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, 2017 209.48 210.03 209.30 209.39 6,323,699 -0.41(-0.19%)
Mar 30, 2017 209.11 210.04 208.94 209.79 2,856,699 +0.53(+0.25%)
Mar 29, 2017 208.69 209.41 208.44 209.27 4,774,752 +0.31(+0.15%)
Mar 28, 2017 207.15 209.40 207.05 208.96 3,376,407 +1.53(+0.74%)
Mar 27, 2017 205.97 207.72 205.71 207.43 3,813,178 -0.30(-0.14%)
Mar 24, 2017 208.13 208.71 206.88 207.73 4,674,054 -0.09(-0.04%)
Mar 23, 2017 207.81 208.98 207.45 207.82 6,955,894 -0.23(-0.11%)
Mar 22, 2017 207.61 208.33 206.97 208.04 4,122,797 +0.46(+0.22%)
Mar 21, 2017 210.89 210.98 207.42 207.59 5,589,975 -2.64(-1.26%)
Mar 20, 2017 210.49 210.76 209.86 210.23 2,827,969 -0.29(-0.14%)
Mar 17, 2017 211.20 211.31 210.50 210.51 3,441,984 -0.43(-0.20%)
Mar 16, 2017 211.41 211.49 210.52 210.94 5,267,839 -0.27(-0.13%)
Mar 15, 2017 210.04 211.69 209.80 211.22 4,480,417 +1.71(+0.82%)
Mar 14, 2017 209.69 209.76 208.82 209.50 3,341,228 -0.75(-0.35%)
Mar 13, 2017 210.08 210.29 209.76 210.25 2,221,559 +0.12(+0.06%)
Mar 10, 2017 210.41 210.45 209.18 210.13 3,275,103 +0.73(+0.35%)
Mar 09, 2017 209.26 209.74 208.43 209.40 2,915,393 +0.20(+0.10%)
Mar 08, 2017 209.85 210.07 209.01 209.20 4,082,205 -0.42(-0.20%)
Mar 07, 2017 209.86 210.22 209.34 209.62 8,264,154 -0.62(-0.29%)
Mar 06, 2017 209.99 210.52 209.56 210.23 3,707,470 -0.62(-0.29%)
Mar 03, 2017 210.58 210.97 210.19 210.85 3,493,788 +0.12(+0.06%)
Mar 02, 2017 211.82 211.82 210.61 210.72 3,673,297 -1.22(-0.58%)
Mar 01, 2017 210.75 212.47 210.74 211.95 5,211,128 +2.80(+1.34%)
Feb 28, 2017 209.28 209.49 208.68 209.14 3,828,271 -0.53(-0.25%)
Feb 27, 2017 209.21 209.80 208.96 209.67 2,771,644 +0.33(+0.16%)
Feb 24, 2017 208.18 209.34 208.13 209.34 2,805,917 +0.25(+0.12%)
Feb 23, 2017 209.45 209.45 208.26 209.09 2,548,122 +0.17(+0.08%)
Feb 22, 2017 208.66 209.10 208.50 208.92 3,357,431 -0.12(-0.06%)
Feb 21, 2017 208.24 209.25 208.23 209.05 2,955,502 +1.26(+0.60%)
Feb 17, 2017 207.79 207.79 207.79 0 +0.24(+0.11%)
Feb 16, 2017 207.73 207.89 206.77 207.55 3,871,852 -0.10(-0.05%)
Feb 15, 2017 206.40 207.88 206.35 207.66 4,298,932 +1.05(+0.51%)
Feb 14, 2017 205.62 206.61 205.24 206.60 3,438,314 +0.83(+0.40%)
Feb 13, 2017 205.21 206.05 205.15 205.78 3,006,034 +1.13(+0.55%)
Feb 10, 2017 204.23 204.89 204.11 204.65 3,054,620 +0.80(+0.39%)
Feb 09, 2017 202.93 204.16 202.91 203.84 3,720,613 +1.19(+0.59%)
