Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

510.77 +4.95 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 445.54 446.32 439.30 439.51 6,763,767 -6.88(-1.54%)
Mar 30, 2022 448.06 448.69 444.11 446.39 5,922,560 -2.79(-0.62%)
Mar 29, 2022 447.57 449.55 443.73 449.18 5,901,308 +5.66(+1.28%)
Mar 28, 2022 439.76 443.55 437.87 443.52 4,359,018 +3.09(+0.70%)
Mar 25, 2022 438.94 440.73 436.29 440.43 7,132,732 +2.21(+0.50%)
Mar 24, 2022 433.80 438.25 432.69 438.22 3,672,735 +6.25(+1.45%)
Mar 23, 2022 434.84 436.30 431.71 431.97 5,843,062 -5.48(-1.25%)
Mar 22, 2022 433.74 438.32 433.74 437.46 5,546,760 +5.27(+1.22%)
Mar 21, 2022 432.29 434.33 428.72 432.19 5,881,313 -0.09(-0.02%)
Mar 18, 2022 426.15 432.79 425.38 432.27 5,464,315 +4.58(+1.07%)
Mar 17, 2022 420.44 427.81 420.14 427.69 6,726,252 +5.25(+1.24%)
Mar 16, 2022 417.05 422.51 411.97 422.44 8,246,254 +9.15(+2.21%)
Mar 15, 2022 407.01 413.91 405.76 413.29 8,222,965 +8.90(+2.20%)
Mar 14, 2022 408.33 411.67 403.21 404.39 9,238,804 -3.08(-0.76%)
Mar 11, 2022 415.23 415.79 406.84 407.47 11,703,111 -5.15(-1.25%)
Mar 10, 2022 409.75 413.50 407.71 412.61 8,330,828 -1.90(-0.46%)
Mar 09, 2022 412.32 416.50 410.03 414.52 7,976,624 +10.86(+2.69%)
Mar 08, 2022 406.91 414.22 402.54 403.65 15,324,373 -3.03(-0.75%)
Mar 07, 2022 418.50 418.75 406.68 406.69 9,096,133 -12.31(-2.94%)
Mar 04, 2022 418.80 420.26 414.93 419.00 8,369,563 -3.61(-0.85%)
Mar 03, 2022 427.19 427.76 420.74 422.61 10,257,523 -2.04(-0.48%)
Mar 02, 2022 419.34 426.26 418.53 424.64 9,265,027 +7.61(+1.82%)
Mar 01, 2022 421.94 423.96 414.30 417.04 14,796,042 -6.57(-1.55%)
Feb 28, 2022 418.98 424.95 417.69 423.60 11,566,987 -0.86(-0.20%)
Feb 25, 2022 416.57 424.62 417.54 424.46 9,995,902 +9.14(+2.20%)
Feb 24, 2022 398.57 415.77 398.19 415.32 20,152,524 +6.43(+1.57%)
Feb 23, 2022 419.51 420.15 408.59 408.89 11,742,520 -7.59(-1.82%)
Feb 22, 2022 418.80 422.33 412.97 416.48 10,290,532 -4.57(-1.08%)
Feb 18, 2022 421.04 0 -2.93(-0.69%)
Feb 17, 2022 429.84 430.36 423.24 423.97 6,662,832 -9.09(-2.10%)
Feb 16, 2022 430.40 434.50 428.59 433.05 6,533,404 +0.49(+0.11%)
Feb 15, 2022 430.28 432.79 429.79 432.56 6,983,972 +6.85(+1.61%)
Feb 14, 2022 426.65 428.25 422.19 425.72 8,540,686 -1.39(-0.33%)
Feb 11, 2022 435.79 437.94 425.70 427.11 9,773,939 -8.72(-2.00%)
Feb 10, 2022 437.77 443.88 433.72 435.82 7,738,072 -7.84(-1.77%)
