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

431.14 +1.89 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 118.41 119.57 118.21 118.81 3,929,317 -0.76(-0.64%)
Nov 29, 2010 118.90 119.88 118.15 119.57 2,240,818 +0.27(+0.23%)
Nov 26, 2010 119.58 120.21 119.30 119.30 1,040,607 -1.31(-1.09%)
Nov 24, 2010 119.59 120.61 120.61 120.61 2,272,472 +1.78(+1.50%)
Nov 23, 2010 119.21 119.41 118.39 118.83 2,757,345 -1.74(-1.44%)
Nov 22, 2010 120.10 120.63 119.18 120.57 3,061,572 -0.08(-0.07%)
Nov 19, 2010 120.26 120.74 119.65 120.65 2,505,816 +0.27(+0.22%)
Nov 18, 2010 119.77 120.79 119.76 120.38 3,306,684 +1.75(+1.48%)
Nov 17, 2010 118.62 119.09 118.26 118.63 2,071,213 +0.12(+0.10%)
Nov 16, 2010 119.70 119.89 118.00 118.51 3,896,055 -1.93(-1.60%)
Nov 15, 2010 121.00 121.44 120.40 120.44 2,357,548 -0.16(-0.13%)
Nov 12, 2010 121.23 121.75 120.05 120.60 2,821,062 -1.45(-1.19%)
Nov 11, 2010 121.47 122.22 121.09 122.05 2,507,284 -0.45(-0.37%)
Nov 10, 2010 121.99 122.56 121.08 122.50 2,940,246 +0.51(+0.42%)
Nov 09, 2010 123.24 123.35 121.53 121.99 4,248,727 -0.93(-0.76%)
Nov 08, 2010 122.76 123.08 122.36 122.92 2,104,715 -0.23(-0.19%)
Nov 05, 2010 122.75 123.32 122.60 123.15 3,761,243 +0.52(+0.42%)
Nov 04, 2010 121.67 122.73 121.53 122.63 3,641,000 +2.23(+1.85%)
Nov 03, 2010 120.08 120.41 118.85 120.40 4,809,320 +0.59(+0.49%)
Nov 02, 2010 119.84 120.14 119.52 119.81 1,136,693 +0.89(+0.75%)
Nov 01, 2010 119.43 120.14 118.25 118.92 3,028,136 +0.03(+0.03%)
Oct 29, 2010 118.68 119.11 118.48 118.89 2,615,472 +0.03(+0.03%)
Oct 28, 2010 119.44 119.50 118.23 118.86 2,387,684 +0.09(+0.08%)
Oct 27, 2010 118.27 118.91 117.66 118.77 2,604,634 -0.28(-0.24%)
Oct 25, 2010 119.56 120.14 119.00 119.05 2,761,385 +0.27(+0.23%)
Oct 22, 2010 118.71 118.92 118.41 118.78 1,258,444 +0.26(+0.22%)
Oct 21, 2010 118.80 119.48 117.60 118.52 2,532,733 +0.30(+0.25%)
Oct 20, 2010 117.32 118.83 117.27 118.22 2,206,926 +1.10(+0.94%)
Oct 19, 2010 117.57 118.23 116.44 117.12 5,635,753 -1.54(-1.30%)
Oct 18, 2010 118.14 119.05 117.92 118.66 1,976,532 +0.54(+0.46%)
Oct 15, 2010 118.70 118.74 117.17 118.12 2,990,662 +0.14(+0.12%)
Oct 14, 2010 118.20 118.40 117.12 117.98 3,004,597 -0.30(-0.25%)
Oct 13, 2010 118.06 118.94 117.78 118.28 2,906,691 +0.87(+0.74%)
Oct 12, 2010 116.71 117.75 116.04 117.41 3,443,842 +0.36(+0.31%)