Feb 08, 2017 202.09 202.78 201.84 202.66 2,234,917 +0.25(+0.12%)
Feb 07, 2017 202.79 203.01 202.19 202.41 2,653,466 -0.01(-0.00%)
Feb 06, 2017 202.32 202.72 202.04 202.42 1,905,195 -0.36(-0.18%)
Feb 03, 2017 202.28 202.91 201.96 202.78 2,091,348 +1.46(+0.72%)
Feb 02, 2017 200.87 201.63 200.52 201.32 3,617,584 +0.07(+0.03%)
Feb 01, 2017 201.81 202.06 200.62 201.25 7,375,770 +0.10(+0.05%)
Jan 31, 2017 200.62 201.18 200.09 201.15 5,454,930 -0.09(-0.04%)
Jan 30, 2017 201.69 201.74 200.21 201.24 4,338,686 -1.20(-0.59%)
Jan 27, 2017 202.81 202.93 202.24 202.44 2,858,562 -0.31(-0.15%)
Jan 26, 2017 202.78 203.05 202.44 202.75 3,730,656 -0.06(-0.03%)
Jan 25, 2017 202.17 202.93 201.99 202.81 4,397,661 +1.63(+0.81%)
Jan 24, 2017 200.16 201.62 200.03 201.17 2,863,892 +1.22(+0.61%)
Jan 23, 2017 200.10 200.49 199.15 199.95 4,291,285 -0.47(-0.23%)
Jan 20, 2017 200.40 200.94 199.84 200.42 3,504,589 +0.66(+0.33%)
Jan 19, 2017 200.51 200.68 199.27 199.76 2,946,312 -0.64(-0.32%)
Jan 18, 2017 200.29 200.48 199.71 200.40 3,653,559 +0.39(+0.19%)
Jan 17, 2017 200.08 200.48 199.62 200.01 5,610,003 -0.66(-0.33%)
Jan 13, 2017 200.67 200.67 200.67 0 +0.37(+0.18%)
Jan 12, 2017 200.22 200.45 198.85 200.30 4,023,694 -0.39(-0.19%)
Jan 11, 2017 200.12 200.71 199.42 200.69 4,566,986 +0.54(+0.27%)
Jan 10, 2017 200.18 201.05 199.79 200.16 3,370,669 -0.09(-0.04%)
Jan 09, 2017 200.57 200.74 200.16 200.24 2,680,656 -0.65(-0.32%)
Jan 06, 2017 200.25 201.32 199.70 200.89 3,539,711 +0.79(+0.40%)
Jan 05, 2017 200.00 200.29 199.32 200.10 3,379,990 -0.19(-0.09%)
Jan 04, 2017 199.42 200.43 199.41 200.29 4,665,147 +1.20(+0.60%)
Jan 03, 2017 198.93 199.63 197.91 199.08 7,279,855 +1.40(+0.71%)
Dec 30, 2016 197.69 197.69 197.69 0 -0.67(-0.34%)
Dec 29, 2016 198.44 198.79 197.88 198.35 5,103,825 -0.02(-0.01%)
Dec 28, 2016 200.29 200.29 198.26 198.37 4,521,442 -1.64(-0.82%)
Dec 27, 2016 199.79 200.42 199.79 200.01 2,914,332 +0.56(+0.28%)
Dec 23, 2016 199.45 199.45 199.45 0 +0.13(+0.07%)
Dec 22, 2016 199.43 199.54 198.83 199.32 2,591,535 -0.29(-0.15%)
Dec 21, 2016 200.04 200.18 199.57 199.61 3,208,966 -0.50(-0.25%)
Dec 20, 2016 199.91 200.27 199.67 200.11 4,110,454 +0.79(+0.39%)
Dec 19, 2016 199.11 199.78 198.98 199.32 4,889,329 +0.37(+0.18%)
Dec 16, 2016 199.78 199.84 198.61 198.95 5,943,951 -0.31(-0.15%)
