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

399.25 +3.50 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 321.96 323.56 321.57 323.24 3,129,100 +0.73(+0.23%)
Dec 30, 2019 324.41 324.49 321.96 322.51 3,511,386 -1.75(-0.54%)
Dec 27, 2019 325.19 325.19 323.71 324.26 5,091,400 -0.06(-0.02%)
Dec 26, 2019 323.06 324.33 323.02 324.32 2,847,399 +1.67(+0.52%)
Dec 24, 2019 322.87 322.93 322.31 322.65 2,716,300 +0.04(+0.01%)
Dec 23, 2019 322.97 323.04 322.45 322.61 4,519,479 +0.23(+0.07%)
Dec 20, 2019 321.86 323.35 321.81 322.38 5,678,300 +1.64(+0.51%)
Dec 19, 2019 319.60 320.81 319.34 320.74 5,207,578 +1.37(+0.43%)
Dec 18, 2019 319.83 320.06 319.36 319.37 4,238,727 +0.02(+0.01%)
Dec 17, 2019 319.78 320.07 319.29 319.35 4,846,282 +0.03(+0.01%)
Dec 16, 2019 319.00 319.98 318.99 319.32 3,947,952 +0.24(+0.08%)
Dec 13, 2019 318.73 320.52 317.84 319.08 3,983,200 +0.11(+0.03%)
Dec 12, 2019 316.23 319.81 315.97 318.97 5,005,862 +2.80(+0.89%)
Dec 11, 2019 315.84 316.52 315.41 316.17 4,633,888 +0.80(+0.25%)
Dec 10, 2019 315.65 316.32 314.61 315.37 3,497,852 -0.33(-0.10%)
Dec 09, 2019 316.20 317.00 315.62 315.70 3,296,116 -0.94(-0.30%)
Dec 06, 2019 315.93 317.14 315.89 316.64 4,750,700 +2.80(+0.89%)
Dec 05, 2019 314.01 314.01 312.35 313.84 3,006,423 +0.66(+0.21%)
Dec 04, 2019 312.45 313.87 312.11 313.18 2,211,344 +1.93(+0.62%)
Dec 03, 2019 310.39 311.41 308.88 311.25 2,574,153 -2.16(-0.69%)
Dec 02, 2019 316.43 316.45 312.95 313.41 3,528,423 -2.65(-0.84%)
Nov 29, 2019 316.69 316.92 315.85 316.06 1,790,600 -1.19(-0.38%)
Nov 27, 2019 316.47 317.28 316.15 317.25 2,003,200 +1.52(+0.48%)
Nov 26, 2019 315.23 316.04 314.84 315.73 3,180,739 +0.63(+0.20%)
Nov 25, 2019 313.75 315.14 313.75 315.10 3,510,093 +2.36(+0.75%)
Nov 22, 2019 312.86 312.97 311.62 312.74 2,164,500 +0.67(+0.21%)
Nov 21, 2019 312.63 312.74 311.18 312.07 2,174,233 -0.45(-0.14%)
Nov 20, 2019 313.06 313.59 310.81 312.52 4,099,935 -1.16(-0.37%)
Nov 19, 2019 314.47 314.47 312.98 313.68 3,873,733 -0.07(-0.02%)
Nov 18, 2019 313.30 314.06 312.80 313.75 2,866,947 +0.14(+0.04%)
Nov 15, 2019 312.77 313.61 312.02 313.61 3,770,100 +2.31(+0.74%)
Nov 14, 2019 310.53 311.38 309.84 311.30 2,317,215 +0.44(+0.14%)
Nov 13, 2019 309.62 311.29 309.40 310.86 2,314,380 +0.43(+0.14%)
Nov 12, 2019 310.50 311.75 309.89 310.43 2,528,778 +0.27(+0.09%)
Nov 11, 2019 309.20 310.27 309.00 310.16 2,232,416 -0.51(-0.16%)