Feb 09, 2022 441.50 443.96 441.28 443.67 7,398,894 +6.45(+1.48%)
Feb 08, 2022 433.25 438.24 431.77 437.22 5,131,005 +3.45(+0.79%)
Feb 07, 2022 435.95 437.36 432.39 433.77 6,578,966 -1.55(-0.35%)
Feb 04, 2022 432.79 439.10 430.44 435.31 7,362,817 +2.17(+0.50%)
Feb 03, 2022 437.31 439.27 432.25 433.14 8,112,998 -10.29(-2.32%)
Feb 02, 2022 441.80 444.23 439.36 443.43 10,085,997 +4.22(+0.96%)
Feb 01, 2022 437.09 439.89 433.42 439.21 9,089,254 +3.01(+0.69%)
Jan 31, 2022 427.84 436.66 436.20 8,838,647 +7.74(+1.81%)
Jan 28, 2022 419.66 428.46 414.87 428.46 13,536,170 +10.23(+2.44%)
Jan 27, 2022 425.02 428.22 416.47 418.23 18,167,238 -2.19(-0.52%)
Jan 26, 2022 427.45 430.70 415.96 420.43 15,407,911 -0.97(-0.23%)
Jan 25, 2022 420.00 425.59 414.23 421.40 15,231,569 -4.91(-1.15%)
Jan 24, 2022 419.00 427.08 408.10 426.31 18,892,040 +1.49(+0.35%)
Jan 21, 2022 432.16 434.50 424.71 424.82 14,480,052 -8.44(-1.95%)
Jan 20, 2022 440.04 444.87 432.76 433.26 9,218,569 -4.87(-1.11%)
Jan 19, 2022 444.15 445.69 437.81 438.12 6,477,428 -4.58(-1.03%)
Jan 18, 2022 445.79 446.02 441.57 442.70 10,027,249 -7.97(-1.77%)
Jan 14, 2022 450.67 0 +0.15(+0.03%)
Jan 13, 2022 457.88 458.55 449.45 450.51 5,540,168 -6.27(-1.37%)
Jan 12, 2022 457.40 458.88 454.74 456.78 9,254,402 +1.21(+0.26%)
Jan 11, 2022 451.16 455.64 448.06 455.57 7,818,144 +4.45(+0.99%)
Jan 10, 2022 448.68 451.66 442.79 451.12 9,287,286 -0.85(-0.19%)
Jan 07, 2022 453.82 455.01 450.59 451.97 7,947,488 -1.81(-0.40%)
Jan 06, 2022 453.75 456.56 451.37 453.78 6,169,220 -0.34(-0.07%)
Jan 05, 2022 462.75 463.49 454.08 454.12 7,460,533 -9.03(-1.95%)
Jan 04, 2022 464.78 465.46 461.20 463.15 5,942,718 -0.16(-0.03%)
Jan 03, 2022 461.89 463.36 459.51 463.31 5,757,700 +2.75(+0.60%)
Dec 31, 2021 461.20 462.43 460.32 460.55 4,122,338 -1.15(-0.25%)
Dec 30, 2021 463.50 464.51 461.30 461.70 4,164,089 -1.30(-0.28%)
Dec 29, 2021 462.57 464.08 461.53 463.00 3,428,341 +0.48(+0.10%)
Dec 28, 2021 463.31 464.33 461.64 462.52 4,414,475 -0.36(-0.08%)
Dec 27, 2021 457.74 462.88 457.74 462.88 4,275,986 +6.54(+1.43%)
Dec 23, 2021 454.60 457.89 454.49 456.34 4,524,753 +2.78(+0.61%)
Dec 22, 2021 448.78 453.68 448.64 453.56 5,004,014 +4.53(+1.01%)
Dec 21, 2021 444.70 449.21 442.53 449.03 6,557,285 +7.86(+1.78%)
Dec 20, 2021 440.73 441.64 437.49 441.17 7,266,682 -5.01(-1.12%)