Dec 15, 2016 198.75 200.20 198.62 199.26 5,647,886 +0.66(+0.33%)
Dec 14, 2016 199.84 200.58 198.05 198.60 9,668,298 -1.51(-0.76%)
Dec 13, 2016 199.52 200.67 199.49 200.11 6,799,767 +1.29(+0.65%)
Dec 12, 2016 198.96 199.44 198.40 198.81 5,428,164 -0.25(-0.12%)
Dec 09, 2016 198.07 199.06 198.05 199.06 5,133,398 +1.26(+0.64%)
Dec 08, 2016 197.35 198.32 197.06 197.80 5,343,332 +0.47(+0.24%)
Dec 07, 2016 194.67 197.41 194.53 197.33 4,004,770 +2.52(+1.29%)
Dec 06, 2016 194.39 194.84 193.89 194.81 3,576,458 +0.70(+0.36%)
Dec 05, 2016 193.90 194.53 193.68 194.11 2,795,017 +1.12(+0.58%)
Dec 02, 2016 193.01 193.51 192.66 193.00 3,788,301 +0.16(+0.08%)
Dec 01, 2016 193.92 193.93 192.57 192.84 4,398,518 -0.70(-0.36%)
Nov 30, 2016 194.77 194.91 193.54 193.54 7,152,971 -0.58(-0.30%)
Nov 29, 2016 193.78 194.58 193.45 194.11 4,085,963 +0.31(+0.16%)
Nov 28, 2016 194.32 194.60 193.62 193.80 5,518,020 -0.86(-0.44%)
Nov 25, 2016 194.26 194.66 194.20 194.66 2,118,471 +0.71(+0.37%)
Nov 23, 2016 193.95 193.95 193.95 0 +0.21(+0.11%)
Nov 22, 2016 193.77 193.99 193.07 193.74 3,505,179 +0.32(+0.17%)
Nov 21, 2016 192.57 193.46 192.43 193.41 3,641,565 +1.40(+0.73%)
Nov 18, 2016 192.47 192.66 191.79 192.02 5,234,478 -0.38(-0.20%)
Nov 17, 2016 191.61 192.47 191.48 192.40 6,581,309 +0.86(+0.45%)
Nov 16, 2016 191.13 191.66 191.04 191.54 4,863,003 -0.25(-0.13%)
Nov 15, 2016 190.71 191.78 190.47 191.78 6,072,365 +1.51(+0.79%)
Nov 14, 2016 190.78 190.89 189.54 190.27 4,289,683 +0.05(+0.03%)
Nov 11, 2016 189.86 190.38 189.19 190.22 8,428,479 -0.34(-0.18%)
Nov 10, 2016 190.18 191.81 189.10 190.56 9,313,930 +0.38(+0.20%)
Nov 09, 2016 186.53 190.75 186.50 190.18 11,225,195 +2.08(+1.11%)
Nov 08, 2016 186.89 188.71 186.61 188.10 7,346,425 +0.86(+0.46%)
Nov 07, 2016 185.78 187.30 185.64 187.24 9,617,844 +4.06(+2.22%)
Nov 04, 2016 183.54 184.40 183.09 183.18 4,501,426 -0.31(-0.17%)
Nov 03, 2016 184.49 184.70 183.15 183.48 4,281,264 -0.77(-0.42%)
Nov 02, 2016 185.10 185.47 183.82 184.25 4,338,717 -1.16(-0.63%)
Nov 01, 2016 187.07 187.12 184.16 185.41 9,248,288 -1.27(-0.68%)
Oct 31, 2016 187.10 187.30 186.58 186.69 4,881,312 -0.05(-0.03%)
Oct 28, 2016 187.25 187.96 186.02 186.74 4,441,918 -0.55(-0.29%)
Oct 27, 2016 188.54 188.56 187.22 187.29 3,299,090 -0.52(-0.27%)
Oct 26, 2016 187.33 188.39 187.10 187.81 2,863,141 -0.39(-0.21%)
Oct 25, 2016 188.62 188.88 188.02 188.20 2,505,909 -0.60(-0.32%)
