +0.18(+0.21%)
Mar 24, 2010 87.18 87.45 86.90 87.08 10,404,497 -0.43(-0.49%)
Mar 23, 2010 87.03 87.58 86.73 87.51 3,529,215 +0.63(+0.72%)
Mar 22, 2010 85.95 87.05 85.90 86.88 4,704,056 +0.47(+0.54%)
Mar 19, 2010 87.16 87.17 86.10 86.41 5,224,000 -0.45(-0.52%)
Mar 18, 2010 86.90 87.04 86.53 86.87 9,122,877 -0.04(-0.04%)
Mar 17, 2010 86.64 87.19 86.62 86.90 3,465,140 +0.49(+0.57%)
Mar 16, 2010 85.94 86.47 85.73 86.41 5,224,872 +0.70(+0.81%)
Mar 15, 2010 85.22 85.78 85.19 85.72 3,445,729 +0.05(+0.06%)
Mar 12, 2010 86.05 86.08 85.48 85.67 3,492,866 -0.01(-0.01%)
Mar 11, 2010 85.15 85.70 84.87 85.68 2,496,288 +0.38(+0.45%)
Mar 10, 2010 84.99 85.55 84.92 85.29 5,157,863 +0.38(+0.44%)
Mar 09, 2010 84.55 85.33 84.51 84.91 3,833,812 +0.10(+0.11%)
Mar 08, 2010 84.82 84.99 84.67 84.82 3,137,734 +0.03(+0.03%)
Mar 05, 2010 84.17 84.86 83.94 84.79 3,978,207 +1.21(+1.44%)
Mar 04, 2010 83.44 83.72 83.14 83.58 3,320,051 +0.23(+0.28%)
Mar 03, 2010 83.50 83.83 83.15 83.35 4,717,596 +0.13(+0.15%)
Mar 02, 2010 83.40 83.66 83.12 83.23 6,663,005 +0.21(+0.26%)
Mar 01, 2010 82.55 83.12 82.52 83.01 3,009,206 +0.87(+1.05%)
Feb 26, 2010 82.19 82.46 81.72 82.15 4,738,478 +0.00(+0.00%)
Feb 25, 2010 81.05 82.18 80.85 82.15 7,319,085 -0.10(-0.12%)
Feb 24, 2010 81.75 82.38 81.53 82.25 5,098,297 +0.78(+0.96%)
Feb 23, 2010 82.27 82.53 81.28 81.47 5,591,547 -1.04(-1.26%)
Feb 22, 2010 82.77 82.86 82.26 82.50 4,114,301 +0.01(+0.01%)
Feb 19, 2010 82.08 82.81 81.91 82.49 6,858,465 +0.17(+0.21%)
Feb 18, 2010 81.69 82.48 81.67 82.32 5,619,497 +0.52(+0.63%)
Feb 17, 2010 81.82 81.93 81.45 81.81 5,040,914 +0.36(+0.44%)
Feb 16, 2010 80.82 81.53 80.47 81.44 4,053,738 +1.27(+1.58%)
Feb 12, 2010 79.37 80.18 80.18 80.18 7,979,697 -0.03(-0.04%)
Feb 11, 2010 79.32 80.33 78.85 80.21 4,210,009 +0.81(+1.02%)
Feb 10, 2010 79.42 79.85 78.75 79.39 3,835,622 -0.18(-0.23%)
Feb 09, 2010 79.51 80.25 78.86 79.58 6,728,416 +1.02(+1.30%)
Feb 08, 2010 79.20 79.63 78.50 78.56 4,413,698 -0.61(-0.78%)
Feb 05, 2010 79.08 79.31 77.60 79.17 9,978,280 +0.17(+0.22%)
Feb 04, 2010 80.87 80.90 78.98 79.00 7,569,919 -2.56(-3.14%)
Feb 03, 2010 81.55 81.95 81.28 81.56 6,825,589 -0.35(-0.42%)
Feb 02, 2010 81.09 82.07 80.80 81.91 4,310,191 +1.29(+1.60%)
Feb 01, 2010 80.30 80.93 80.20 80.62 4,605,555 +0.98(+1.24%)
