Skip to main content

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

525.73 +0.01 (+0.00%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 400.47 405.36 400.34 405.00 4,302,175 +5.60(+1.40%)
Mar 30, 2023 399.84 400.10 397.52 399.40 4,126,581 +2.21(+0.56%)
Mar 29, 2023 395.72 397.41 394.53 397.19 4,433,789 +5.66(+1.45%)
Mar 28, 2023 391.60 392.32 389.56 391.53 2,454,423 -0.73(-0.19%)
Mar 27, 2023 394.02 394.70 391.42 392.25 4,577,526 +0.68(+0.17%)
Mar 24, 2023 387.72 391.65 385.31 391.57 4,940,889 +2.57(+0.66%)
Mar 23, 2023 391.02 395.09 386.28 389.00 4,814,071 +0.98(+0.25%)
Mar 22, 2023 394.54 398.20 387.94 388.02 4,862,036 -6.61(-1.68%)
Mar 21, 2023 393.06 395.21 391.47 394.63 8,821,992 +5.06(+1.30%)
Mar 20, 2023 386.70 389.99 385.95 389.57 4,691,011 +3.83(+0.99%)
Mar 17, 2023 389.11 390.19 384.46 385.74 6,612,441 -4.63(-1.19%)
Mar 16, 2023 381.32 390.73 380.72 390.38 6,669,206 +6.60(+1.72%)
Mar 15, 2023 380.27 383.81 378.17 383.77 7,982,145 -2.37(-0.61%)
Mar 14, 2023 384.91 387.80 381.48 386.15 6,118,873 +6.39(+1.68%)
Mar 13, 2023 376.26 384.64 375.15 379.76 5,686,442 -0.79(-0.21%)
Mar 10, 2023 385.43 387.49 378.82 380.55 6,881,227 -5.43(-1.41%)
Mar 09, 2023 394.04 395.71 384.91 385.98 3,625,016 -7.28(-1.85%)
Mar 08, 2023 392.74 394.00 390.92 393.26 3,486,814 +0.69(+0.17%)
Mar 07, 2023 398.67 398.90 391.94 392.57 3,600,861 -6.29(-1.58%)
Mar 06, 2023 399.37 401.65 398.30 398.86 5,865,117 +0.45(+0.11%)
Mar 03, 2023 394.00 398.67 393.34 398.41 3,228,270 +6.29(+1.60%)
Mar 02, 2023 387.05 392.96 386.76 392.12 3,060,873 +3.06(+0.79%)
Mar 01, 2023 389.72 390.97 387.74 389.06 6,495,702 -1.39(-0.36%)
Feb 28, 2023 391.52 393.53 390.45 390.45 5,287,656 -1.50(-0.38%)
Feb 27, 2023 394.15 395.54 391.08 391.95 4,634,013 +1.36(+0.35%)
Feb 24, 2023 389.71 391.53 388.01 390.59 4,536,119 -4.27(-1.08%)
Feb 23, 2023 395.84 396.41 390.58 394.86 4,653,352 +2.07(+0.53%)
Feb 22, 2023 393.80 395.37 391.32 392.79 4,225,526 -0.67(-0.17%)
Feb 21, 2023 397.27 398.33 393.11 393.46 6,399,957 -7.96(-1.98%)
Feb 17, 2023 400.25 401.66 398.28 401.41 2,078,283 -1.12(-0.28%)
Feb 16, 2023 402.98 406.99 402.33 402.53 3,409,471 -5.49(-1.35%)
Feb 15, 2023 404.47 408.10 403.67 408.02 3,023,933 +1.29(+0.32%)
Feb 14, 2023 405.36 409.12 402.69 406.73 4,298,611 -0.22(-0.05%)
Feb 13, 2023 402.91 407.01 402.44 406.95 3,828,998 +4.73(+1.18%)
Feb 10, 2023 400.01 402.61 399.24 402.22 2,707,091 +0.87(+0.22%)