Oct 24, 2016 188.91 189.17 188.45 188.80 2,607,171 +0.83(+0.44%)
Oct 21, 2016 187.12 188.09 186.95 187.97 2,549,521 +0.09(+0.05%)
Oct 20, 2016 187.92 188.49 187.25 187.88 2,884,036 -0.32(-0.17%)
Oct 19, 2016 188.01 188.57 187.68 188.21 3,111,354 +0.46(+0.25%)
Oct 18, 2016 188.23 188.27 187.39 187.75 1,834,506 +1.15(+0.62%)
Oct 17, 2016 187.21 187.48 186.43 186.59 3,357,072 -0.62(-0.33%)
Oct 14, 2016 188.17 188.63 187.18 187.21 4,250,489 +0.02(+0.01%)
Oct 13, 2016 186.39 187.67 185.57 187.19 5,111,571 -0.58(-0.31%)
Oct 12, 2016 187.68 188.30 187.16 187.77 2,764,461 +0.23(+0.13%)
Oct 11, 2016 189.47 189.54 186.78 187.54 4,561,997 -2.34(-1.23%)
Oct 10, 2016 188.93 190.39 189.77 189.88 3,024,608 +0.95(+0.50%)
Oct 07, 2016 189.87 190.09 188.18 188.93 8,836,425 -0.74(-0.39%)
Oct 06, 2016 189.22 189.81 188.67 189.67 2,789,696 +0.18(+0.10%)
Oct 05, 2016 189.24 189.89 189.20 189.48 3,274,316 +0.83(+0.44%)
Oct 04, 2016 189.72 189.93 188.03 188.65 3,797,820 -0.83(-0.44%)
Oct 03, 2016 189.61 189.82 188.93 189.48 5,441,407 -0.58(-0.31%)
Sep 30, 2016 189.47 190.76 189.23 190.07 4,524,063 +1.41(+0.75%)
Sep 29, 2016 190.14 190.54 188.08 188.65 4,468,834 -1.71(-0.90%)
Sep 28, 2016 189.64 190.48 188.66 190.37 2,449,344 +1.00(+0.53%)
Sep 27, 2016 188.06 189.49 187.69 189.37 3,721,682 +1.14(+0.61%)
Sep 26, 2016 188.93 189.11 188.04 188.23 3,460,155 -1.57(-0.83%)
Sep 23, 2016 190.41 190.54 189.69 189.80 2,857,635 -1.00(-0.52%)
Sep 22, 2016 190.67 191.13 190.41 190.79 5,010,564 +1.16(+0.61%)
Sep 21, 2016 188.23 189.80 187.54 189.63 4,729,808 +2.09(+1.12%)
Sep 20, 2016 188.37 188.54 187.48 187.54 2,307,476 +0.02(+0.01%)
Sep 19, 2016 188.18 188.81 187.18 187.52 2,403,604 +0.09(+0.05%)
Sep 16, 2016 187.56 187.75 186.77 187.42 5,826,665 -0.78(-0.42%)
Sep 15, 2016 186.14 188.60 185.98 188.21 3,930,298 +1.89(+1.01%)
Sep 14, 2016 186.47 187.69 185.76 186.32 4,859,857 -0.10(-0.06%)
Sep 13, 2016 187.80 188.07 185.80 186.42 7,495,609 -2.75(-1.45%)
Sep 12, 2016 185.66 189.54 185.62 189.17 5,880,594 +2.69(+1.44%)
Sep 09, 2016 189.73 189.74 186.43 186.48 8,438,548 -4.58(-2.40%)
Sep 08, 2016 191.13 191.42 190.73 191.06 3,495,257 -0.45(-0.24%)
Sep 07, 2016 191.33 191.65 190.87 191.52 4,220,012 -0.03(-0.02%)
Sep 06, 2016 191.19 191.55 190.47 191.55 3,865,573 +0.64(+0.34%)
Sep 02, 2016 190.97 190.91 190.91 190.91 2,647,525 +0.83(+0.44%)