Jan 29, 2010 80.91 81.46 79.57 79.64 7,676,860 -0.90(-1.12%)
Jan 28, 2010 81.78 81.80 80.08 80.54 7,346,911 -0.98(-1.20%)
Jan 27, 2010 81.01 81.68 80.39 81.52 7,327,152 +0.41(+0.51%)
Jan 26, 2010 81.14 81.97 80.92 81.10 6,071,453 -0.38(-0.47%)
Jan 25, 2010 81.79 81.93 81.21 81.49 4,615,971 +0.41(+0.50%)
Jan 22, 2010 82.54 82.83 80.97 81.08 10,119,624 -1.79(-2.16%)
Jan 21, 2010 84.54 84.79 82.78 82.87 12,188,038 -1.66(-1.96%)
Jan 20, 2010 84.79 84.82 83.84 84.53 9,606,068 -0.84(-0.99%)
Jan 19, 2010 84.33 85.43 84.29 85.37 4,637,027 +1.04(+1.24%)
Jan 15, 2010 85.06 84.33 84.33 84.33 7,067,063 -0.96(-1.13%)
Jan 14, 2010 85.01 85.42 84.60 85.29 3,525,565 +0.25(+0.30%)
Jan 13, 2010 84.57 85.29 84.12 85.04 6,783,134 +0.67(+0.79%)
Jan 12, 2010 84.57 84.75 84.02 84.37 4,669,092 -0.78(-0.92%)
Jan 11, 2010 85.36 85.43 84.77 85.16 4,191,305 +0.12(+0.14%)
Jan 08, 2010 84.50 85.05 84.34 85.04 3,903,514 +0.29(+0.34%)
Jan 07, 2010 84.23 84.82 84.00 84.75 4,025,150 +0.37(+0.44%)
Jan 06, 2010 84.25 84.58 84.17 84.38 5,289,502 +0.07(+0.08%)
Jan 05, 2010 84.05 84.35 83.77 84.31 3,763,676 +0.24(+0.29%)
Jan 04, 2010 83.42 84.14 83.37 84.07 4,831,694 +1.36(+1.65%)
Dec 31, 2009 83.66 82.71 82.71 82.71 4,056,765 -0.80(-0.96%)
Dec 30, 2009 83.30 83.59 83.24 83.51 3,381,374 -0.07(-0.08%)
Dec 29, 2009 83.91 83.91 83.53 83.57 2,388,545 -0.11(-0.13%)
Dec 28, 2009 83.80 83.84 83.35 83.69 2,915,835 +0.15(+0.18%)
Dec 24, 2009 83.29 83.57 83.26 83.54 954,009 +0.85(+1.03%)
Dec 23, 2009 82.76 82.78 82.35 82.69 7,871,339 +0.21(+0.25%)
Dec 22, 2009 82.39 82.74 82.28 82.48 3,010,976 +0.16(+0.19%)
Dec 21, 2009 81.79 82.48 81.78 82.33 3,653,903 +0.92(+1.13%)
Dec 18, 2009 81.38 81.46 80.70 81.41 5,900,465 +0.51(+0.63%)
Dec 17, 2009 81.33 81.47 80.86 80.89 9,899,827 -1.00(-1.22%)
Dec 16, 2009 82.14 82.37 81.75 81.90 3,886,165 +0.12(+0.14%)
Dec 15, 2009 81.90 82.22 81.55 81.78 3,464,992 -0.40(-0.48%)
Dec 14, 2009 82.15 82.27 82.01 82.18 4,371,706 +0.56(+0.68%)
Dec 11, 2009 81.62 81.81 81.26 81.62 5,817,160 +0.34(+0.42%)
Dec 10, 2009 81.32 81.63 81.15 81.27 5,861,214 +0.48(+0.59%)
Dec 09, 2009 80.49 80.93 80.08 80.80 7,365,885 +0.24(+0.30%)
Dec 08, 2009 80.86 80.98 80.14 80.56 3,846,501 -0.86(-1.05%)