Oct 11, 2010 117.12 117.36 116.65 117.05 1,406,675 +0.13(+0.11%)
Oct 08, 2010 116.92 117.25 116.01 116.92 2,098,288 +0.62(+0.53%)
Oct 07, 2010 116.88 116.91 115.59 116.30 2,430,751 -0.11(-0.09%)
Oct 06, 2010 116.39 116.71 115.95 116.41 2,952,127 +0.02(+0.02%)
Oct 05, 2010 115.20 116.69 115.05 116.39 1,420 +2.25(+1.97%)
Oct 04, 2010 114.78 115.25 113.57 114.14 5,666,348 -0.86(-0.75%)
Oct 01, 2010 115.00 115.49 114.31 115.00 4,118,725 +0.51(+0.45%)
Sep 30, 2010 114.49 116.17 113.98 114.49 4,693,213 -0.34(-0.30%)
Sep 29, 2010 114.82 115.30 114.41 114.83 1,898,095 -0.29(-0.25%)
Sep 28, 2010 114.83 115.42 113.57 115.12 1,650 +0.51(+0.44%)
Sep 27, 2010 115.29 115.36 114.55 114.61 2,741,398 -0.53(-0.46%)
Sep 24, 2010 114.15 115.27 114.03 115.14 2,268,577 +1.61(+1.42%)
Sep 23, 2010 113.48 114.68 113.19 113.53 500 -0.94(-0.82%)
Sep 22, 2010 114.84 115.45 114.13 114.47 3,784,884 -0.51(-0.44%)
Sep 21, 2010 115.35 115.86 114.53 114.98 245 -0.28(-0.24%)
Sep 20, 2010 113.88 115.48 113.62 115.26 3,383,932 +1.82(+1.60%)
Sep 17, 2010 113.44 114.15 113.19 113.44 2,058,610 -0.05(-0.04%)
Sep 15, 2010 112.73 113.60 112.39 113.49 2,943,331 +0.42(+0.37%)
Sep 14, 2010 112.94 113.71 112.48 113.07 2,233,178 -0.09(-0.08%)
Sep 13, 2010 112.99 113.35 112.55 113.16 1,964,320 +1.23(+1.10%)
Sep 10, 2010 111.53 112.00 111.26 111.93 1,789,757 +0.63(+0.57%)
Sep 09, 2010 112.06 112.07 111.02 111.30 1,601,509 +0.53(+0.48%)
Sep 08, 2010 110.24 111.23 110.22 110.77 4,018,111 +0.68(+0.62%)
Sep 07, 2010 110.77 110.88 109.94 110.09 1,000 -1.20(-1.08%)
Sep 03, 2010 110.93 111.37 110.34 111.29 2,922,836 +1.43(+1.30%)
Sep 02, 2010 109.09 109.88 108.87 109.86 1,400 +1.03(+0.95%)
Sep 01, 2010 107.12 108.98 107.05 108.83 3,457,366 +3.15(+2.98%)
Aug 31, 2010 105.55 106.35 104.86 105.68 21,411 -0.10(-0.09%)
Aug 30, 2010 106.96 107.27 105.78 105.78 1,922,323 -1.44(-1.34%)
Aug 27, 2010 105.52 107.34 104.64 107.22 6,320,536 +1.02(+0.96%)
Aug 26, 2010 106.61 106.94 105.25 106.20 3,900 -0.09(-0.09%)
Aug 25, 2010 105.34 106.70 104.66 106.30 2,955,687 +0.35(+0.33%)
Aug 24, 2010 106.27 106.76 105.36 105.95 132 -1.55(-1.44%)
Aug 23, 2010 108.40 108.95 107.46 107.50 2,393,911 -0.40(-0.37%)
Aug 20, 2010 107.93 108.07 107.13 107.90 2,492,469 -0.40(-0.37%)
Aug 19, 2010 109.58 109.87 107.81 108.30 600 -1.86(-1.69%)
