Skip to main content

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

548.31 +4.45 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 98.19 98.22 97.87 97.93 816,303 -0.18(-0.18%)
Sep 28, 2006 98.12 98.28 97.76 98.11 854,680 +0.02(+0.02%)
Sep 27, 2006 97.90 98.23 97.76 98.09 1,173,307 -0.34(-0.35%)
Sep 26, 2006 97.65 98.45 97.57 98.43 1,899,198 +0.84(+0.86%)
Sep 25, 2006 97.08 97.89 96.58 97.59 1,053,941 +0.72(+0.74%)
Sep 22, 2006 97.00 97.02 96.52 96.87 3,056,390 -0.30(-0.31%)
Sep 21, 2006 97.68 97.79 96.83 97.17 1,479,506 -0.41(-0.42%)
Sep 20, 2006 97.48 97.79 97.31 97.58 1,000,541 +0.46(+0.47%)
Sep 19, 2006 97.34 97.38 96.57 97.12 932,937 -0.25(-0.26%)
Sep 18, 2006 97.26 97.52 97.01 97.37 358,097 +0.12(+0.12%)
Sep 15, 2006 97.46 97.52 97.02 97.25 1,953,964 +0.23(+0.24%)
Sep 14, 2006 96.75 97.02 96.65 97.02 1,038,099 +0.04(+0.05%)
Sep 13, 2006 96.58 97.15 96.50 96.97 2,390,455 +0.40(+0.41%)
Sep 12, 2006 95.79 96.70 95.78 96.58 614,446 +0.89(+0.93%)
Sep 11, 2006 95.30 95.85 95.00 95.68 452,879 +0.12(+0.12%)
Sep 08, 2006 95.41 95.69 95.25 95.57 852,904 +0.21(+0.22%)
Sep 07, 2006 95.41 95.77 95.09 95.35 1,946,043 -0.39(-0.41%)
Sep 06, 2006 96.14 96.20 95.62 95.74 703,219 -0.88(-0.91%)
Sep 05, 2006 96.50 96.70 96.27 96.62 684,918 +0.22(+0.23%)
Sep 01, 2006 96.23 96.52 96.02 96.40 373,256 +0.58(+0.60%)
Aug 31, 2006 95.95 96.06 95.80 95.82 739,685 -0.06(-0.06%)
Aug 30, 2006 96.01 96.12 95.78 95.88 1,109,117 +0.05(+0.05%)
Aug 29, 2006 95.72 95.98 95.25 95.83 581,668 +0.12(+0.13%)
Aug 28, 2006 95.11 95.96 95.11 95.71 1,105,157 +0.45(+0.47%)
Aug 25, 2006 95.17 95.52 95.05 95.26 318,900 +0.11(+0.12%)
Aug 24, 2006 95.42 95.44 94.95 95.15 1,092,319 -0.07(-0.08%)
Aug 23, 2006 95.47 95.67 94.81 95.22 1,440,582 -0.27(-0.28%)
Aug 22, 2006 95.35 95.71 95.14 95.49 445,231 -0.01(-0.02%)
Aug 21, 2006 95.44 95.55 95.24 95.51 468,448 -0.35(-0.37%)
Aug 18, 2006 95.44 95.86 95.06 95.86 645,995 +0.51(+0.53%)
Aug 17, 2006 95.08 95.63 94.99 95.35 711,277 +0.17(+0.18%)
Aug 16, 2006 94.86 95.30 94.70 95.19 1,544,652 +0.82(+0.87%)
Aug 15, 2006 94.04 94.53 93.84 94.37 1,224,386 +1.07(+1.15%)
Aug 14, 2006 93.69 94.00 93.11 93.30 953,559 +0.07(+0.08%)