Dec 07, 2009 81.49 82.48 81.16 81.41 3,181,154 -0.12(-0.15%)
Dec 04, 2009 82.18 82.54 80.83 81.54 7,523,210 +0.44(+0.54%)
Dec 03, 2009 81.93 82.41 81.02 81.10 4,448,126 -0.69(-0.84%)
Dec 02, 2009 81.76 82.28 81.48 81.79 3,888,444 +0.09(+0.11%)
Dec 01, 2009 81.47 82.02 81.35 81.70 5,018,264 +0.94(+1.16%)
Nov 30, 2009 80.43 80.91 80.08 80.76 6,016,606 +0.24(+0.30%)
Nov 27, 2009 79.61 81.03 79.53 80.52 4,182,932 -1.27(-1.56%)
Nov 25, 2009 81.66 81.90 81.42 81.79 3,941,705 +0.31(+0.38%)
Nov 24, 2009 81.56 81.64 80.88 81.49 5,459,977 +0.04(+0.04%)
Nov 23, 2009 81.34 82.09 81.25 81.45 4,288,769 +0.99(+1.23%)
Nov 20, 2009 80.26 80.62 80.07 80.46 4,820,521 -0.18(-0.22%)
Nov 19, 2009 81.19 81.20 80.18 80.64 5,647,699 -1.09(-1.33%)
Nov 18, 2009 81.74 81.86 81.23 81.73 4,813,502 -0.02(-0.03%)
Nov 17, 2009 81.49 81.82 81.18 81.75 4,118,543 +0.07(+0.09%)
Nov 16, 2009 81.09 82.04 81.04 81.68 5,827,693 +1.12(+1.39%)
Nov 13, 2009 80.27 80.86 79.90 80.56 5,718,016 +0.48(+0.59%)
Nov 12, 2009 80.80 81.23 79.88 80.08 6,588,399 -0.81(-1.00%)
Nov 11, 2009 81.04 81.40 80.52 80.89 7,095,742 +0.43(+0.54%)
Nov 10, 2009 80.29 80.75 80.05 80.46 4,461,593 -0.02(-0.03%)
Nov 09, 2009 79.33 80.51 79.25 80.48 3,693,127 +1.76(+2.24%)
Nov 06, 2009 78.05 78.89 77.91 78.72 4,794,252 +0.79(+1.01%)
Nov 05, 2009 77.61 78.50 77.46 77.93 4,182,649 +0.97(+1.27%)
Nov 04, 2009 77.50 78.10 76.87 76.95 8,090,199 +0.10(+0.12%)
Nov 03, 2009 76.19 76.97 76.07 76.86 7,309,015 +0.25(+0.32%)
Nov 02, 2009 76.44 77.43 75.72 76.61 7,527,667 +0.48(+0.63%)
Oct 30, 2009 78.11 78.32 75.98 76.13 9,368,159 -2.19(-2.80%)
Oct 29, 2009 77.27 78.48 76.70 78.32 6,224,477 +1.61(+2.10%)
Oct 28, 2009 77.97 78.21 76.65 76.71 7,316,009 -1.47(-1.88%)
Oct 27, 2009 78.64 78.89 77.83 78.18 8,017,566 -0.31(-0.39%)
Oct 26, 2009 79.50 80.29 78.32 78.48 7,512,102 -0.93(-1.17%)
Oct 23, 2009 79.63 79.72 79.08 79.41 6,593,727 -0.86(-1.08%)
Oct 22, 2009 79.49 80.55 78.97 80.28 6,712,892 +0.79(+0.99%)
Oct 21, 2009 80.10 81.03 79.45 79.49 5,109,745 -0.78(-0.98%)
Oct 20, 2009 79.88 80.30 79.84 80.27 4,250,197 -0.40(-0.49%)
Oct 19, 2009 80.15 80.89 79.88 80.67 2,863,836 +0.67(+0.84%)
Oct 16, 2009 79.87 80.26 79.50 79.99 3,062,443 -0.60(-0.75%)
Oct 15, 2009 79.93 80.59 79.87 80.59 3,994,100 +0.27(+0.34%)