Dec 17, 2021 447.55 450.65 444.21 446.19 8,730,492 -4.47(-0.99%)
Dec 16, 2021 456.66 456.97 449.14 450.66 8,141,374 -4.17(-0.92%)
Dec 15, 2021 447.85 455.03 445.25 454.83 7,299,800 +7.04(+1.57%)
Dec 14, 2021 447.51 450.06 444.74 447.79 10,671,522 -3.19(-0.71%)
Dec 13, 2021 454.44 454.71 450.63 450.98 9,243,558 -4.03(-0.89%)
Dec 10, 2021 453.46 455.07 450.85 455.00 5,847,575 +4.32(+0.96%)
Dec 09, 2021 452.41 453.33 450.48 450.68 5,765,115 -3.06(-0.67%)
Dec 08, 2021 452.94 454.19 451.12 453.74 5,186,794 +1.19(+0.26%)
Dec 07, 2021 448.79 453.09 448.74 452.55 7,028,693 +9.21(+2.08%)
Dec 06, 2021 440.82 445.26 438.29 443.34 6,818,288 +5.27(+1.20%)
Dec 03, 2021 443.66 444.75 433.83 438.06 10,310,968 -3.97(-0.90%)
Dec 02, 2021 435.54 443.59 435.15 442.03 10,424,473 +6.71(+1.54%)
Dec 01, 2021 446.06 449.01 435.11 435.32 8,246,969 -5.14(-1.17%)
Nov 30, 2021 446.50 448.29 439.98 440.46 10,151,881 -8.54(-1.90%)
Nov 29, 2021 448.43 450.85 446.20 449.00 5,692,911 +5.66(+1.28%)
Nov 26, 2021 446.81 448.25 442.36 443.34 7,546,975 -10.26(-2.26%)
Nov 24, 2021 450.45 453.78 449.53 453.60 4,845,956 +1.17(+0.26%)
Nov 23, 2021 451.59 453.28 448.81 452.42 8,813,156 +0.63(+0.14%)
Nov 22, 2021 454.99 457.66 451.63 451.80 4,452,455 -1.36(-0.30%)
Nov 19, 2021 453.76 455.08 452.75 453.15 3,480,350 -0.74(-0.16%)
Nov 18, 2021 453.46 454.19 453.63 453.90 3,024,395 +1.49(+0.33%)
Nov 17, 2021 453.25 453.40 451.73 452.40 5,028,345 -1.07(-0.24%)
Nov 16, 2021 451.46 454.66 451.37 453.47 4,113,877 +1.80(+0.40%)
Nov 15, 2021 452.93 453.02 450.56 451.67 3,061,422 +0.12(+0.03%)
Nov 12, 2021 449.51 452.10 448.49 451.56 2,816,318 +3.30(+0.74%)
Nov 11, 2021 449.55 449.59 448.14 448.25 3,590,881 +0.18(+0.04%)
Nov 10, 2021 449.93 448.07 4,392,753 -3.57(-0.79%)
Nov 09, 2021 453.54 453.75 450.19 451.64 3,653,902 -1.58(-0.35%)
Nov 08, 2021 453.88 454.39 452.44 453.22 3,076,437 +0.47(+0.10%)
Nov 05, 2021 453.50 454.81 451.20 452.75 4,531,076 +1.59(+0.35%)
Nov 04, 2021 449.68 451.27 449.32 451.16 3,158,095 +2.06(+0.46%)
Nov 03, 2021 445.76 449.45 445.32 449.10 3,028,760 +2.74(+0.61%)
Nov 02, 2021 444.74 446.64 444.59 446.36 3,410,571 +1.75(+0.39%)
Nov 01, 2021 444.79 444.11 442.76 444.61 3,026,557 +0.92(+0.21%)
Oct 29, 2021 440.53 444.08 440.22 443.69 4,338,062 +0.84(+0.19%)
Oct 28, 2021 440.13 442.93 440.11 442.86 2,557,873 +4.22(+0.96%)
Oct 27, 2021 441.07 441.73 438.57 438.64 2,602,700 -1.96(-0.45%)
