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

435.43 USD -1.01 (-0.23%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -1.29(-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%)
Dec 01, 2009 111.26 112.02 111.10 111.58 3,674,391 +1.28(+1.16%)
Nov 30, 2009 109.85 110.50 109.37 110.30 4,405,381 +0.33(+0.30%)
Nov 27, 2009 108.72 110.67 108.62 109.97 3,062,758 -1.74(-1.56%)
Nov 25, 2009 111.52 111.86 111.20 111.71 2,886,131 +0.42(+0.38%)
Nov 24, 2009 111.39 111.50 110.46 111.29 3,997,815 +0.05(+0.04%)
Nov 23, 2009 111.09 112.12 110.97 111.24 3,140,252 +1.35(+1.23%)
Nov 20, 2009 109.61 110.11 109.36 109.89 3,529,603 -0.24(-0.22%)
Nov 19, 2009 110.88 110.90 109.50 110.13 4,135,266 -1.49(-1.33%)
Nov 18, 2009 111.64 111.80 110.94 111.62 3,524,464 -0.03(-0.03%)
Nov 17, 2009 111.29 111.74 110.87 111.65 3,015,612 +0.10(+0.09%)
Nov 16, 2009 110.75 112.05 110.68 111.55 4,267,058 +1.53(+1.39%)
Nov 13, 2009 109.63 110.44 109.12 110.02 4,186,752 +0.65(+0.59%)
Nov 12, 2009 110.35 110.94 109.10 109.37 4,824,050 -1.11(-1.00%)
Nov 11, 2009 110.68 111.17 109.97 110.48 5,195,528 +0.59(+0.54%)
Nov 10, 2009 109.66 110.28 109.33 109.89 3,266,795 -0.03(-0.03%)
Nov 09, 2009 108.35 109.96 108.23 109.92 2,704,121 +2.41(+2.24%)
Nov 06, 2009 106.59 107.74 106.40 107.51 3,510,369 +1.08(+1.01%)
Nov 05, 2009 106.00 107.21 105.79 106.43 3,062,551 +1.33(+1.27%)
Nov 04, 2009 105.84 106.66 104.98 105.10 5,923,673 +0.13(+0.12%)
Nov 03, 2009 104.06 105.12 103.89 104.97 5,351,687 +0.34(+0.32%)
Nov 02, 2009 104.40 105.74 103.42 104.63 5,511,785 +0.66(+0.63%)
Oct 30, 2009 106.68 106.97 103.77 103.97 6,859,400 -2.99(-2.80%)
Oct 29, 2009 105.53 107.19 104.75 106.96 4,557,585 +2.20(+2.10%)
Oct 28, 2009 106.48 106.81 104.69 104.76 5,356,808 -2.01(-1.88%)
Oct 27, 2009 107.40 107.74 106.30 106.77 5,870,491 -0.42(-0.39%)
Oct 26, 2009 108.57 109.66 106.97 107.19 5,500,388 -1.27(-1.17%)
Oct 23, 2009 108.75 108.88 108.00 108.46 4,827,951 -1.18(-1.08%)
Oct 22, 2009 108.56 110.01 107.85 109.64 4,915,204 +1.08(+0.99%)
Oct 21, 2009 109.40 110.66 108.51 108.56 3,741,374 -1.07(-0.98%)
Oct 20, 2009 109.10 109.67 109.04 109.63 3,112,010 -0.54(-0.49%)
Oct 19, 2009 109.46 110.48 109.10 110.17 2,096,911 +0.92(+0.84%)
Oct 16, 2009 109.08 109.62 108.58 109.25 2,242,332 -0.82(-0.74%)
Oct 15, 2009 109.17 110.07 109.08 110.07 2,924,495 +0.37(+0.34%)