Oct 14, 2009 79.88 80.37 79.53 80.32 4,168,581 +1.37(+1.73%)
Oct 13, 2009 78.90 79.09 78.44 78.95 8,209,018 -0.15(-0.19%)
Oct 12, 2009 79.34 79.39 78.81 79.10 1,974,920 +0.35(+0.45%)
Oct 09, 2009 78.30 78.78 78.13 78.75 2,525,456 +0.46(+0.59%)
Oct 08, 2009 78.27 78.73 77.99 78.29 2,792,633 +0.59(+0.76%)
Oct 07, 2009 77.34 77.80 77.20 77.69 3,933,350 +0.23(+0.29%)
Oct 06, 2009 76.97 77.96 76.93 77.47 3,773,495 +1.06(+1.39%)
Oct 05, 2009 75.57 76.63 75.38 76.41 3,057,965 +1.10(+1.46%)
Oct 02, 2009 74.96 75.72 74.93 75.31 4,090,083 -0.34(-0.45%)
Oct 01, 2009 77.37 78.05 75.62 75.65 6,640,388 -2.02(-2.60%)
Sep 30, 2009 78.13 78.19 76.86 77.67 4,505,375 -0.18(-0.23%)
Sep 29, 2009 78.24 78.60 77.71 77.85 4,406,468 -0.22(-0.28%)
Sep 28, 2009 77.05 78.26 77.01 78.07 4,253,126 +1.29(+1.68%)
Sep 25, 2009 76.96 77.34 76.46 76.78 5,573,392 -0.34(-0.44%)
Sep 24, 2009 78.14 78.33 76.82 77.12 6,440,838 -0.91(-1.16%)
Sep 23, 2009 78.86 79.35 77.88 78.02 5,054,953 -1.01(-1.28%)
Sep 22, 2009 79.06 79.25 78.70 79.03 2,821,002 +0.48(+0.61%)
Sep 21, 2009 78.20 78.77 78.02 78.56 10,106,256 -0.23(-0.29%)
Sep 18, 2009 79.09 79.11 78.53 78.79 4,879,163 +0.05(+0.07%)
Sep 17, 2009 78.73 79.39 78.31 78.73 4,626,130 +0.82(+1.06%)
Sep 16, 2009 77.95 78.86 77.69 77.91 3,412,664 +0.27(+0.35%)
Sep 15, 2009 77.46 77.95 76.97 77.64 4,614,869 +0.24(+0.31%)
Sep 14, 2009 76.30 77.47 76.30 77.40 9,244,750 +0.42(+0.54%)
Sep 11, 2009 77.14 77.36 76.62 76.98 2,100,769 +0.04(+0.05%)
Sep 10, 2009 76.22 77.03 75.83 76.95 3,387,398 +0.75(+0.99%)
Sep 09, 2009 75.74 76.46 75.53 76.19 2,323,741 +0.58(+0.76%)
Sep 08, 2009 75.66 75.70 75.23 75.61 2,057,920 +0.67(+0.89%)
Sep 04, 2009 74.10 75.00 73.86 74.95 3,063,440 +1.05(+1.43%)
Sep 03, 2009 73.73 74.02 73.18 73.89 2,073,098 +0.59(+0.81%)
Sep 02, 2009 73.28 73.78 73.14 73.30 3,487,825 -0.29(-0.39%)
Sep 01, 2009 74.90 75.90 73.44 73.59 4,782,008 -1.68(-2.24%)
Aug 31, 2009 75.18 75.34 74.79 75.27 3,687,040 -0.68(-0.90%)
Aug 28, 2009 76.57 76.64 75.42 75.95 3,398,419 -0.04(-0.05%)
Aug 27, 2009 75.69 76.19 74.89 75.99 2,456,366 +0.23(+0.31%)
Aug 26, 2009 75.53 76.11 75.29 75.75 3,616,017 -0.03(-0.04%)
Aug 25, 2009 75.95 76.51 75.61 75.78 4,060,322 +0.17(+0.22%)
Aug 24, 2009 75.94 76.35 75.37 75.61 2,693,841 -0.01(-0.01%)