Feb 09, 2023 408.52 408.65 400.03 401.34 3,443,190 -3.43(-0.85%)
Feb 08, 2023 407.21 408.57 404.10 404.78 2,925,520 -4.46(-1.09%)
Feb 07, 2023 403.01 410.53 401.80 409.24 5,688,629 +5.22(+1.29%)
Feb 06, 2023 403.96 405.44 402.29 404.02 2,613,786 -2.50(-0.62%)
Feb 03, 2023 405.71 411.04 405.24 406.52 4,470,429 -4.23(-1.03%)
Feb 02, 2023 408.93 412.31 406.97 410.75 4,973,117 +5.88(+1.45%)
Feb 01, 2023 399.41 407.74 396.59 404.88 5,292,753 +4.28(+1.07%)
Jan 31, 2023 395.39 400.69 395.06 400.60 6,234,178 +5.73(+1.45%)
Jan 30, 2023 397.02 399.33 394.60 394.87 3,523,133 -5.08(-1.27%)
Jan 27, 2023 397.82 402.32 397.73 399.95 4,090,321 +0.99(+0.25%)
Jan 26, 2023 397.39 399.12 394.33 398.96 3,125,771 +4.34(+1.10%)
Jan 25, 2023 390.24 394.97 387.95 394.62 4,640,285 +0.07(+0.02%)
Jan 24, 2023 393.18 395.43 391.95 394.56 4,387,838 -0.26(-0.07%)
Jan 23, 2023 391.02 396.88 390.09 394.82 5,251,401 +4.63(+1.19%)
Jan 20, 2023 384.48 390.37 382.82 390.19 2,696,426 +7.04(+1.84%)
Jan 19, 2023 383.71 385.45 381.73 383.15 3,055,647 -2.75(-0.71%)
Jan 18, 2023 393.30 394.35 385.73 385.90 4,430,964 -6.18(-1.58%)
Jan 17, 2023 392.81 394.47 391.39 392.08 3,575,723 -0.73(-0.18%)
Jan 13, 2023 387.99 393.35 387.69 392.81 3,254,255 +1.54(+0.39%)
Jan 12, 2023 390.94 392.75 386.78 391.27 4,063,348 +1.52(+0.39%)
Jan 11, 2023 386.62 389.89 385.79 389.75 6,391,349 +4.80(+1.25%)
Jan 10, 2023 381.67 385.03 380.71 384.95 4,616,005 +2.75(+0.72%)
Jan 09, 2023 384.76 388.03 382.07 382.20 3,540,853 -0.26(-0.07%)
Jan 06, 2023 377.09 383.64 374.03 382.47 4,932,172 +8.53(+2.28%)
Jan 05, 2023 376.20 376.30 373.34 373.93 4,408,738 -4.30(-1.14%)
Jan 04, 2023 377.67 380.31 374.56 378.23 3,870,332 +2.92(+0.78%)
Jan 03, 2023 378.83 380.78 372.43 375.31 6,572,814 -1.65(-0.44%)
Dec 30, 2022 375.20 377.01 372.99 376.95 5,391,816 -0.79(-0.21%)
Dec 29, 2022 374.17 378.77 373.65 377.74 5,429,217 +6.43(+1.73%)
Dec 28, 2022 375.86 377.88 371.01 371.31 4,774,513 -4.56(-1.21%)
Dec 27, 2022 377.29 377.60 374.22 375.87 4,418,997 -1.45(-0.38%)
Dec 23, 2022 374.24 377.49 372.60 377.33 3,343,273 +1.95(+0.52%)
Dec 22, 2022 377.49 377.81 369.38 375.37 6,586,575 -5.18(-1.36%)
Dec 21, 2022 377.86 381.81 377.18 380.55 3,948,265 +5.59(+1.49%)
Dec 20, 2022 373.77 376.66 372.44 374.96 4,530,379 +0.43(+0.12%)
Dec 19, 2022 377.98 378.28 372.83 374.53 4,361,730 -3.14(-0.83%)
Dec 16, 2022 379.59 380.94 375.56 377.67 6,795,702 -4.67(-1.22%)