Nov 08, 2019 309.53 310.69 308.78 310.67 2,031,000 +0.69(+0.22%)
Nov 07, 2019 310.32 311.18 309.41 309.98 2,772,027 +1.10(+0.36%)
Nov 06, 2019 308.76 309.14 307.77 308.88 2,711,192 +0.14(+0.05%)
Nov 05, 2019 309.36 309.65 308.43 308.74 4,949,830 -0.37(-0.12%)
Nov 04, 2019 309.63 309.76 308.71 309.11 2,510,836 +1.16(+0.38%)
Nov 01, 2019 306.65 307.95 306.47 307.95 2,413,000 +2.98(+0.98%)
Oct 31, 2019 305.83 305.83 303.45 304.97 4,215,511 -0.90(-0.29%)
Oct 30, 2019 305.13 306.22 303.69 305.87 4,161,044 +0.96(+0.31%)
Oct 29, 2019 304.73 305.94 304.56 304.91 3,443,296 -0.10(-0.03%)
Oct 28, 2019 304.55 305.56 304.55 305.01 4,818,234 +1.70(+0.56%)
Oct 25, 2019 301.45 303.90 301.42 303.31 2,515,600 +1.20(+0.40%)
Oct 24, 2019 302.57 302.75 301.15 302.11 1,941,358 +0.54(+0.18%)
Oct 23, 2019 300.39 301.63 300.19 301.57 1,799,688 +0.87(+0.29%)
Oct 22, 2019 302.30 302.56 300.57 300.70 4,540,809 -1.05(-0.35%)
Oct 21, 2019 301.09 301.87 300.67 301.75 3,785,065 +2.15(+0.72%)
Oct 18, 2019 300.40 301.05 298.65 299.60 2,557,300 -1.31(-0.44%)
Oct 17, 2019 301.35 301.92 300.20 300.91 2,131,041 +0.84(+0.28%)
Oct 16, 2019 300.03 300.82 299.59 300.07 3,140,543 -0.55(-0.18%)
Oct 15, 2019 298.73 301.37 298.65 300.62 3,196,885 +2.93(+0.98%)
Oct 14, 2019 297.58 298.28 297.24 297.69 1,615,735 -0.20(-0.07%)
Oct 11, 2019 297.95 300.39 297.78 297.89 4,199,300 +2.94(+1.00%)
Oct 10, 2019 292.81 295.86 292.62 294.95 3,544,511 +2.07(+0.71%)
Oct 09, 2019 292.83 293.91 291.71 292.88 3,396,908 +2.75(+0.95%)
Oct 08, 2019 292.66 293.45 290.11 290.13 3,990,087 -4.56(-1.55%)
Oct 07, 2019 295.14 296.92 294.42 294.69 2,631,764 -1.33(-0.45%)
Oct 04, 2019 292.93 296.26 292.75 296.02 4,951,200 +3.98(+1.36%)
Oct 03, 2019 289.40 292.06 286.42 292.04 4,787,629 +2.41(+0.83%)
Oct 02, 2019 293.15 293.15 288.24 289.63 6,361,884 -5.28(-1.79%)
Oct 01, 2019 299.40 300.12 294.63 294.91 4,894,118 -3.61(-1.21%)
Sep 30, 2019 297.61 299.19 297.56 298.52 3,809,364 +1.52(+0.51%)
Sep 27, 2019 299.53 299.60 295.34 297.00 3,287,200 -1.59(-0.53%)
Sep 26, 2019 299.28 299.50 297.10 298.59 3,103,100 -0.60(-0.20%)
Sep 25, 2019 297.57 299.76 295.97 299.19 3,630,113 -1.94(-0.64%)
Sep 24, 2019 301.07 301.53 296.47 301.13 6,188,226 -0.25(-0.08%)
Sep 23, 2019 300.69 302.11 300.44 301.38 4,639,122 +0.16(+0.05%)
Sep 20, 2019 303.56 303.84 300.60 301.22 5,893,700 -1.67(-0.55%)