Sep 01, 2016 190.05 190.35 188.87 190.07 3,738,011 +0.02(+0.01%)
Aug 31, 2016 190.27 190.37 189.26 190.06 2,912,623 -0.53(-0.28%)
Aug 30, 2016 190.84 191.08 190.02 190.59 1,780,986 -0.30(-0.15%)
Aug 29, 2016 190.11 191.15 190.05 190.88 1,813,842 +0.90(+0.48%)
Aug 26, 2016 190.50 191.57 189.06 189.98 4,958,967 -0.34(-0.18%)
Aug 25, 2016 190.06 190.75 189.91 190.32 5,626,194 -0.19(-0.10%)
Aug 24, 2016 191.28 191.37 190.05 190.51 1,756,589 -0.90(-0.47%)
Aug 23, 2016 191.67 192.00 191.37 191.41 1,953,494 +0.40(+0.21%)
Aug 22, 2016 190.84 191.28 190.44 191.01 1,310,111 -0.06(-0.03%)
Aug 19, 2016 190.87 191.24 190.36 191.07 1,907,260 -0.30(-0.15%)
Aug 18, 2016 190.88 191.37 190.78 191.37 2,172,473 +0.44(+0.23%)
Aug 17, 2016 190.59 191.05 189.74 190.93 3,339,963 +0.35(+0.18%)
Aug 16, 2016 191.11 191.17 190.56 190.58 3,437,523 -0.97(-0.51%)
Aug 15, 2016 191.36 191.89 191.36 191.55 1,539,136 +0.57(+0.30%)
Aug 12, 2016 190.85 191.20 190.59 190.98 1,798,524 -0.16(-0.08%)
Aug 11, 2016 190.83 191.40 190.54 191.13 2,061,288 +0.88(+0.46%)
Aug 10, 2016 190.88 190.94 189.90 190.26 3,192,660 -0.47(-0.25%)
Aug 09, 2016 190.73 191.24 190.41 190.73 1,916,533 +0.12(+0.06%)
Aug 08, 2016 190.93 191.04 190.36 190.60 1,812,710 -0.10(-0.05%)
Aug 05, 2016 189.94 190.78 189.78 190.71 3,852,317 +1.50(+0.79%)
Aug 04, 2016 189.11 189.51 188.68 189.21 2,459,864 +0.17(+0.09%)
Aug 03, 2016 188.39 189.04 188.09 189.03 2,816,691 +0.56(+0.30%)
Aug 02, 2016 189.41 189.55 187.59 188.47 5,562,440 -1.12(-0.59%)
Aug 01, 2016 189.90 190.27 189.19 189.60 4,249,458 -0.22(-0.11%)
Jul 29, 2016 189.25 190.18 188.95 189.81 3,558,955 +0.29(+0.15%)
Jul 28, 2016 189.07 189.81 188.62 189.53 2,121,888 +0.23(+0.12%)
Jul 27, 2016 189.86 189.94 188.52 189.30 5,455,410 -0.19(-0.10%)
Jul 26, 2016 189.34 189.86 188.62 189.49 3,555,992 +0.08(+0.04%)
Jul 25, 2016 189.70 189.76 188.81 189.41 1,958,902 -0.49(-0.26%)
Jul 22, 2016 189.19 189.98 188.93 189.90 5,446,090 +0.83(+0.44%)
Jul 21, 2016 189.66 189.90 188.61 189.07 2,060,729 -0.69(-0.36%)
Jul 20, 2016 189.48 190.01 189.03 189.76 2,113,438 +0.80(+0.42%)
Jul 19, 2016 188.78 189.02 188.52 188.96 2,169,241 -0.21(-0.11%)
Jul 18, 2016 188.77 189.37 188.53 189.17 4,731,564 +0.52(+0.28%)
Jul 15, 2016 189.51 189.53 188.22 188.65 4,241,720 -0.28(-0.15%)
Jul 14, 2016 189.17 189.41 188.53 188.93 6,139,336 +1.03(+0.55%)