Dec 15, 2022 386.89 387.78 380.55 382.34 5,970,551 -9.71(-2.48%)
Dec 14, 2022 394.02 397.94 388.87 392.05 9,572,683 -2.36(-0.60%)
Dec 13, 2022 402.58 402.69 391.59 394.42 6,012,762 +3.12(+0.80%)
Dec 12, 2022 386.72 391.40 385.98 391.29 5,117,362 +5.41(+1.40%)
Dec 09, 2022 387.47 390.11 385.73 385.88 3,624,276 -2.87(-0.74%)
Dec 08, 2022 387.65 389.83 386.02 388.75 2,542,017 +3.03(+0.79%)
Dec 07, 2022 385.31 388.14 384.52 385.73 4,173,578 -0.74(-0.19%)
Dec 06, 2022 391.87 392.37 384.22 386.47 4,329,560 -5.61(-1.43%)
Dec 05, 2022 396.35 397.32 390.69 392.07 4,236,476 -7.19(-1.80%)
Dec 02, 2022 394.62 400.18 394.62 399.26 3,710,069 -0.43(-0.11%)
Dec 01, 2022 401.19 402.42 397.14 399.69 6,034,741 -0.17(-0.04%)
Nov 30, 2022 388.03 399.86 386.06 399.86 6,156,425 +12.02(+3.10%)
Nov 29, 2022 388.57 389.81 385.87 387.84 4,552,417 -0.66(-0.17%)
Nov 28, 2022 391.57 393.26 387.65 388.50 2,565,753 -6.25(-1.58%)
Nov 25, 2022 394.28 395.34 394.01 394.75 1,230,986 -0.03(-0.01%)
Nov 23, 2022 392.00 395.34 391.84 394.78 2,321,279 +2.34(+0.60%)
Nov 22, 2022 389.12 392.52 387.71 392.44 3,392,584 +5.33(+1.38%)
Nov 21, 2022 387.22 388.29 385.28 387.10 2,356,524 -1.49(-0.38%)
Nov 18, 2022 390.21 390.27 385.61 388.59 2,565,918 +1.84(+0.47%)
Nov 17, 2022 383.15 387.48 382.76 386.75 3,419,223 -1.31(-0.34%)
Nov 16, 2022 389.24 390.22 387.33 388.06 4,182,774 -2.87(-0.73%)
Nov 15, 2022 393.59 394.69 387.04 390.93 6,300,785 +3.29(+0.85%)
Nov 14, 2022 389.15 392.62 387.42 387.64 6,237,525 -3.28(-0.84%)
Nov 11, 2022 388.16 391.79 385.98 390.92 3,835,595 +3.73(+0.96%)
Nov 10, 2022 380.63 387.53 378.32 387.19 4,632,749 +20.10(+5.48%)
Nov 09, 2022 372.62 373.87 366.51 367.09 8,654,422 -7.65(-2.04%)
Nov 08, 2022 373.84 377.74 370.51 374.74 3,872,147 +2.02(+0.54%)
Nov 07, 2022 370.50 373.31 368.37 372.71 3,861,124 +3.60(+0.98%)
Nov 04, 2022 369.76 371.61 362.94 369.11 4,680,857 +5.15(+1.41%)
Nov 03, 2022 364.32 367.01 361.75 363.96 3,577,604 -3.69(-1.00%)
Nov 02, 2022 376.67 367.53 367.65 6,965,620 -9.67(-2.56%)
Nov 01, 2022 382.72 382.94 376.05 377.32 7,463,731 -1.50(-0.40%)
Oct 31, 2022 379.06 381.66 377.92 378.83 6,505,933 -2.68(-0.70%)
Oct 28, 2022 372.67 382.11 372.47 381.50 4,187,010 +8.74(+2.35%)
Oct 27, 2022 375.81 377.66 372.11 372.76 4,489,729 -1.99(-0.53%)
Oct 26, 2022 374.35 380.19 374.12 374.75 5,205,573 -2.85(-0.76%)
Oct 25, 2022 371.58 377.93 371.50 377.61 5,085,693 +5.97(+1.61%)
Oct 24, 2022 368.75 372.80 365.99 371.64 4,283,551 +4.51(+1.23%)