Aug 11, 2006 93.28 93.29 92.75 93.22 1,441,812 -0.20(-0.22%)
Aug 10, 2006 92.81 93.52 92.67 93.43 473,502 +0.34(+0.36%)
Aug 09, 2006 94.09 94.31 92.87 93.09 827,092 -0.40(-0.42%)
Aug 08, 2006 93.98 94.21 93.14 93.49 827,911 -0.37(-0.39%)
Aug 07, 2006 93.76 93.91 93.45 93.85 1,018,296 -0.06(-0.06%)
Aug 04, 2006 94.71 94.93 93.53 93.91 1,689,694 -0.18(-0.19%)
Aug 03, 2006 93.40 94.28 93.28 94.09 1,124,140 +0.15(+0.16%)
Aug 02, 2006 93.50 94.22 93.50 93.94 437,036 +0.56(+0.60%)
Aug 01, 2006 93.47 93.47 92.90 93.38 830,916 -0.38(-0.41%)
Jul 31, 2006 93.61 93.85 93.52 93.76 775,467 -0.14(-0.15%)
Jul 28, 2006 93.17 94.00 93.08 93.90 1,014,608 +0.94(+1.02%)
Jul 27, 2006 93.47 93.66 92.61 92.95 1,402,615 -0.12(-0.13%)
Jul 26, 2006 92.88 93.50 92.59 93.08 807,698 +0.18(+0.19%)
Jul 25, 2006 92.40 93.37 92.23 92.90 580,166 +0.36(+0.39%)
Jul 24, 2006 91.48 92.69 91.44 92.54 753,888 +1.55(+1.71%)
Jul 21, 2006 91.84 91.84 90.86 90.99 940,585 -0.56(-0.62%)
Jul 20, 2006 92.56 92.63 91.50 91.55 1,011,330 -0.62(-0.67%)
Jul 19, 2006 91.09 92.61 91.09 92.17 1,128,921 +1.24(+1.36%)
Jul 18, 2006 90.81 90.96 89.85 90.93 1,825,038 +0.47(+0.52%)
Jul 17, 2006 90.52 90.99 90.34 90.46 1,363,828 -0.18(-0.20%)
Jul 14, 2006 91.03 91.16 90.13 90.65 1,266,724 -0.33(-0.36%)
Jul 13, 2006 91.93 92.18 90.98 90.98 2,028,943 -1.54(-1.66%)
Jul 12, 2006 93.35 93.44 92.24 92.51 1,609,388 -0.95(-1.02%)
Jul 11, 2006 92.87 93.47 92.42 93.47 957,384 +0.47(+0.50%)
Jul 10, 2006 93.03 93.44 92.75 93.00 893,194 +0.07(+0.08%)
Jul 07, 2006 93.31 93.56 92.67 92.92 1,322,992 -0.53(-0.56%)
Jul 06, 2006 93.32 93.75 93.23 93.45 1,007,370 +0.23(+0.25%)
Jul 05, 2006 93.34 93.46 92.80 93.22 6,331,435 -0.58(-0.62%)
Jul 03, 2006 93.44 93.89 93.39 93.80 1,065,004 +0.40(+0.43%)
Jun 30, 2006 93.54 93.59 93.11 93.39 3,609,105 +0.07(+0.08%)
Jun 29, 2006 91.89 93.39 91.85 93.32 3,069,501 +1.77(+1.94%)
Jun 28, 2006 91.07 91.55 90.73 91.55 566,099 +0.67(+0.73%)
Jun 27, 2006 91.72 91.86 90.79 90.88 2,131,784 -0.81(-0.88%)
Jun 26, 2006 91.31 91.73 91.16 91.69 2,422,823 +0.40(+0.44%)
Jun 23, 2006 91.20 91.86 90.99 91.28 1,091,090 -0.42(-0.46%)
Jun 22, 2006 91.97 92.08 91.39 91.71 2,706,214 -0.48(-0.52%)
Jun 21, 2006 91.38 92.59 91.37 92.18 2,102,284 +0.78(+0.85%)