Oct 26, 2021 441.76 440.60 2,649,764 +0.50(+0.11%)
Oct 25, 2021 438.96 440.53 437.13 440.10 2,146,214 +2.29(+0.52%)
Oct 22, 2021 437.93 439.33 435.84 437.81 3,903,127 -0.53(-0.12%)
Oct 21, 2021 436.53 438.54 436.10 438.34 5,067,977 +1.14(+0.26%)
Oct 20, 2021 435.88 437.47 435.84 437.21 2,841,514 +1.68(+0.38%)
Oct 19, 2021 433.82 435.53 433.17 435.53 2,833,800 +3.40(+0.79%)
Oct 18, 2021 429.00 432.43 428.30 432.13 2,796,819 +1.25(+0.29%)
Oct 15, 2021 429.80 431.19 429.11 430.88 3,864,998 +3.28(+0.77%)
Oct 14, 2021 424.29 427.72 423.77 427.60 3,776,504 +7.20(+1.71%)
Oct 13, 2021 420.00 421.32 416.98 420.40 5,552,200 +1.49(+0.36%)
Oct 12, 2021 420.98 421.35 418.17 418.91 5,180,943 -1.06(-0.25%)
Oct 11, 2021 422.39 425.39 419.94 419.97 2,935,104 -3.16(-0.75%)
Oct 08, 2021 424.64 425.02 422.45 423.12 3,177,205 -0.63(-0.15%)
Oct 07, 2021 423.62 426.75 423.39 423.75 4,270,021 +3.48(+0.83%)
Oct 06, 2021 414.81 420.43 413.11 420.27 5,323,116 +1.78(+0.43%)
Oct 05, 2021 415.76 420.77 414.94 418.49 4,920,014 +4.34(+1.05%)
Oct 04, 2021 418.38 419.27 411.95 414.14 8,215,715 -5.45(-1.30%)
Oct 01, 2021 416.46 421.31 412.84 419.59 7,048,614 +4.94(+1.19%)
Sep 30, 2021 421.28 422.02 414.57 414.65 8,002,891 -5.20(-1.24%)
Sep 29, 2021 420.50 422.27 419.21 419.85 4,332,987 +0.72(+0.17%)
Sep 28, 2021 424.87 425.18 418.33 419.13 8,002,424 -8.54(-2.00%)
Sep 27, 2021 427.86 429.04 426.96 427.67 3,299,107 -1.35(-0.31%)
Sep 24, 2021 426.53 429.65 426.31 429.01 3,568,907 +0.82(+0.19%)
Sep 23, 2021 425.00 429.83 424.74 428.19 4,422,074 +5.07(+1.20%)
Sep 22, 2021 421.37 425.15 420.37 423.12 5,138,551 +4.13(+0.99%)
Sep 21, 2021 421.78 423.08 418.48 418.99 6,597,043 -0.24(-0.06%)
Sep 20, 2021 420.22 421.78 414.38 419.23 10,430,790 -7.19(-1.69%)
Sep 17, 2021 429.91 430.30 426.12 426.42 4,925,624 -4.15(-0.96%)
Sep 16, 2021 430.82 431.80 427.65 430.57 2,364,275 -0.81(-0.19%)
Sep 15, 2021 428.21 431.85 427.11 431.38 5,708,505 +3.56(+0.83%)
Sep 14, 2021 431.55 431.78 426.87 427.82 3,816,785 -2.29(-0.53%)
Sep 13, 2021 432.13 432.37 427.73 430.11 3,142,201 +1.00(+0.23%)
Sep 10, 2021 434.41 434.84 428.88 429.12 3,153,888 -3.30(-0.76%)
Sep 09, 2021 434.05 435.87 432.17 432.41 4,016,311 -1.94(-0.45%)
Sep 08, 2021 434.25 435.00 432.31 434.35 4,251,223 -0.58(-0.13%)
Sep 07, 2021 436.03 436.11 434.12 434.93 2,538,916 -1.41(-0.32%)