Oct 14, 2009 109.09 109.77 108.62 109.70 3,052,250 +1.87(+1.73%)
Oct 13, 2009 107.76 108.01 107.13 107.83 6,010,673 -0.20(-0.19%)
Oct 12, 2009 108.36 108.43 107.63 108.03 1,446,044 +0.48(+0.45%)
Oct 09, 2009 106.94 107.59 106.71 107.55 1,849,148 +0.63(+0.59%)
Oct 08, 2009 106.90 107.52 106.52 106.92 2,044,776 +0.81(+0.76%)
Oct 07, 2009 105.63 106.25 105.44 106.11 2,880,013 +0.31(+0.29%)
Oct 06, 2009 105.12 106.47 105.06 105.80 2,762,967 +1.45(+1.39%)
Oct 05, 2009 103.21 104.65 102.95 104.35 2,239,053 +1.50(+1.46%)
Oct 02, 2009 102.38 103.42 102.33 102.85 2,994,774 -0.47(-0.45%)
Oct 01, 2009 105.67 106.60 103.28 103.32 4,862,116 -2.76(-2.60%)
Sep 30, 2009 106.70 106.79 104.97 106.08 3,298,852 -0.24(-0.23%)
Sep 29, 2009 106.85 107.35 106.13 106.32 3,226,432 -0.30(-0.28%)
Sep 28, 2009 105.23 106.88 105.18 106.62 3,114,154 +1.76(+1.68%)
Sep 25, 2009 105.11 105.62 104.43 104.86 4,080,858 -0.46(-0.44%)
Sep 24, 2009 106.72 106.98 104.91 105.32 4,716,005 -1.24(-1.16%)
Sep 23, 2009 107.70 108.37 106.36 106.56 3,701,255 -1.38(-1.28%)
Sep 22, 2009 107.98 108.24 107.48 107.94 2,065,548 +0.65(+0.61%)
Sep 21, 2009 106.80 107.58 106.55 107.29 7,399,837 -0.31(-0.29%)
Sep 18, 2009 108.02 108.04 107.25 107.60 3,572,541 +0.07(+0.07%)
Sep 17, 2009 107.53 108.42 106.95 107.53 3,387,269 +1.12(+1.06%)
Sep 16, 2009 106.46 107.70 106.10 106.41 2,498,765 +0.37(+0.35%)
Sep 15, 2009 105.79 106.46 105.12 106.04 3,379,024 +0.33(+0.31%)
Sep 14, 2009 104.21 105.81 104.21 105.71 6,769,039 +0.57(+0.54%)
Sep 11, 2009 105.35 105.65 104.64 105.14 1,538,191 +0.05(+0.05%)
Sep 10, 2009 104.10 105.20 103.57 105.09 2,480,265 +1.03(+0.99%)
Sep 09, 2009 103.44 104.42 103.15 104.06 1,701,452 +0.79(+0.76%)
Sep 08, 2009 103.33 103.38 102.74 103.27 1,506,817 +0.91(+0.89%)
Sep 04, 2009 101.20 102.43 100.87 102.36 2,243,062 +1.44(+1.43%)
Sep 03, 2009 100.70 101.09 99.94 100.92 1,517,930 +0.81(+0.81%)
Sep 02, 2009 100.08 100.76 99.89 100.11 2,553,798 -0.39(-0.39%)
Sep 01, 2009 102.29 103.66 100.30 100.50 3,501,404 -2.30(-2.24%)
Aug 31, 2009 102.67 102.89 102.15 102.80 2,699,664 -0.93(-0.90%)
Aug 28, 2009 104.57 104.67 103.00 103.73 2,488,335 -0.05(-0.05%)
Aug 27, 2009 103.37 104.05 102.28 103.78 1,798,560 +0.32(+0.31%)
Aug 26, 2009 103.16 103.95 102.82 103.46 2,647,661 -0.04(-0.04%)
Aug 25, 2009 103.73 104.49 103.27 103.50 2,972,983 +0.23(+0.22%)