Jun 20, 2006 91.37 91.92 91.16 91.41 1,519,386 +0.32(+0.35%)
Jun 19, 2006 92.37 92.44 91.03 91.09 1,469,263 -0.82(-0.89%)
Jun 16, 2006 92.26 92.47 91.72 91.91 1,482,511 -0.55(-0.59%)
Jun 15, 2006 90.87 92.67 90.84 92.46 3,690,503 +1.88(+2.08%)
Jun 14, 2006 90.02 90.65 89.73 90.57 1,712,775 +0.66(+0.73%)
Jun 13, 2006 90.71 91.50 89.91 89.91 1,503,816 -0.92(-1.01%)
Jun 12, 2006 92.26 92.33 90.83 90.83 1,339,654 -1.13(-1.23%)
Jun 09, 2006 92.62 92.89 91.93 91.96 1,470,629 -0.29(-0.32%)
Jun 08, 2006 92.05 92.68 90.83 92.26 3,669,334 -0.04(-0.04%)
Jun 07, 2006 93.08 93.59 92.25 92.29 923,240 -0.64(-0.69%)
Jun 06, 2006 93.30 93.41 92.24 92.93 1,897,149 -0.31(-0.33%)
Jun 05, 2006 94.53 94.53 92.99 93.24 1,377,895 -1.38(-1.45%)
Jun 02, 2006 94.78 94.86 94.11 94.62 1,989,883 +0.15(+0.15%)
Jun 01, 2006 93.37 94.55 93.34 94.47 1,089,724 +0.93(+0.99%)
May 31, 2006 92.84 93.54 92.72 93.54 753,342 +1.06(+1.15%)
May 30, 2006 93.87 93.87 92.45 92.48 3,235,302 -1.65(-1.75%)
May 26, 2006 93.89 94.14 93.54 94.12 1,202,124 +0.50(+0.53%)
May 25, 2006 93.03 93.63 92.72 93.63 1,419,140 +1.11(+1.20%)
May 24, 2006 92.20 92.93 91.52 92.51 1,763,443 +0.66(+0.72%)
May 23, 2006 93.23 93.58 91.85 91.85 2,858,084 -0.66(-0.71%)
May 22, 2006 92.61 93.23 92.05 92.51 2,642,161 -0.69(-0.74%)
May 19, 2006 93.01 93.49 92.26 93.20 2,322,168 +0.65(+0.70%)
May 18, 2006 93.42 93.65 92.48 92.55 2,504,221 -0.48(-0.51%)
May 17, 2006 94.37 94.62 92.95 93.03 2,010,916 -1.79(-1.89%)
May 16, 2006 95.14 95.33 94.63 94.82 3,294,712 -0.19(-0.20%)
May 15, 2006 94.41 95.10 94.33 95.01 3,113,068 +0.18(+0.19%)
May 12, 2006 95.69 95.85 94.76 94.83 1,165,113 -1.19(-1.24%)
May 11, 2006 97.22 97.22 95.72 96.01 1,372,022 -1.19(-1.23%)
May 10, 2006 97.13 97.35 96.74 97.21 1,245,828 -0.10(-0.10%)
May 09, 2006 97.15 97.38 97.07 97.30 3,329,811 +0.17(+0.17%)
May 08, 2006 97.18 97.37 97.09 97.13 803,601 -0.03(-0.03%)
May 05, 2006 96.83 97.38 96.72 97.16 2,220,420 +0.83(+0.86%)
May 04, 2006 96.13 96.53 96.09 96.34 973,499 +0.41(+0.43%)
May 03, 2006 96.24 96.29 95.68 95.93 714,691 -0.43(-0.45%)
May 02, 2006 96.09 96.38 95.90 96.36 655,965 +0.71(+0.74%)
May 01, 2006 96.47 96.64 95.64 95.65 624,279 -0.71(-0.74%)