Sep 03, 2021 435.42 436.89 434.91 436.33 2,734,903 -0.19(-0.04%)
Sep 02, 2021 436.60 437.30 435.27 436.53 2,817,970 +1.30(+0.30%)
Sep 01, 2021 435.84 436.40 434.91 435.22 3,951,068 +0.19(+0.04%)
Aug 31, 2021 435.49 435.80 434.30 435.03 3,417,892 -0.47(-0.11%)
Aug 30, 2021 434.40 436.35 434.08 435.50 2,534,728 +1.93(+0.44%)
Aug 27, 2021 430.58 434.01 430.57 433.57 4,207,079 +3.78(+0.88%)
Aug 26, 2021 432.13 432.28 429.70 429.80 3,774,406 -2.55(-0.59%)
Aug 25, 2021 431.64 432.86 431.23 432.35 3,395,039 +0.90(+0.21%)
Aug 24, 2021 431.44 431.97 430.92 431.44 3,022,708 +0.75(+0.17%)
Aug 23, 2021 428.71 431.68 428.70 430.70 4,269,350 +3.72(+0.87%)
Aug 20, 2021 423.94 427.31 423.48 426.98 4,861,334 +3.38(+0.80%)
Aug 19, 2021 420.15 424.81 420.00 423.60 5,020,785 +0.62(+0.15%)
Aug 18, 2021 426.56 428.18 422.72 422.98 5,363,061 -4.61(-1.08%)
Aug 17, 2021 427.78 428.51 424.55 427.59 7,428,258 -2.92(-0.68%)
Aug 16, 2021 428.18 430.58 426.52 430.51 3,653,238 +1.10(+0.26%)
Aug 13, 2021 429.12 429.44 428.64 429.41 3,073,118 +1.08(+0.25%)
Aug 12, 2021 427.25 428.80 426.32 428.33 4,919,620 +1.00(+0.23%)
Aug 11, 2021 427.43 427.49 426.27 427.33 3,435,473 +1.01(+0.24%)
Aug 10, 2021 426.25 427.05 425.55 426.32 2,764,026 +0.50(+0.12%)
Aug 09, 2021 426.12 426.41 424.99 425.83 1,756,979 -0.30(-0.07%)
Aug 06, 2021 425.76 426.56 425.49 426.12 2,774,550 +0.74(+0.17%)
Aug 05, 2021 423.94 425.51 423.64 425.38 2,855,209 +2.63(+0.62%)
Aug 04, 2021 423.54 424.11 422.50 422.76 3,259,897 -2.02(-0.48%)
Aug 03, 2021 422.19 424.93 419.98 424.78 3,327,645 +3.37(+0.80%)
Aug 02, 2021 424.07 424.63 421.07 421.42 3,634,437 -0.85(-0.20%)
Jul 30, 2021 421.71 423.78 421.61 422.27 2,848,020 -2.15(-0.51%)
Jul 29, 2021 423.55 425.45 423.54 424.42 3,781,841 +1.88(+0.44%)
Jul 28, 2021 423.44 424.02 421.21 422.54 4,645,881 -0.23(-0.05%)
Jul 27, 2021 423.64 423.68 419.86 422.77 4,427,211 -1.94(-0.46%)
Jul 26, 2021 423.10 424.70 423.02 424.70 3,247,949 +1.13(+0.27%)
Jul 23, 2021 421.33 424.00 420.65 423.57 4,293,536 +4.13(+0.99%)
Jul 22, 2021 418.65 419.59 417.66 419.44 4,086,330 +0.91(+0.22%)
Jul 21, 2021 416.33 418.61 416.17 418.53 4,776,827 +3.37(+0.81%)
Jul 20, 2021 409.98 416.40 409.12 415.16 8,794,281 +5.94(+1.45%)
Jul 19, 2021 410.42 410.91 406.36 409.23 10,722,955 -6.20(-1.49%)
Jul 16, 2021 419.84 419.93 414.98 415.43 4,181,743 -3.16(-0.76%)