Jul 13, 2016 188.34 188.36 187.40 187.89 4,424,137 -0.02(-0.01%)
Jul 12, 2016 187.55 188.21 187.31 187.91 5,423,903 +1.31(+0.70%)
Jul 11, 2016 186.38 187.13 186.17 186.60 3,782,753 +0.70(+0.38%)
Jul 08, 2016 184.49 186.15 183.11 185.89 3,691,132 +2.78(+1.52%)
Jul 07, 2016 183.47 184.14 182.40 183.11 4,010,442 -0.16(-0.09%)
Jul 06, 2016 181.69 183.40 181.02 183.27 7,216,204 +1.04(+0.57%)
Jul 05, 2016 182.66 182.77 181.58 182.22 7,147,966 -1.30(-0.71%)
Jul 01, 2016 183.02 183.52 183.52 183.52 5,457,380 +0.55(+0.30%)
Jun 30, 2016 181.16 183.16 180.57 182.97 6,932,141 +2.35(+1.30%)
Jun 29, 2016 179.07 180.89 178.97 180.62 8,329,269 +2.97(+1.67%)
Jun 28, 2016 176.14 177.65 175.81 177.65 8,144,903 +3.26(+1.87%)
Jun 27, 2016 176.24 176.25 173.66 174.39 9,262,484 -3.35(-1.89%)
Jun 24, 2016 178.04 180.85 177.22 177.75 17,495,400 -6.53(-3.54%)
Jun 23, 2016 183.40 184.29 182.94 184.28 3,116,200 +2.37(+1.30%)
Jun 22, 2016 182.38 183.14 181.76 181.90 3,586,283 -0.30(-0.17%)
Jun 21, 2016 182.08 182.60 181.63 182.21 3,113,332 +0.50(+0.28%)
Jun 20, 2016 182.53 183.22 181.59 181.71 5,080,872 +1.19(+0.66%)
Jun 17, 2016 181.08 181.13 179.85 180.51 4,223,222 -0.68(-0.38%)
Jun 16, 2016 179.78 181.38 178.77 181.19 4,334,137 +0.59(+0.33%)
Jun 15, 2016 181.35 182.05 180.46 180.61 4,454,184 -0.32(-0.18%)
Jun 14, 2016 180.91 181.52 179.94 180.93 5,506,590 -0.33(-0.18%)
Jun 13, 2016 182.09 182.95 181.19 181.25 4,229,554 -1.44(-0.79%)
Jun 10, 2016 183.04 183.38 182.14 182.70 3,762,024 -1.74(-0.94%)
Jun 09, 2016 183.94 184.57 183.68 184.44 2,490,056 -0.22(-0.12%)
Jun 08, 2016 184.21 184.82 184.10 184.66 1,878,547 +0.59(+0.32%)
Jun 07, 2016 183.97 184.66 183.94 184.07 2,994,463 +0.22(+0.12%)
Jun 06, 2016 183.25 184.16 183.07 183.85 3,441,334 +1.01(+0.55%)
Jun 03, 2016 182.83 183.23 181.65 182.84 3,846,722 -0.61(-0.33%)
Jun 02, 2016 182.46 183.45 181.96 183.45 4,214,087 +0.60(+0.33%)
Jun 01, 2016 181.89 183.04 181.66 182.86 3,322,297 +0.35(+0.19%)
May 31, 2016 183.11 183.23 181.90 182.51 4,148,955 -0.28(-0.16%)
May 27, 2016 182.20 182.79 182.79 182.79 2,877,365 +0.75(+0.41%)
May 26, 2016 182.16 182.37 181.71 182.04 2,338,241 +0.07(+0.04%)
May 25, 2016 181.45 182.41 181.42 181.97 2,836,020 +1.22(+0.67%)
May 24, 2016 179.29 181.08 179.25 180.75 3,021,392 +2.32(+1.30%)
May 23, 2016 178.69 178.99 178.25 178.44 2,448,664 -0.24(-0.14%)