Aug 21, 2009 74.81 75.75 74.65 75.62 2,650,514 +1.44(+1.94%)
Aug 20, 2009 73.50 74.35 73.37 74.18 3,027,630 +0.74(+1.01%)
Aug 19, 2009 72.24 73.67 72.19 73.44 9,849,187 +0.57(+0.78%)
Aug 18, 2009 72.40 73.04 72.25 72.87 7,648,051 +0.59(+0.82%)
Aug 17, 2009 72.60 72.67 72.07 72.28 4,070,232 -1.71(-2.32%)
Aug 14, 2009 74.60 74.63 73.23 73.99 5,288,888 -0.61(-0.81%)
Aug 13, 2009 74.38 74.63 73.64 74.60 7,043,385 +0.56(+0.75%)
Aug 12, 2009 73.11 74.60 73.11 74.04 3,538,349 +0.82(+1.12%)
Aug 11, 2009 73.86 73.90 73.06 73.22 7,297,966 -0.98(-1.32%)
Aug 10, 2009 74.00 74.35 73.67 74.20 3,770,045 -0.11(-0.15%)
Aug 07, 2009 74.16 74.94 73.74 74.31 3,521,868 +0.92(+1.26%)
Aug 06, 2009 74.08 74.19 73.04 73.39 3,821,584 -0.34(-0.46%)
Aug 05, 2009 74.03 74.08 73.15 73.73 4,149,254 -0.21(-0.29%)
Aug 04, 2009 73.44 74.07 73.30 73.94 4,438,002 +0.23(+0.31%)
Aug 03, 2009 73.33 73.84 72.96 73.71 4,540,593 +1.10(+1.51%)
Jul 31, 2009 72.50 73.04 72.27 72.61 4,685,650 +0.09(+0.12%)
Jul 30, 2009 72.61 73.32 72.42 72.52 4,452,352 +0.82(+1.14%)
Jul 29, 2009 71.57 71.93 71.24 71.70 5,022,620 -0.35(-0.49%)
Jul 28, 2009 71.74 72.25 71.30 72.06 4,100,065 +0.07(+0.10%)
Jul 27, 2009 71.92 72.29 71.51 71.98 7,686,319 -0.06(-0.08%)
Jul 24, 2009 71.34 72.08 71.02 72.04 11,998,133 +0.31(+0.44%)
Jul 23, 2009 70.24 72.04 70.18 71.73 3,982,628 +1.55(+2.21%)
Jul 22, 2009 69.80 70.60 69.71 70.17 4,859,140 +0.04(+0.05%)
Jul 21, 2009 70.41 70.45 69.35 70.14 4,944,320 +0.34(+0.48%)
Jul 20, 2009 69.54 69.99 69.18 69.80 5,257,999 +0.62(+0.90%)
Jul 17, 2009 69.06 69.27 68.72 69.18 3,728,148 +0.03(+0.04%)
Jul 16, 2009 68.31 69.41 68.18 69.15 3,306,215 +0.61(+0.90%)
Jul 15, 2009 67.45 68.68 67.36 68.53 4,493,668 +1.93(+2.90%)
Jul 14, 2009 66.35 66.62 65.91 66.60 9,392,677 +0.42(+0.63%)
Jul 13, 2009 64.98 66.22 64.95 66.18 4,363,520 +1.57(+2.42%)
Jul 10, 2009 64.42 64.98 64.16 64.62 6,453,343 -0.19(-0.29%)
Jul 09, 2009 65.03 65.30 64.58 64.81 6,598,307 +0.16(+0.25%)
Jul 08, 2009 65.02 65.22 63.92 64.65 9,309,015 -0.03(-0.05%)
Jul 07, 2009 65.86 66.04 64.65 64.68 6,340,343 -1.30(-1.96%)
Jul 06, 2009 65.33 66.05 65.14 65.97 7,665,278 +0.02(+0.03%)
Jul 02, 2009 66.95 66.96 65.93 65.95 5,282,891 -1.87(-2.76%)
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.