Apr 28, 2006 95.96 96.60 95.86 96.36 896,471 +0.34(+0.36%)
Apr 27, 2006 95.25 96.51 95.03 96.01 2,300,180 +0.33(+0.34%)
Apr 26, 2006 95.69 96.17 95.57 95.68 1,699,390 +0.06(+0.06%)
Apr 25, 2006 96.06 96.12 95.27 95.63 1,935,936 -0.31(-0.32%)
Apr 24, 2006 95.99 96.09 95.61 95.93 572,654 -0.19(-0.20%)
Apr 21, 2006 96.60 96.64 95.79 96.12 1,950,277 -0.09(-0.09%)
Apr 20, 2006 96.04 96.69 95.79 96.21 1,288,849 +0.18(+0.19%)
Apr 19, 2006 95.87 96.10 95.50 96.03 1,366,423 +0.18(+0.19%)
Apr 18, 2006 94.52 95.99 94.52 95.85 1,344,434 +1.54(+1.63%)
Apr 17, 2006 94.42 94.75 93.88 94.31 1,712,501 -0.15(-0.16%)
Apr 13, 2006 94.51 94.75 94.09 94.46 1,323,675 -0.04(-0.05%)
Apr 12, 2006 94.41 94.67 94.34 94.51 1,826,541 +0.12(+0.13%)
Apr 11, 2006 95.22 95.38 94.11 94.38 1,440,036 -0.81(-0.85%)
Apr 10, 2006 95.10 95.38 94.81 95.19 4,857,392 +0.15(+0.16%)
Apr 07, 2006 96.14 96.35 94.86 95.03 2,068,960 -0.89(-0.93%)
Apr 06, 2006 95.96 96.20 95.48 95.93 1,379,944 -0.19(-0.20%)
Apr 05, 2006 95.78 96.21 95.63 96.12 1,716,872 +0.34(+0.36%)
Apr 04, 2006 95.11 95.83 94.86 95.77 1,517,883 +0.71(+0.75%)
Apr 03, 2006 95.37 95.95 95.01 95.06 1,524,849 -0.07(-0.07%)
Mar 31, 2006 95.40 95.49 94.86 95.13 2,094,909 -0.15(-0.16%)
Mar 30, 2006 95.42 96.01 95.05 95.28 2,437,300 -0.09(-0.09%)
Mar 29, 2006 94.91 95.66 94.81 95.37 2,215,504 +0.60(+0.63%)
Mar 28, 2006 95.33 95.68 94.64 94.77 1,083,851 -0.60(-0.63%)
Mar 27, 2006 95.35 95.53 95.16 95.37 869,566 -0.50(-0.52%)
Mar 24, 2006 95.71 96.12 95.49 95.87 1,371,339 +0.06(+0.06%)
Mar 23, 2006 95.97 95.97 95.47 95.81 2,726,837 -0.16(-0.17%)
Mar 22, 2006 95.36 96.07 95.32 95.97 856,046 +0.56(+0.58%)
Mar 21, 2006 95.98 96.43 95.33 95.41 1,406,166 -0.58(-0.60%)
Mar 20, 2006 96.25 96.39 95.90 95.99 1,741,455 -0.18(-0.19%)
Mar 17, 2006 96.26 96.36 96.01 96.17 2,228,478 +0.12(+0.13%)
Mar 16, 2006 96.07 96.41 95.97 96.05 666,891 +0.19(+0.20%)
Mar 15, 2006 95.42 95.97 95.25 95.86 1,536,184 +0.43(+0.45%)
Mar 14, 2006 94.38 95.52 94.32 95.43 1,746,918 +0.94(+0.99%)
Mar 13, 2006 94.49 94.70 94.26 94.49 1,762,078 +0.22(+0.23%)
Mar 10, 2006 93.66 94.44 93.44 94.27 1,051,210 +0.77(+0.82%)
Mar 09, 2006 94.14 94.34 93.47 93.50 666,617 -0.56(-0.60%)