Aug 24, 2009 103.72 104.28 102.93 103.27 1,972,440 -0.01(-0.01%)
Aug 21, 2009 102.17 103.46 101.95 103.28 1,940,716 +1.97(+1.94%)
Aug 20, 2009 100.38 101.54 100.21 101.31 2,216,842 +1.01(+1.01%)
Aug 19, 2009 98.66 100.62 98.59 100.30 7,211,610 +0.78(+0.78%)
Aug 18, 2009 98.88 99.76 98.67 99.52 5,599,931 +0.81(+0.82%)
Aug 17, 2009 99.15 99.25 98.43 98.71 2,980,239 -2.34(-2.32%)
Aug 14, 2009 101.89 101.92 100.01 101.05 3,872,543 -0.83(-0.81%)
Aug 13, 2009 101.58 101.93 100.58 101.88 5,157,192 +0.76(+0.75%)
Aug 12, 2009 99.85 101.88 99.85 101.12 2,590,792 +1.12(+1.12%)
Aug 11, 2009 100.88 100.93 99.78 100.00 5,343,597 -1.34(-1.32%)
Aug 10, 2009 101.06 101.54 100.61 101.34 2,760,441 -0.15(-0.15%)
Aug 07, 2009 101.28 102.35 100.71 101.49 2,578,725 +1.26(+1.26%)
Aug 06, 2009 101.18 101.32 99.75 100.23 2,798,178 -0.46(-0.46%)
Aug 05, 2009 101.11 101.17 99.91 100.69 3,038,099 -0.29(-0.29%)
Aug 04, 2009 100.30 101.16 100.11 100.98 3,249,521 +0.31(+0.31%)
Aug 03, 2009 100.15 100.85 99.64 100.67 3,324,639 +1.50(+1.51%)
Jul 31, 2009 99.01 99.76 98.71 99.17 3,430,850 +0.12(+0.12%)
Jul 30, 2009 99.16 100.14 98.91 99.05 3,260,028 +1.12(+1.14%)
Jul 29, 2009 97.74 98.24 97.29 97.93 3,677,581 -0.48(-0.49%)
Jul 28, 2009 97.98 98.68 97.38 98.41 3,002,083 +0.10(+0.10%)
Jul 27, 2009 98.23 98.73 97.66 98.31 5,627,951 -0.08(-0.08%)
Jul 24, 2009 97.43 98.44 97.00 98.39 8,785,076 +0.43(+0.44%)
Jul 23, 2009 95.93 98.39 95.85 97.96 2,916,095 +2.12(+2.21%)
Jul 22, 2009 95.33 96.42 95.20 95.84 3,557,880 +0.05(+0.05%)
Jul 21, 2009 96.16 96.21 94.72 95.79 3,620,249 +0.46(+0.48%)
Jul 20, 2009 94.98 95.59 94.48 95.33 3,849,926 +0.85(+0.90%)
Jul 17, 2009 94.32 94.61 93.85 94.48 2,729,764 +0.04(+0.04%)
Jul 16, 2009 93.30 94.80 93.12 94.44 2,420,823 +0.84(+0.90%)
Jul 15, 2009 92.12 93.80 91.99 93.60 3,290,280 +2.64(+2.90%)
Jul 14, 2009 90.62 90.98 90.02 90.96 6,877,352 +0.57(+0.63%)
Jul 13, 2009 88.75 90.44 88.70 90.39 3,194,985 +2.14(+2.42%)
Jul 10, 2009 87.98 88.75 87.63 88.25 4,725,161 -0.26(-0.29%)
Jul 09, 2009 88.82 89.18 88.20 88.51 4,831,304 +0.22(+0.25%)
Jul 08, 2009 88.80 89.08 87.30 88.29 6,816,094 -0.04(-0.05%)
Jul 07, 2009 89.95 90.19 88.30 88.33 4,642,422 -1.77(-1.96%)
Jul 06, 2009 89.23 90.21 88.96 90.10 5,612,544 +0.03(+0.03%)
Jul 02, 2009 91.44 91.45 90.05 90.07 3,868,152 -2.56(-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.