Sep 19, 2019 303.33 304.40 302.49 302.89 5,069,425 -0.04(-0.01%)
Sep 18, 2019 302.25 303.00 300.01 302.93 3,060,961 +0.22(+0.07%)
Sep 17, 2019 301.68 302.78 301.54 302.71 3,920,525 +0.73(+0.24%)
Sep 16, 2019 301.57 302.40 301.20 301.98 2,277,225 -0.89(-0.29%)
Sep 13, 2019 303.56 303.95 302.44 302.87 4,257,000 -0.21(-0.07%)
Sep 12, 2019 303.02 304.25 302.22 303.08 4,597,188 +0.96(+0.32%)
Sep 11, 2019 300.25 302.12 299.54 302.12 2,933,218 +2.17(+0.72%)
Sep 10, 2019 299.08 299.95 297.71 299.95 2,416,750 -0.02(-0.01%)
Sep 09, 2019 300.93 300.98 298.91 299.97 2,973,017 +0.14(+0.05%)
Sep 06, 2019 299.94 300.51 299.20 299.83 3,937,400 +0.20(+0.07%)
Sep 05, 2019 298.54 300.60 298.40 299.63 4,005,000 +3.87(+1.31%)
Sep 04, 2019 294.86 295.77 294.05 295.76 2,741,841 +3.35(+1.15%)
Sep 03, 2019 292.26 293.29 290.95 292.41 4,419,597 -1.86(-0.63%)
Aug 30, 2019 295.96 295.96 293.12 294.27 4,786,500 -0.01(-0.00%)
Aug 29, 2019 293.43 294.84 292.30 294.28 3,547,180 +3.78(+1.30%)
Aug 28, 2019 287.75 290.71 286.89 290.50 3,827,728 +1.95(+0.68%)
Aug 27, 2019 291.21 291.61 287.69 288.55 3,417,548 -1.11(-0.38%)
Aug 26, 2019 288.91 289.66 287.24 289.66 2,676,061 +3.19(+1.11%)
Aug 23, 2019 292.63 294.45 285.10 286.47 6,060,600 -7.60(-2.58%)
Aug 22, 2019 294.95 295.63 292.10 294.07 4,230,227 -0.11(-0.04%)
Aug 21, 2019 294.15 294.57 293.43 294.18 3,005,634 +2.39(+0.82%)
Aug 20, 2019 293.49 294.02 291.61 291.79 2,987,382 -2.28(-0.78%)
Aug 19, 2019 293.86 294.77 293.14 294.07 2,828,491 +3.49(+1.20%)
Aug 16, 2019 288.14 291.01 288.08 290.58 3,910,900 +4.24(+1.48%)
Aug 15, 2019 286.52 287.24 284.02 286.34 5,809,214 +0.74(+0.26%)
Aug 14, 2019 289.70 290.41 285.40 285.60 5,805,270 -8.68(-2.95%)
Aug 13, 2019 289.37 295.84 289.00 294.28 3,632,104 +4.47(+1.54%)
Aug 12, 2019 291.58 292.21 288.69 289.81 2,599,345 -3.55(-1.21%)
Aug 09, 2019 294.27 294.95 291.32 293.36 4,104,700 -1.92(-0.65%)
Aug 08, 2019 291.26 295.28 290.68 295.28 5,599,233 +5.62(+1.94%)
Aug 07, 2019 287.04 290.46 283.66 289.66 5,787,251 +0.28(+0.10%)
Aug 06, 2019 287.54 289.69 285.93 289.38 5,452,835 +3.81(+1.33%)
Aug 05, 2019 289.77 289.85 283.34 285.57 6,910,346 -8.85(-3.01%)
Aug 02, 2019 295.52 295.81 292.59 294.42 7,481,000 -2.10(-0.71%)
Aug 01, 2019 299.32 302.60 295.66 296.52 10,111,359 -2.71(-0.91%)
Jul 31, 2019 302.76 302.94 296.89 299.23 8,580,102 -3.25(-1.07%)