Aug 18, 2010 109.91 110.75 109.30 110.16 1,100 +0.19(+0.17%)
Aug 17, 2010 109.54 110.76 109.26 109.97 2,596,797 +1.31(+1.21%)
Aug 16, 2010 107.96 108.97 107.57 108.66 2,304,502 -0.03(-0.03%)
Aug 13, 2010 108.69 109.33 108.57 108.69 3,210,512 -0.31(-0.28%)
Aug 12, 2010 108.04 109.39 107.99 109.00 3,045,004 -0.70(-0.64%)
Aug 11, 2010 111.06 111.06 109.51 109.70 1,007,373 -3.12(-2.77%)
Aug 10, 2010 112.43 113.35 111.77 112.82 200 -0.57(-0.50%)
Aug 09, 2010 113.33 113.58 112.72 113.39 1,357,059 +0.61(+0.54%)
Aug 06, 2010 112.78 112.96 111.32 112.78 3,810,509 -0.48(-0.42%)
Aug 05, 2010 112.67 113.29 112.48 113.26 1,912,835 -0.13(-0.11%)
Aug 04, 2010 112.93 113.50 112.56 113.39 500 +0.81(+0.72%)
Aug 03, 2010 112.87 113.16 112.25 112.58 800 -0.55(-0.49%)
Aug 02, 2010 112.37 113.33 111.94 113.13 3,219,537 +2.44(+2.20%)
Jul 30, 2010 110.69 111.23 109.36 110.69 4,571,236 +0.03(+0.03%)
Jul 29, 2010 111.92 112.20 109.80 110.66 2,631,009 -0.54(-0.49%)
Jul 28, 2010 111.70 112.02 110.86 111.20 1,800 -0.73(-0.65%)
Jul 27, 2010 112.61 112.66 111.50 111.93 500 -0.05(-0.04%)
Jul 26, 2010 111.01 112.06 110.65 111.98 3,025,068 +1.20(+1.08%)
Jul 23, 2010 109.65 110.95 109.32 110.78 2,243,834 +0.94(+0.86%)
Jul 22, 2010 108.72 110.32 108.69 109.84 3,509,718 +2.35(+2.19%)
Jul 21, 2010 109.41 109.47 107.00 107.49 5,475,215 -1.37(-1.26%)
Jul 20, 2010 106.25 108.94 106.20 108.86 1,100 +1.21(+1.13%)
Jul 19, 2010 107.44 108.01 106.61 107.65 1,566,160 +0.60(+0.56%)
Jul 16, 2010 107.05 109.56 106.83 107.05 2,959,420 -2.29(-2.09%)
Jul 15, 2010 109.99 110.44 108.56 109.34 3,137,313 -0.70(-0.64%)
Jul 14, 2010 109.68 110.45 109.24 110.04 100 -0.04(-0.04%)
Jul 13, 2010 109.53 110.48 109.33 110.08 2,100 +1.66(+1.53%)
Jul 12, 2010 107.98 108.61 107.56 108.42 6,864,560 +0.11(+0.10%)
Jul 09, 2010 108.31 108.34 107.31 108.31 2,112,403 +0.78(+0.73%)
Jul 08, 2010 107.36 107.65 106.31 107.53 300 +1.00(+0.94%)
Jul 07, 2010 103.48 106.61 103.39 106.53 3,243,947 +3.28(+3.17%)
Jul 06, 2010 104.00 104.74 102.25 103.25 1,550 +0.65(+0.63%)
Jul 02, 2010 102.60 103.77 101.98 102.60 3,745,237 -0.37(-0.36%)
Jul 01, 2010 103.54 103.84 101.50 102.97 7,741,607 -0.49(-0.47%)
Jun 30, 2010 104.30 105.25 103.25 103.46 2,325 -0.84(-0.81%)
Jun 29, 2010 106.41 106.44 103.93 104.30 400 -3.97(-3.67%)