Jul 15, 2021 418.70 419.40 416.71 418.60 4,147,237 -1.44(-0.34%)
Jul 14, 2021 421.21 421.70 418.82 420.04 4,166,292 +0.56(+0.13%)
Jul 13, 2021 420.11 421.65 419.01 419.48 4,717,124 -1.48(-0.35%)
Jul 12, 2021 419.31 421.19 418.88 420.95 5,089,440 +1.55(+0.37%)
Jul 09, 2021 416.54 419.68 416.31 419.40 4,497,295 +4.41(+1.06%)
Jul 08, 2021 412.92 415.75 411.71 414.99 6,732,700 -3.35(-0.80%)
Jul 07, 2021 417.64 418.64 415.57 418.35 4,619,097 +1.71(+0.41%)
Jul 06, 2021 417.73 417.93 414.09 416.64 5,179,083 -1.06(-0.25%)
Jul 02, 2021 415.69 418.03 415.37 417.70 4,088,394 +3.15(+0.76%)
Jul 01, 2021 412.98 414.67 412.93 414.55 3,846,644 +2.33(+0.56%)
Jun 30, 2021 411.40 412.89 411.39 412.22 7,183,210 +0.37(+0.09%)
Jun 29, 2021 412.07 412.66 411.32 411.86 3,474,576 +0.18(+0.04%)
Jun 28, 2021 411.38 411.81 410.11 411.67 4,186,676 +0.87(+0.21%)
Jun 25, 2021 410.15 411.25 409.80 410.80 4,376,263 +1.50(+0.37%)
Jun 24, 2021 409.12 409.79 408.88 409.30 5,024,038 +2.36(+0.58%)
Jun 23, 2021 407.47 408.33 406.86 406.94 2,860,781 -0.24(-0.06%)
Jun 22, 2021 405.27 408.26 404.52 407.18 4,637,569 +1.93(+0.48%)
Jun 21, 2021 401.39 405.46 400.53 405.25 4,285,575 +5.64(+1.41%)
Jun 18, 2021 401.72 402.30 399.33 399.61 7,603,874 -5.45(-1.34%)
Jun 17, 2021 404.70 406.01 402.47 405.06 4,521,555 -0.12(-0.03%)
Jun 16, 2021 407.62 407.77 403.19 405.18 4,973,180 -2.25(-0.55%)
Jun 15, 2021 408.37 408.40 406.54 407.44 4,722,569 -0.80(-0.19%)
Jun 14, 2021 407.43 408.25 406.10 408.23 2,251,567 +0.98(+0.24%)
Jun 11, 2021 407.20 407.35 405.83 407.25 2,259,753 +0.67(+0.17%)
Jun 10, 2021 405.99 407.54 404.62 406.58 3,206,634 +1.96(+0.48%)
Jun 09, 2021 406.18 406.25 404.45 404.62 3,821,099 -0.65(-0.16%)
Jun 08, 2021 406.15 406.21 403.44 405.27 3,838,130 +0.02(+0.00%)
Jun 07, 2021 405.61 405.78 404.28 405.25 4,616,474 -0.34(-0.08%)
Jun 04, 2021 403.81 405.90 403.76 405.60 2,705,203 +3.66(+0.91%)
Jun 03, 2021 401.08 403.10 399.54 401.94 3,284,947 -1.54(-0.38%)
Jun 02, 2021 403.42 404.28 402.43 403.48 2,791,927 +0.67(+0.17%)
Jun 01, 2021 405.60 405.71 402.33 402.81 3,911,499 -0.32(-0.08%)
May 28, 2021 404.08 404.31 402.93 403.12 3,431,754 +0.76(+0.19%)
May 27, 2021 403.25 403.75 402.27 402.36 3,888,314 +0.21(+0.05%)
May 26, 2021 401.99 402.70 400.94 402.15 3,138,440 +0.74(+0.18%)
May 25, 2021 403.42 403.77 400.80 401.41 4,432,703 -0.87(-0.22%)
May 24, 2021 400.52 403.40 400.29 402.28 2,857,035 +4.01(+1.01%)