Mar 08, 2006 93.62 94.18 93.26 94.07 1,756,342 +0.23(+0.25%)
Mar 07, 2006 93.76 93.89 93.43 93.83 1,285,298 -0.15(-0.16%)
Mar 06, 2006 94.73 94.73 93.76 93.99 869,293 -0.50(-0.53%)
Mar 03, 2006 94.42 95.35 94.34 94.48 1,298,955 -0.32(-0.34%)
Mar 02, 2006 94.48 94.89 94.32 94.81 1,178,770 -0.06(-0.06%)
Mar 01, 2006 94.31 94.95 94.24 94.86 1,154,323 +0.79(+0.84%)
Feb 28, 2006 94.97 94.78 93.96 94.07 2,441,124 -0.89(-0.94%)
Feb 27, 2006 94.89 95.34 94.83 94.97 1,212,367 +0.10(+0.11%)
Feb 24, 2006 94.67 94.94 94.45 94.86 1,542,330 +0.23(+0.24%)
Feb 23, 2006 94.75 95.05 94.41 94.64 1,138,071 -0.11(-0.12%)
Feb 22, 2006 94.45 95.06 94.37 94.75 1,422,555 +0.51(+0.54%)
Feb 21, 2006 94.73 94.87 94.11 94.23 1,094,640 -0.26(-0.28%)
Feb 17, 2006 94.68 94.69 94.31 94.50 1,124,140 -0.19(-0.20%)
Feb 16, 2006 94.07 94.75 93.99 94.69 678,090 +0.72(+0.77%)
Feb 15, 2006 93.50 94.07 93.32 93.96 1,508,323 +0.33(+0.35%)
Feb 14, 2006 92.72 93.83 92.55 93.63 2,365,872 +0.92(+1.00%)
Feb 13, 2006 92.78 92.92 92.34 92.71 3,319,158 -0.18(-0.20%)
Feb 10, 2006 92.71 93.19 92.07 92.89 2,109,112 +0.20(+0.21%)
Feb 09, 2006 93.03 93.50 92.67 92.70 546,705 -0.15(-0.17%)
Feb 08, 2006 92.27 92.94 92.10 92.85 760,307 +0.75(+0.82%)
Feb 07, 2006 92.67 92.83 91.95 92.10 3,081,656 -0.73(-0.79%)
Feb 06, 2006 92.75 92.95 92.55 92.83 1,427,881 +0.22(+0.24%)
Feb 03, 2006 92.89 93.20 92.51 92.61 1,200,622 -0.49(-0.53%)
Feb 02, 2006 93.96 93.98 93.01 93.10 1,930,747 -1.10(-1.17%)
Feb 01, 2006 93.69 94.20 93.67 94.20 2,682,997 +0.65(+0.70%)
Jan 31, 2006 94.09 94.23 93.55 93.55 1,673,988 -0.64(-0.68%)
Jan 30, 2006 94.27 94.42 94.12 94.18 2,446,860 -0.09(-0.09%)
Jan 27, 2006 93.61 94.32 93.47 94.27 1,326,953 +0.84(+0.90%)
Jan 26, 2006 93.37 93.60 92.98 93.43 2,229,571 +0.55(+0.59%)
Jan 25, 2006 93.14 93.27 92.28 92.88 1,148,724 +0.06(+0.06%)
Jan 24, 2006 92.88 93.25 92.71 92.82 2,337,737 +0.09(+0.09%)
Jan 23, 2006 92.57 92.99 92.51 92.73 2,406,161 +0.32(+0.35%)
Jan 20, 2006 94.11 94.11 92.41 92.41 1,105,840 -1.71(-1.82%)
Jan 19, 2006 93.92 94.42 93.74 94.12 1,324,358 +0.40(+0.43%)
Jan 18, 2006 93.53 94.01 93.24 93.72 790,217 -0.37(-0.39%)
Jan 17, 2006 94.01 94.14 93.72 94.09 1,120,999 -0.22(-0.23%)