Jun 25, 2010 108.27 108.78 107.15 108.27 5,647,676 +0.43(+0.40%)
Jun 24, 2010 109.06 109.20 107.52 107.84 200 -1.74(-1.59%)
Jun 23, 2010 110.06 110.42 108.88 109.58 5,055,379 -0.88(-0.80%)
Jun 22, 2010 110.46 112.79 110.30 110.46 4,100,138 -1.81(-1.61%)
Jun 21, 2010 114.03 114.11 111.69 112.27 4,266,397 -0.34(-0.30%)
Jun 18, 2010 112.61 113.02 112.28 112.61 4,659,500 +0.10(+0.09%)
Jun 17, 2010 112.67 112.69 111.44 112.51 10,980 +0.20(+0.18%)
Jun 16, 2010 111.78 112.79 111.58 112.31 5,190,773 -0.01(-0.01%)
Jun 15, 2010 110.62 112.46 110.46 112.32 4,657 +2.44(+2.22%)
Jun 14, 2010 110.89 111.48 109.75 109.88 4,624,938 -0.11(-0.10%)
Jun 11, 2010 109.55 110.11 108.47 109.99 3,422,962 +0.44(+0.40%)
Jun 10, 2010 108.21 109.63 108.03 109.55 3,500 +3.23(+3.04%)
Jun 09, 2010 107.58 108.59 106.00 106.32 8,649,749 -0.54(-0.51%)
Jun 08, 2010 105.90 107.16 104.97 106.86 2,729 +1.01(+0.95%)
Jun 07, 2010 107.55 107.92 105.72 105.85 4,352,556 -1.30(-1.21%)
Jun 04, 2010 107.14 109.65 106.80 107.14 6,229,253 -3.90(-3.51%)
Jun 03, 2010 111.03 111.39 109.95 111.04 4,152,633 +0.38(+0.34%)
Jun 02, 2010 108.43 110.69 107.96 110.66 5,300 +2.82(+2.61%)
Jun 01, 2010 108.71 110.28 107.70 107.84 2,324 -1.86(-1.70%)
May 28, 2010 109.70 111.02 109.21 109.70 6,115,955 -1.42(-1.28%)
May 27, 2010 109.57 111.15 109.16 111.12 7,144,551 +3.66(+3.41%)
May 26, 2010 108.86 109.81 107.18 107.46 34,600 -0.70(-0.65%)
May 25, 2010 105.44 108.20 104.74 108.16 9,601 +0.09(+0.08%)
May 24, 2010 108.84 109.72 107.97 108.07 4,727,796 -1.33(-1.22%)
May 21, 2010 106.22 109.71 105.97 109.40 6,763,922 +1.47(+1.36%)
May 20, 2010 108.42 110.21 107.81 107.93 4,704 -4.21(-3.75%)
May 19, 2010 112.15 113.12 110.73 112.14 4,918,734 -0.66(-0.59%)
May 18, 2010 115.23 115.58 112.39 112.80 7,205 -1.49(-1.30%)
May 17, 2010 114.55 114.87 112.12 114.29 4,635,294 +0.01(+0.01%)
May 14, 2010 114.28 115.69 113.23 114.28 6,172,994 -2.09(-1.80%)
May 13, 2010 117.57 118.05 116.26 116.37 3,939,259 -1.40(-1.19%)
May 12, 2010 116.65 117.97 116.46 117.77 5,827,685 +1.61(+1.39%)
May 11, 2010 117.13 117.73 115.97 116.16 2,300 -0.35(-0.30%)
May 10, 2010 115.73 116.62 115.27 116.51 7,195,514 +5.05(+4.53%)
May 07, 2010 113.01 114.12 109.95 111.46 12,142,608 -1.91(-1.68%)
May 06, 2010 113.44 117.49 88.42 113.37 2,884 -3.23(-2.77%)