Jul 30, 2019 301.65 302.90 301.22 302.48 4,702,128 -0.74(-0.24%)
Jul 29, 2019 303.63 303.68 302.58 303.22 2,326,192 -0.55(-0.18%)
Jul 26, 2019 302.50 303.98 302.40 303.77 2,711,700 +2.06(+0.68%)
Jul 25, 2019 302.71 302.73 300.83 301.71 3,671,256 -1.46(-0.48%)
Jul 24, 2019 300.94 303.17 300.83 303.17 2,390,994 +1.45(+0.48%)
Jul 23, 2019 300.91 301.76 299.96 301.72 2,209,270 +2.14(+0.71%)
Jul 22, 2019 299.33 300.21 298.77 299.58 2,571,271 +0.68(+0.23%)
Jul 19, 2019 301.78 301.82 298.69 298.90 3,510,300 -1.75(-0.58%)
Jul 18, 2019 298.89 300.96 298.42 300.65 4,371,231 +1.17(+0.39%)
Jul 17, 2019 301.47 301.64 299.48 299.48 2,142,306 -1.96(-0.65%)
Jul 16, 2019 302.41 302.60 301.19 301.44 2,233,868 -1.02(-0.34%)
Jul 15, 2019 302.86 302.89 301.97 302.46 4,400,568 -0.03(-0.01%)
Jul 12, 2019 301.61 302.49 301.26 302.49 4,346,000 +1.56(+0.52%)
Jul 11, 2019 301.05 301.32 299.93 300.93 5,142,102 +0.53(+0.18%)
Jul 10, 2019 300.12 301.39 299.50 300.40 2,498,153 +1.37(+0.46%)
Jul 09, 2019 297.23 299.26 297.19 299.03 1,543,709 +0.48(+0.16%)
Jul 08, 2019 298.71 299.05 297.74 298.55 2,954,403 -1.55(-0.52%)
Jul 05, 2019 299.18 300.36 297.74 300.10 2,198,100 -0.38(-0.13%)
Jul 03, 2019 298.89 300.52 298.75 300.48 1,853,800 +2.25(+0.75%)
Jul 02, 2019 297.32 298.23 296.37 298.23 3,786,135 +0.91(+0.31%)
Jul 01, 2019 298.37 298.88 296.02 297.32 3,934,522 +2.57(+0.87%)
Jun 28, 2019 294.28 295.21 293.71 294.75 5,751,300 +1.47(+0.50%)
Jun 27, 2019 292.99 293.73 292.61 293.28 2,722,303 +1.20(+0.41%)
Jun 26, 2019 293.42 293.99 292.02 292.08 4,210,205 -0.33(-0.11%)
Jun 25, 2019 295.35 295.41 292.30 292.41 2,974,569 -2.86(-0.97%)
Jun 24, 2019 295.90 296.27 295.15 295.27 3,549,258 -0.30(-0.10%)
Jun 21, 2019 295.79 297.20 295.47 295.57 3,628,000 -0.45(-0.15%)
Jun 20, 2019 296.32 296.57 293.88 296.02 4,406,804 +2.78(+0.95%)
Jun 19, 2019 292.79 293.89 291.78 293.24 7,602,675 +0.79(+0.27%)
Jun 18, 2019 291.63 293.80 291.25 292.45 4,621,680 +2.71(+0.94%)
Jun 17, 2019 289.75 290.45 289.41 289.74 2,511,172 -1.51(-0.52%)
Jun 14, 2019 291.31 291.93 290.40 291.25 2,000,100 -0.37(-0.13%)
Jun 13, 2019 291.40 291.97 290.63 291.62 2,303,829 +1.33(+0.46%)
Jun 12, 2019 290.66 291.25 289.83 290.29 2,310,239 -0.66(-0.23%)
Jun 11, 2019 293.00 293.42 290.18 290.95 2,923,389 -0.05(-0.02%)
Jun 10, 2019 291.36 292.81 290.87 291.00 3,862,832 +1.33(+0.46%)