Jan 13, 2006 94.28 94.51 94.01 94.31 970,495 -0.10(-0.11%)
Jan 12, 2006 94.69 94.78 94.18 94.41 1,261,534 -0.44(-0.46%)
Jan 11, 2006 94.61 94.92 94.39 94.85 1,741,182 +0.29(+0.30%)
Jan 10, 2006 94.15 94.56 94.07 94.56 1,449,870 +0.12(+0.13%)
Jan 09, 2006 94.18 94.61 94.13 94.44 1,831,867 +0.24(+0.26%)
Jan 06, 2006 93.90 94.26 93.47 94.20 1,125,643 +0.78(+0.83%)
Jan 05, 2006 93.30 93.55 93.06 93.42 1,746,235 +0.07(+0.08%)
Jan 04, 2006 93.00 93.47 92.90 93.35 1,579,615 +0.48(+0.52%)
Jan 03, 2006 91.83 93.10 91.25 92.87 6,511,986 +1.56(+1.71%)
Dec 30, 2005 91.51 91.72 91.26 91.31 1,733,124 -0.44(-0.48%)
Dec 29, 2005 92.21 92.38 91.74 91.75 1,680,406 -0.44(-0.48%)
Dec 28, 2005 92.20 92.36 92.03 92.18 1,462,434 +0.22(+0.24%)
Dec 27, 2005 93.12 93.16 91.96 91.96 1,990,839 -0.99(-1.06%)
Dec 23, 2005 93.01 93.03 92.71 92.95 887,458 -0.29(-0.31%)
Dec 22, 2005 93.03 93.27 92.85 93.25 1,158,147 +0.41(+0.44%)
Dec 21, 2005 92.92 93.33 92.63 92.84 1,293,629 +0.16(+0.17%)
Dec 20, 2005 92.67 92.90 92.41 92.67 1,281,201 +0.14(+0.15%)
Dec 19, 2005 93.33 93.38 92.54 92.54 1,141,895 -0.53(-0.57%)
Dec 16, 2005 93.66 93.72 93.07 93.07 1,971,173 -0.23(-0.25%)
Dec 15, 2005 93.55 93.71 93.15 93.30 1,840,062 -0.36(-0.38%)
Dec 14, 2005 93.16 93.80 93.16 93.66 3,383,348 +0.42(+0.45%)
Dec 13, 2005 92.59 93.50 92.49 93.25 3,413,531 +0.59(+0.63%)
Dec 12, 2005 92.85 92.89 92.22 92.66 3,917,216 +0.21(+0.22%)
Dec 09, 2005 92.37 92.84 92.15 92.46 1,272,870 +0.21(+0.23%)
Dec 08, 2005 92.46 92.84 91.93 92.24 2,162,376 -0.17(-0.18%)
Dec 07, 2005 92.88 92.92 92.06 92.41 1,363,145 -0.45(-0.48%)
Dec 06, 2005 93.08 93.54 92.77 92.86 2,437,163 +0.19(+0.21%)
Dec 05, 2005 92.81 92.84 92.41 92.67 4,371,052 -0.29(-0.31%)
Dec 02, 2005 92.84 93.06 92.66 92.95 2,217,689 +0.08(+0.09%)
Dec 01, 2005 92.31 93.01 92.31 92.87 997,400 +1.08(+1.17%)
Nov 30, 2005 92.57 92.65 91.77 91.80 1,491,934 -0.58(-0.63%)
Nov 29, 2005 92.75 92.98 92.36 92.37 947,550 -0.10(-0.11%)
Nov 28, 2005 93.21 93.21 92.33 92.48 807,425 -0.60(-0.65%)
Nov 25, 2005 93.14 93.16 92.92 93.08 333,650 +0.07(+0.07%)
Nov 23, 2005 92.50 93.30 92.48 93.01 674,812 +0.53(+0.58%)
Nov 22, 2005 91.94 92.65 91.86 92.48 935,259 +0.33(+0.36%)