May 05, 2010 117.23 118.17 116.59 116.60 5,541,290 -1.36(-1.15%)
May 04, 2010 119.42 119.42 117.31 117.96 4,660,410 -2.80(-2.32%)
May 03, 2010 119.75 121.07 119.59 120.76 2,363,818 +1.52(+1.27%)
Apr 30, 2010 121.26 121.39 119.16 119.24 4,593,347 -1.99(-1.64%)
Apr 29, 2010 120.51 121.50 120.47 121.23 2,827,594 +1.47(+1.23%)
Apr 28, 2010 119.43 120.05 118.67 119.76 5,364,044 +0.89(+0.75%)
Apr 27, 2010 121.04 121.66 118.64 118.87 100 -2.85(-2.34%)
Apr 26, 2010 122.26 122.50 121.64 121.72 3,471,913 -0.42(-0.34%)
Apr 23, 2010 121.35 122.25 121.03 122.14 3,114,945 +0.77(+0.63%)
Apr 22, 2010 120.24 121.56 119.52 121.37 3,287,084 +0.31(+0.26%)
Apr 21, 2010 121.34 121.61 120.40 121.06 2,036,086 -0.22(-0.18%)
Apr 20, 2010 120.96 121.37 120.56 121.28 6,600 +1.09(+0.91%)
Apr 19, 2010 119.39 120.32 118.87 120.19 3,595,660 +0.40(+0.33%)
Apr 16, 2010 121.27 121.46 119.15 119.79 7,591,014 -1.89(-1.55%)
Apr 15, 2010 121.36 121.91 121.34 121.68 3,184,766 +0.13(+0.11%)
Apr 14, 2010 120.67 121.58 120.47 121.55 2,101,357 +1.31(+1.09%)
Apr 13, 2010 119.99 120.41 119.38 120.24 1,981,688 +0.11(+0.09%)
Apr 12, 2010 120.10 120.41 119.95 120.13 1,896,900 +0.23(+0.19%)
Apr 09, 2010 119.41 119.98 119.19 119.90 2,329,113 +0.78(+0.65%)
Apr 08, 2010 118.35 119.36 117.98 119.12 3,409,212 +0.36(+0.30%)
Apr 07, 2010 119.19 119.46 118.20 118.76 3,755,846 -0.63(-0.53%)
Apr 06, 2010 118.84 119.64 118.68 119.39 2,418,719 +0.23(+0.19%)
Apr 05, 2010 118.63 119.22 118.30 119.16 1,762,111 +0.95(+0.80%)
Apr 01, 2010 118.19 118.21 118.21 118.21 5,210,100 +0.87(+0.74%)
Mar 31, 2010 117.31 117.90 117.00 117.34 4,777,209 -0.43(-0.37%)
Mar 30, 2010 117.86 118.19 117.29 117.77 3,573,335 +0.06(+0.05%)
Mar 29, 2010 117.56 117.92 117.36 117.71 2,674,931 +0.65(+0.56%)
Mar 26, 2010 117.27 117.81 116.52 117.06 3,894,804 +0.05(+0.04%)
Mar 25, 2010 118.06 118.49 116.90 117.01 3,310,038 -0.71(-0.60%)
Mar 24, 2010 117.86 118.22 117.48 117.72 7,696,491 -0.58(-0.49%)
Mar 23, 2010 117.65 118.39 117.25 118.30 2,610,657 +0.85(+0.72%)
Mar 22, 2010 116.19 117.68 116.12 117.45 3,479,719 +0.63(+0.54%)
Mar 19, 2010 117.83 117.84 116.39 116.82 3,864,336 -0.61(-0.52%)
Mar 18, 2010 117.48 117.66 116.98 117.43 6,748,441 -0.05(-0.04%)
Mar 17, 2010 117.13 117.87 117.10 117.48 2,563,259 +0.66(+0.56%)
Mar 16, 2010 116.18 116.90 115.89 116.82 3,864,981 +0.94(+0.81%)