Jun 07, 2019 287.90 290.83 287.70 289.67 3,180,200 +2.91(+1.01%)
Jun 06, 2019 285.21 287.50 284.49 286.76 4,294,367 +1.90(+0.67%)
Jun 05, 2019 284.25 284.90 282.21 284.86 4,673,944 +2.42(+0.86%)
Jun 04, 2019 278.96 282.58 278.47 282.44 3,598,820 +6.06(+2.19%)
Jun 03, 2019 277.15 278.39 274.90 276.38 5,589,170 -0.92(-0.33%)
May 31, 2019 278.06 278.96 277.11 277.30 5,428,400 -3.57(-1.27%)
May 30, 2019 280.96 281.92 279.68 280.87 3,839,368 +0.63(+0.22%)
May 29, 2019 280.78 281.20 278.56 280.24 6,465,458 -1.84(-0.65%)
May 28, 2019 285.02 286.08 282.08 282.08 2,455,246 -2.68(-0.94%)
May 24, 2019 285.66 286.12 284.01 284.76 1,755,400 +0.70(+0.25%)
May 23, 2019 285.10 285.11 282.47 284.06 4,400,909 -3.59(-1.25%)
May 22, 2019 287.35 288.60 287.06 287.65 3,147,473 -0.83(-0.29%)
May 21, 2019 287.77 288.86 287.49 288.48 3,634,882 +2.50(+0.87%)
May 20, 2019 286.05 287.37 285.05 285.98 2,515,904 -1.92(-0.67%)
May 17, 2019 287.09 290.54 287.08 287.90 3,833,700 -1.66(-0.57%)
May 16, 2019 287.77 291.17 287.71 289.56 3,911,190 +2.53(+0.88%)
May 15, 2019 283.50 287.70 283.25 287.03 3,135,522 +1.71(+0.60%)
May 14, 2019 283.91 287.02 283.75 285.32 3,202,224 +2.52(+0.89%)
May 13, 2019 284.31 285.40 281.84 282.80 5,831,657 -7.20(-2.48%)
May 10, 2019 287.59 290.90 284.21 290.00 4,329,300 +1.28(+0.44%)
May 09, 2019 287.20 289.24 285.23 288.72 4,280,963 -0.80(-0.28%)
May 08, 2019 289.55 291.38 288.82 289.52 5,809,982 -0.39(-0.13%)
May 07, 2019 292.13 292.79 287.75 289.91 5,262,731 -4.99(-1.69%)
May 06, 2019 291.22 295.28 290.88 294.90 2,792,101 -1.11(-0.37%)
May 03, 2019 294.79 296.33 294.57 296.01 3,160,500 +2.75(+0.94%)
May 02, 2019 293.64 294.68 291.49 293.26 3,279,870 -0.54(-0.18%)
May 01, 2019 296.73 296.93 293.77 293.80 2,951,663 -2.14(-0.72%)
Apr 30, 2019 295.49 296.33 293.91 295.94 4,549,141 +0.15(+0.05%)
Apr 29, 2019 295.51 296.46 295.41 295.79 2,986,498 +0.32(+0.11%)
Apr 26, 2019 294.11 295.50 293.21 295.47 2,160,400 +1.43(+0.49%)
Apr 25, 2019 294.13 294.76 292.68 294.04 1,839,098 -0.18(-0.06%)
Apr 24, 2019 294.84 295.14 294.06 294.22 2,568,556 -0.62(-0.21%)
Apr 23, 2019 292.65 295.11 292.40 294.84 4,574,582 +2.54(+0.87%)
Apr 22, 2019 291.13 292.40 291.04 292.30 2,879,500 +0.30(+0.10%)
Apr 18, 2019 292.09 292.28 290.62 292.00 4,367,500 +0.63(+0.22%)
Apr 17, 2019 293.38 293.39 290.94 291.37 4,340,670 -0.77(-0.26%)