Nov 21, 2005 91.68 92.21 91.55 92.15 643,946 +0.60(+0.66%)
Nov 18, 2005 91.55 91.73 91.07 91.55 906,715 +0.39(+0.43%)
Nov 17, 2005 90.60 91.27 90.52 91.16 1,151,046 +0.69(+0.76%)
Nov 16, 2005 90.44 90.47 90.06 90.47 3,347,156 +0.25(+0.28%)
Nov 15, 2005 90.68 90.89 90.02 90.22 1,243,506 -0.43(-0.48%)
Nov 14, 2005 90.57 90.81 90.38 90.65 732,310 -0.01(-0.01%)
Nov 11, 2005 90.36 90.68 90.30 90.66 1,349,624 +0.25(+0.28%)
Nov 10, 2005 89.61 90.43 89.15 90.41 1,186,282 +0.85(+0.95%)
Nov 09, 2005 89.37 90.00 89.22 89.56 1,474,863 +0.04(+0.04%)
Nov 08, 2005 89.31 89.61 89.21 89.53 1,111,576 +0.02(+0.02%)
Nov 07, 2005 89.64 89.76 89.26 89.50 1,511,738 +0.03(+0.03%)
Nov 04, 2005 89.60 89.64 89.02 89.48 1,089,724 +0.00(+0.00%)
Nov 03, 2005 89.48 89.80 89.17 89.48 939,629 +0.44(+0.49%)
Nov 02, 2005 88.00 89.09 88.00 89.04 737,772 +0.86(+0.98%)
Nov 01, 2005 88.30 88.53 88.06 88.17 900,842 +0.04(+0.05%)
Oct 31, 2005 88.08 88.82 88.08 88.13 620,455 +0.42(+0.48%)
Oct 28, 2005 86.87 87.83 86.55 87.71 1,971,173 +1.20(+1.39%)
Oct 27, 2005 87.32 87.37 86.36 86.51 1,051,483 -0.92(-1.06%)
Oct 26, 2005 87.48 88.26 87.29 87.43 1,691,742 -0.25(-0.28%)
Oct 25, 2005 87.68 88.02 87.11 87.68 1,578,113 -0.26(-0.29%)
Oct 24, 2005 86.86 87.94 86.78 87.94 1,467,897 +1.43(+1.65%)
Oct 21, 2005 86.66 86.96 86.09 86.51 1,025,534 +0.26(+0.30%)
Oct 20, 2005 87.51 87.70 85.92 86.25 2,218,235 -1.46(-1.67%)
Oct 19, 2005 86.10 87.72 85.78 87.72 1,387,182 +1.46(+1.70%)
Oct 18, 2005 87.06 87.09 86.25 86.25 785,983 -0.99(-1.13%)
Oct 17, 2005 86.99 87.31 86.75 87.24 1,446,865 +0.33(+0.38%)
Oct 14, 2005 86.47 86.99 86.11 86.91 2,309,876 +0.81(+0.94%)
Oct 13, 2005 86.03 86.44 85.58 86.11 1,379,261 -0.04(-0.04%)
Oct 12, 2005 86.67 87.21 85.98 86.14 2,615,666 -0.66(-0.76%)
Oct 11, 2005 87.10 87.40 86.66 86.80 1,032,772 -0.04(-0.04%)
Oct 10, 2005 87.62 87.63 86.84 86.84 846,076 -0.81(-0.92%)
Oct 07, 2005 87.57 87.86 87.24 87.64 1,508,187 +0.37(+0.42%)
Oct 06, 2005 87.71 88.03 86.53 87.28 1,739,543 -0.29(-0.33%)
Oct 05, 2005 88.82 88.82 87.57 87.57 1,689,011 -1.24(-1.40%)
Oct 04, 2005 89.96 90.07 88.82 88.82 981,147 -0.88(-0.98%)
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.