Mar 15, 2010 115.21 115.96 115.16 115.88 2,548,900 +0.07(+0.06%)
Mar 12, 2010 116.32 116.37 115.55 115.81 2,583,769 -0.01(-0.01%)
Mar 11, 2010 115.11 115.85 114.73 115.82 1,846,573 +0.52(+0.45%)
Mar 10, 2010 114.89 115.65 114.80 115.30 3,815,412 +0.51(+0.44%)
Mar 09, 2010 114.30 115.36 114.24 114.79 2,835,976 +0.13(+0.11%)
Mar 08, 2010 114.66 114.90 114.47 114.66 2,321,068 +0.04(+0.03%)
Mar 05, 2010 113.79 114.72 113.48 114.62 2,942,789 +1.63(+1.44%)
Mar 04, 2010 112.80 113.18 112.39 112.99 2,455,933 +0.31(+0.28%)
Mar 03, 2010 112.88 113.33 112.40 112.68 3,489,735 +0.17(+0.15%)
Mar 02, 2010 112.75 113.10 112.36 112.51 4,928,807 +0.29(+0.26%)
Mar 01, 2010 111.60 112.37 111.56 112.22 2,225,992 +1.17(+1.05%)
Feb 26, 2010 111.11 111.47 110.47 111.05 3,505,182 +0.00(+0.00%)
Feb 25, 2010 109.57 111.09 109.30 111.05 5,414,127 -0.13(-0.12%)
Feb 24, 2010 110.51 111.36 110.22 111.18 3,771,350 +1.05(+0.96%)
Feb 23, 2010 111.21 111.57 109.88 110.13 4,136,220 -1.40(-1.26%)
Feb 22, 2010 111.89 112.02 111.20 111.53 3,043,461 +0.01(+0.01%)
Feb 19, 2010 110.96 111.94 110.73 111.52 5,073,394 +0.23(+0.21%)
Feb 18, 2010 110.43 111.50 110.40 111.29 4,156,896 +0.70(+0.63%)
Feb 17, 2010 110.61 110.76 110.10 110.59 3,728,902 +0.49(+0.45%)
Feb 16, 2010 109.25 110.21 108.79 110.10 2,998,661 +1.71(+1.58%)
Feb 12, 2010 107.30 108.39 108.39 108.39 5,902,800 -0.04(-0.04%)
Feb 11, 2010 107.23 108.59 106.60 108.43 3,114,259 +1.10(+1.02%)
Feb 10, 2010 107.37 107.95 106.46 107.33 2,837,315 -0.25(-0.23%)
Feb 09, 2010 107.49 108.48 106.61 107.58 4,977,193 +1.38(+1.30%)
Feb 08, 2010 107.07 107.65 106.12 106.20 3,264,933 -0.83(-0.78%)
Feb 05, 2010 106.91 107.22 104.90 107.03 7,381,206 +0.23(+0.22%)
Feb 04, 2010 109.32 109.36 106.77 106.80 5,599,676 -3.46(-3.14%)
Feb 03, 2010 110.24 110.78 109.88 110.26 5,049,075 -0.47(-0.42%)
Feb 02, 2010 109.62 110.94 109.23 110.73 3,188,366 +1.74(+1.60%)
Feb 01, 2010 108.55 109.40 108.42 108.99 3,406,855 +1.33(+1.24%)
Jan 29, 2010 109.38 110.12 107.56 107.66 5,678,783 -1.22(-1.12%)
Jan 28, 2010 110.55 110.58 108.25 108.88 5,434,711 -1.32(-1.20%)
Jan 27, 2010 109.52 110.42 108.68 110.20 5,420,095 +0.56(+0.51%)
Jan 26, 2010 109.69 110.81 109.39 109.64 4,491,220 -0.52(-0.47%)
Jan 25, 2010 110.57 110.76 109.78 110.16 3,414,560 +0.55(+0.50%)