Apr 16, 2019 292.92 292.98 291.46 292.14 3,759,062 +0.22(+0.08%)
Apr 15, 2019 292.24 292.31 291.04 291.92 3,124,783 -0.24(-0.08%)
Apr 12, 2019 291.97 292.44 291.21 292.16 2,516,200 +1.96(+0.68%)
Apr 11, 2019 290.77 290.78 289.53 290.20 2,581,369 -0.02(-0.01%)
Apr 10, 2019 289.72 290.34 289.27 290.22 2,878,528 +0.95(+0.33%)
Apr 09, 2019 289.73 290.02 288.66 289.27 3,990,471 -1.50(-0.52%)
Apr 08, 2019 290.03 290.85 289.31 290.77 2,492,425 +0.32(+0.11%)
Apr 05, 2019 289.86 290.56 289.54 290.45 3,928,500 +1.32(+0.46%)
Apr 04, 2019 288.74 289.39 287.95 289.13 3,418,744 +0.69(+0.24%)
Apr 03, 2019 289.25 289.70 287.67 288.44 3,438,422 +0.52(+0.18%)
Apr 02, 2019 287.97 288.16 287.04 287.92 7,162,228 +0.07(+0.02%)
Apr 01, 2019 286.64 288.08 286.35 287.85 4,170,514 +3.29(+1.16%)
Mar 29, 2019 284.31 284.74 283.03 284.56 4,331,200 +1.87(+0.66%)
Mar 28, 2019 282.25 283.10 280.96 282.69 2,376,212 +1.11(+0.39%)
Mar 27, 2019 283.02 283.66 279.83 281.58 3,437,095 -1.38(-0.49%)
Mar 26, 2019 282.87 284.09 281.45 282.96 4,222,830 +2.05(+0.73%)
Mar 25, 2019 280.77 282.08 279.53 280.91 4,726,425 -0.25(-0.09%)
Mar 22, 2019 285.12 285.71 281.07 281.16 6,540,700 -5.41(-1.89%)
Mar 21, 2019 282.51 287.07 282.49 286.57 3,615,182 +3.18(+1.12%)
Mar 20, 2019 284.06 285.38 282.19 283.39 4,671,956 -2.15(-0.75%)
Mar 19, 2019 286.51 287.39 284.44 285.54 5,845,469 +0.13(+0.05%)
Mar 18, 2019 284.57 285.67 284.33 285.41 3,786,218 +1.13(+0.40%)
Mar 15, 2019 283.56 285.21 283.33 284.28 3,132,400 +1.27(+0.45%)
Mar 14, 2019 283.14 283.60 282.43 283.01 2,396,375 -0.14(-0.05%)
Mar 13, 2019 282.23 284.13 282.04 283.15 2,804,688 +1.95(+0.69%)
Mar 12, 2019 280.79 281.80 280.62 281.20 2,089,489 +0.99(+0.35%)
Mar 11, 2019 276.96 280.35 276.94 280.21 3,839,844 +4.01(+1.45%)
Mar 08, 2019 274.58 276.33 274.10 276.20 5,315,800 -0.56(-0.20%)
Mar 07, 2019 278.53 278.66 275.74 276.76 4,552,909 -2.25(-0.81%)
Mar 06, 2019 280.87 280.88 278.68 279.01 3,410,263 -1.79(-0.64%)
Mar 05, 2019 281.28 281.49 280.14 280.80 2,500,475 -0.36(-0.13%)
Mar 04, 2019 283.37 283.57 278.55 281.16 4,810,104 -1.15(-0.41%)
Mar 01, 2019 282.20 282.62 280.56 282.31 4,203,900 +1.99(+0.71%)
Feb 28, 2019 280.66 281.18 280.06 280.32 4,164,356 -0.59(-0.21%)
Feb 27, 2019 280.28 281.31 279.20 280.91 3,283,388 -0.14(-0.05%)
Feb 26, 2019 280.81 282.02 280.66 281.05 4,881,298 -0.21(-0.07%)
Feb 25, 2019 282.46 283.06 281.15 281.26 4,698,955 +0.44(+0.16%)