May 20, 2016 178.20 179.21 178.12 178.68 3,073,269 +1.08(+0.61%)
May 19, 2016 177.41 177.85 176.31 177.60 4,438,520 -0.63(-0.35%)
May 18, 2016 177.76 179.38 177.08 178.23 4,918,899 +0.02(+0.01%)
May 17, 2016 179.53 179.83 177.59 178.21 5,014,686 -1.58(-0.88%)
May 16, 2016 178.21 180.29 178.17 179.79 3,046,840 +1.80(+1.01%)
May 13, 2016 179.29 179.86 177.73 177.99 5,617,404 -1.66(-0.92%)
May 12, 2016 180.25 180.42 178.59 179.66 3,870,356 +0.09(+0.05%)
May 11, 2016 180.79 181.15 179.57 179.57 3,602,245 -1.69(-0.93%)
May 10, 2016 179.76 181.27 179.70 181.25 3,340,069 +2.17(+1.21%)
May 09, 2016 178.75 179.45 178.58 179.08 3,263,031 +0.17(+0.10%)
May 06, 2016 177.46 178.91 177.29 178.91 2,755,632 +0.69(+0.39%)
May 05, 2016 178.72 179.08 177.79 178.22 2,512,764 -0.05(-0.03%)
May 04, 2016 178.25 178.98 177.76 178.27 2,854,088 -1.02(-0.57%)
May 03, 2016 179.55 179.82 178.52 179.29 3,936,960 -1.58(-0.88%)
May 02, 2016 179.95 181.03 179.49 180.87 4,021,210 +1.40(+0.78%)
Apr 29, 2016 179.78 180.10 178.30 179.47 5,042,648 -0.97(-0.54%)
Apr 28, 2016 181.28 182.41 179.97 180.44 5,103,922 -1.57(-0.86%)
Apr 27, 2016 181.25 182.45 180.93 182.02 3,256,552 +0.34(+0.19%)
Apr 26, 2016 181.78 182.19 181.19 181.68 2,578,347 +0.30(+0.17%)
Apr 25, 2016 181.12 181.40 180.47 181.38 3,199,153 -0.32(-0.18%)
Apr 22, 2016 181.36 181.97 180.81 181.70 3,798,823 -0.03(-0.01%)
Apr 21, 2016 182.72 182.82 181.44 181.72 3,431,840 -0.91(-0.50%)
Apr 20, 2016 182.56 183.40 182.09 182.63 2,842,182 +0.14(+0.08%)
Apr 19, 2016 182.37 182.78 181.69 182.49 3,931,327 +0.55(+0.30%)
Apr 18, 2016 180.11 181.97 180.00 181.94 4,015,749 +1.31(+0.73%)
Apr 15, 2016 180.91 180.95 180.35 180.62 3,269,517 -0.28(-0.16%)
Apr 14, 2016 180.93 181.38 180.53 180.91 2,902,281 +0.02(+0.01%)
Apr 13, 2016 179.98 180.94 179.86 180.89 3,694,070 +1.80(+1.01%)
Apr 12, 2016 177.58 179.35 177.13 179.09 2,835,870 +1.75(+0.99%)
Apr 11, 2016 178.47 179.17 177.30 177.34 3,172,038 -0.50(-0.28%)
Apr 08, 2016 178.54 178.97 177.28 177.85 2,811,750 +0.53(+0.30%)
Apr 07, 2016 178.40 178.72 176.59 177.32 8,311,926 -2.17(-1.21%)
Apr 06, 2016 177.64 179.54 177.36 179.49 3,348,845 +1.92(+1.08%)
Apr 05, 2016 177.99 178.44 177.28 177.57 3,540,535 -1.76(-0.98%)
Apr 04, 2016 179.87 180.05 179.03 179.33 3,527,272 -0.59(-0.33%)
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.