Jan 22, 2010 111.58 111.98 109.46 109.61 7,485,762 -2.42(-2.16%)
Jan 21, 2010 114.29 114.62 111.90 112.03 9,015,825 -2.24(-1.96%)
Jan 20, 2010 114.63 114.66 113.34 114.27 7,105,871 -1.14(-0.99%)
Jan 19, 2010 114.00 115.49 113.95 115.41 3,430,136 +1.41(+1.24%)
Jan 15, 2010 114.99 114.00 114.00 114.00 5,227,700 -1.30(-1.13%)
Jan 14, 2010 114.92 115.48 114.37 115.30 2,607,957 +0.34(+0.30%)
Jan 13, 2010 114.33 115.30 113.72 114.96 5,017,670 +0.90(+0.79%)
Jan 12, 2010 114.32 114.57 113.58 114.06 3,453,855 -1.06(-0.92%)
Jan 11, 2010 115.40 115.49 114.59 115.12 3,100,423 +0.16(+0.14%)
Jan 08, 2010 114.23 114.97 114.01 114.96 2,887,536 +0.39(+0.34%)
Jan 07, 2010 113.87 114.67 113.55 114.57 2,977,514 +0.50(+0.44%)
Jan 06, 2010 113.89 114.34 113.79 114.07 3,912,789 +0.09(+0.08%)
Jan 05, 2010 113.62 114.03 113.25 113.98 2,784,094 +0.33(+0.29%)
Jan 04, 2010 112.77 113.74 112.71 113.65 3,574,136 +1.84(+1.65%)
Dec 31, 2009 113.10 111.81 111.81 111.81 3,000,900 -1.08(-0.96%)
Dec 30, 2009 112.61 113.00 112.53 112.89 2,501,295 -0.09(-0.08%)
Dec 29, 2009 113.43 113.43 112.92 112.98 1,766,872 -0.15(-0.13%)
Dec 28, 2009 113.28 113.34 112.68 113.13 2,156,923 +0.20(+0.18%)
Dec 24, 2009 112.60 112.98 112.55 112.93 705,707 +0.00(+0.00%)
Dec 23, 2009 113.03 113.06 112.47 112.93 5,763,423 +0.28(+0.25%)
Dec 22, 2009 112.52 113.00 112.38 112.65 2,204,648 +0.21(+0.19%)
Dec 21, 2009 111.70 112.65 111.69 112.44 2,675,401 +1.26(+1.13%)
Dec 18, 2009 111.14 111.25 110.22 111.18 4,320,342 +0.70(+0.63%)
Dec 17, 2009 111.08 111.27 110.44 110.48 7,248,689 -1.37(-1.22%)
Dec 16, 2009 112.18 112.49 111.65 111.85 2,845,464 +0.16(+0.14%)
Dec 15, 2009 111.85 112.29 111.37 111.69 2,537,080 -0.54(-0.48%)
Dec 14, 2009 112.20 112.36 112.01 112.23 3,200,979 +0.76(+0.68%)
Dec 11, 2009 111.47 111.73 110.98 111.47 4,259,346 +0.47(+0.42%)
Dec 10, 2009 111.06 111.48 110.83 111.00 4,291,602 +0.65(+0.59%)
Dec 09, 2009 109.93 110.53 109.37 110.35 5,393,328 +0.33(+0.30%)
Dec 08, 2009 110.44 110.60 109.45 110.02 2,816,422 -1.17(-1.05%)
Dec 07, 2009 111.29 112.65 110.85 111.19 2,329,253 -0.17(-0.15%)
Dec 04, 2009 112.23 112.73 110.39 111.36 5,508,522 +0.60(+0.54%)
Dec 03, 2009 111.90 112.55 110.65 110.76 3,256,934 -0.94(-0.84%)
Dec 02, 2009 111.66 112.38 111.28 111.70 2,847,133 +0.12(+0.11%)
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.