May 21, 2021 400.12 401.36 397.76 398.27 4,338,652 -0.23(-0.06%)
May 20, 2021 395.20 399.82 395.10 398.50 3,942,223 +4.17(+1.06%)
May 19, 2021 390.51 394.47 389.01 394.33 5,931,588 -1.07(-0.27%)
May 18, 2021 399.05 399.28 395.19 395.41 3,496,427 -3.43(-0.86%)
May 17, 2021 398.67 399.57 396.73 398.84 3,121,700 -0.96(-0.24%)
May 14, 2021 396.53 400.65 396.53 399.79 3,752,639 +6.08(+1.54%)
May 13, 2021 390.65 395.71 390.62 393.71 7,278,060 +4.62(+1.19%)
May 12, 2021 394.65 395.94 388.48 389.10 8,183,878 -8.50(-2.14%)
May 11, 2021 396.46 398.52 393.52 397.60 10,804,732 -3.58(-0.89%)
May 10, 2021 405.51 405.69 401.00 401.17 4,858,870 -3.94(-0.97%)
May 07, 2021 402.99 405.78 402.28 405.11 5,026,954 +2.91(+0.72%)
May 06, 2021 399.11 402.28 397.00 402.19 5,623,630 +3.24(+0.81%)
May 05, 2021 400.53 400.79 398.23 398.95 4,436,777 +0.06(+0.01%)
May 04, 2021 399.32 399.79 395.10 398.89 7,264,469 -2.44(-0.61%)
May 03, 2021 402.52 402.91 400.86 401.33 4,886,290 +0.86(+0.21%)
Apr 30, 2021 400.81 401.67 399.56 400.47 5,146,143 -2.61(-0.65%)
Apr 29, 2021 403.42 403.72 399.64 403.08 4,272,856 +2.53(+0.63%)
Apr 28, 2021 400.95 402.12 400.11 400.55 5,751,555 -0.15(-0.04%)
Apr 27, 2021 401.09 401.29 399.57 400.70 3,431,390 -0.12(-0.03%)
Apr 26, 2021 400.63 401.36 400.19 400.83 4,793,551 +0.90(+0.22%)
Apr 23, 2021 396.26 401.39 396.17 399.93 4,775,872 +4.15(+1.05%)
Apr 22, 2021 399.09 399.96 394.57 395.78 6,586,113 -3.55(-0.89%)
Apr 21, 2021 394.93 399.53 394.79 399.32 4,045,292 +3.70(+0.94%)
Apr 20, 2021 397.22 397.94 394.07 395.62 6,424,590 -2.90(-0.73%)
Apr 19, 2021 399.44 399.94 397.10 398.52 4,621,025 -1.96(-0.49%)
Apr 16, 2021 400.42 401.05 398.99 400.48 2,831,634 +1.41(+0.35%)
Apr 15, 2021 397.00 399.36 397.00 399.08 4,648,085 +4.25(+1.08%)
Apr 14, 2021 396.15 397.25 394.30 394.83 4,161,949 -1.32(-0.33%)
Apr 13, 2021 394.91 396.84 394.53 396.15 9,063,304 +1.16(+0.29%)
Apr 12, 2021 394.24 395.30 393.67 394.99 3,117,025 +0.16(+0.04%)
Apr 09, 2021 391.93 395.04 391.79 394.83 3,192,387 +2.84(+0.72%)
Apr 08, 2021 391.48 392.09 390.52 391.99 4,314,153 +1.82(+0.47%)
Apr 07, 2021 389.53 390.53 389.11 390.18 3,110,814 +0.49(+0.13%)
Apr 06, 2021 389.41 390.79 389.06 389.69 3,787,008 -0.24(-0.06%)
Apr 05, 2021 387.19 390.53 387.12 389.93 5,904,746 +5.52(+1.43%)
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.