Feb 22, 2019 279.86 281.08 279.54 280.82 4,962,900 +1.61(+0.58%)
Feb 21, 2019 279.45 279.79 278.04 279.21 3,118,336 -0.88(-0.31%)
Feb 20, 2019 279.55 280.63 278.99 280.09 5,534,132 +0.54(+0.19%)
Feb 19, 2019 278.21 280.30 278.18 279.55 4,588,410 +0.39(+0.14%)
Feb 15, 2019 278.01 279.16 277.82 279.16 4,844,200 +3.13(+1.13%)
Feb 14, 2019 275.44 277.31 274.54 276.03 7,148,412 -0.63(-0.23%)
Feb 13, 2019 276.72 277.62 276.25 276.66 2,993,508 +0.84(+0.30%)
Feb 12, 2019 274.06 276.20 274.00 275.82 4,284,941 +3.54(+1.30%)
Feb 11, 2019 272.84 273.15 271.70 272.28 2,769,284 +0.15(+0.06%)
Feb 08, 2019 270.35 272.15 269.47 272.13 2,909,300 +0.30(+0.11%)
Feb 07, 2019 272.58 273.18 269.93 271.83 6,677,294 -2.58(-0.94%)
Feb 06, 2019 274.44 274.98 273.57 274.41 3,962,590 -0.41(-0.15%)
Feb 05, 2019 274.12 275.08 273.54 274.82 4,050,589 +1.17(+0.43%)
Feb 04, 2019 271.77 273.67 270.98 273.65 2,960,239 +1.95(+0.72%)
Feb 01, 2019 271.80 272.84 270.83 271.70 3,901,700 +0.15(+0.06%)
Jan 31, 2019 269.12 272.03 268.92 271.55 6,520,877 +2.32(+0.86%)
Jan 30, 2019 266.67 270.12 265.85 269.23 5,116,579 +4.25(+1.60%)
Jan 29, 2019 265.47 266.09 264.08 264.98 4,447,265 -0.37(-0.14%)
Jan 28, 2019 265.00 265.41 263.35 265.35 4,417,883 -2.15(-0.80%)
Jan 25, 2019 267.19 268.27 266.71 267.50 3,333,800 +2.36(+0.89%)
Jan 24, 2019 264.79 265.77 263.67 265.14 3,728,913 +0.26(+0.10%)
Jan 23, 2019 265.62 266.34 262.26 264.88 6,761,737 +0.38(+0.14%)
Jan 22, 2019 266.37 266.59 262.64 264.50 5,991,469 -3.57(-1.33%)
Jan 18, 2019 266.56 268.57 265.70 268.07 6,994,400 +3.54(+1.34%)
Jan 17, 2019 261.62 265.46 261.52 264.53 4,446,763 +1.93(+0.73%)
Jan 16, 2019 262.36 263.52 262.16 262.60 4,386,051 +0.69(+0.26%)
Jan 15, 2019 259.37 262.20 259.37 261.91 3,776,426 +2.80(+1.08%)
Jan 14, 2019 258.40 259.81 257.95 259.11 3,708,411 -1.26(-0.48%)
Jan 11, 2019 259.24 260.52 258.57 260.37 5,111,600 -0.14(-0.05%)
Jan 10, 2019 257.82 260.70 257.08 260.51 4,317,252 +1.02(+0.39%)
Jan 09, 2019 259.09 260.48 257.72 259.49 4,095,099 +1.20(+0.46%)
Jan 08, 2019 258.38 258.82 255.52 258.29 5,342,192 +2.52(+0.99%)
Jan 07, 2019 254.24 257.46 253.21 255.77 5,960,956 +1.71(+0.67%)
Jan 04, 2019 249.06 254.59 248.64 254.06 6,430,100 +8.63(+3.52%)
Jan 03, 2019 249.79 250.03 245.08 245.43 5,825,447 -6.29(-2.50%)
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.