Oct 21, 2022 358.15 367.65 356.66 367.12 4,315,711 +8.65(+2.41%)
Oct 20, 2022 360.98 365.52 357.67 358.47 5,107,440 -3.08(-0.85%)
Oct 19, 2022 361.92 364.73 358.57 361.55 4,962,948 -2.39(-0.66%)
Oct 18, 2022 367.99 368.25 360.55 363.94 6,980,062 +4.12(+1.15%)
Oct 17, 2022 357.05 360.90 357.03 359.82 3,996,492 +9.03(+2.57%)
Oct 14, 2022 361.49 363.14 350.15 350.79 5,459,733 -8.23(-2.29%)
Oct 13, 2022 342.51 360.49 341.45 359.02 7,514,959 +9.31(+2.66%)
Oct 12, 2022 351.36 352.90 349.50 349.71 4,225,182 -1.13(-0.32%)
Oct 11, 2022 351.39 356.07 348.92 350.84 5,884,079 -2.42(-0.69%)
Oct 10, 2022 357.02 357.25 350.85 353.26 4,210,028 -2.65(-0.74%)
Oct 07, 2022 361.91 362.21 354.05 355.91 4,353,428 -10.21(-2.79%)
Oct 06, 2022 368.43 371.44 365.61 366.12 4,585,270 -3.65(-0.99%)
Oct 05, 2022 366.22 372.19 363.85 369.77 5,507,770 -0.87(-0.23%)
Oct 04, 2022 365.25 370.71 365.23 370.64 4,595,497 +11.01(+3.06%)
Oct 03, 2022 354.17 361.52 352.33 359.63 5,745,147 +9.27(+2.65%)
Sep 30, 2022 354.90 358.86 350.25 350.36 7,512,031 -5.59(-1.57%)
Sep 29, 2022 359.83 360.04 352.83 355.95 5,837,604 -7.47(-2.06%)
Sep 28, 2022 357.37 365.16 355.66 363.42 7,178,431 +6.93(+1.94%)
Sep 27, 2022 360.99 363.33 353.98 356.50 10,434,263 -0.92(-0.26%)
Sep 26, 2022 359.44 363.13 356.09 357.42 7,463,504 -3.56(-0.99%)
Sep 23, 2022 363.46 363.50 356.38 360.98 6,442,337 -6.09(-1.66%)
Sep 22, 2022 369.42 370.38 366.32 367.07 7,713,642 -3.13(-0.85%)
Sep 21, 2022 378.76 381.88 370.21 370.20 7,579,689 -6.42(-1.71%)
Sep 20, 2022 377.73 378.70 373.94 376.62 4,219,990 -4.48(-1.18%)
Sep 19, 2022 374.95 381.14 374.91 381.10 2,985,223 +2.94(+0.78%)
Sep 16, 2022 376.83 378.90 374.84 378.16 5,255,263 -2.89(-0.76%)
Sep 15, 2022 383.95 386.84 379.83 381.04 4,295,411 -4.45(-1.15%)
Sep 14, 2022 385.31 387.04 382.08 385.50 4,395,428 +1.47(+0.38%)
Sep 13, 2022 392.58 393.81 382.93 384.03 5,241,810 -17.52(-4.36%)
Sep 12, 2022 399.40 402.30 399.10 401.55 2,878,147 +4.29(+1.08%)
Sep 09, 2022 393.42 398.15 393.27 397.26 2,732,536 +6.24(+1.60%)
Sep 08, 2022 386.21 391.61 385.06 391.03 4,128,466 +2.45(+0.63%)
Sep 07, 2022 381.38 389.40 381.25 388.58 6,810,856 +6.91(+1.81%)
Sep 06, 2022 384.13 385.12 379.47 381.67 5,007,725 -1.53(-0.40%)
Sep 02, 2022 391.06 392.30 381.30 383.19 4,300,543 -4.14(-1.07%)
Sep 01, 2022 383.80 387.58 381.04 387.33 5,076,816 +1.32(+0.34%)
Aug 31, 2022 390.69 391.95 385.92 386.01 6,561,487 -2.92(-0.75%)
Aug 30, 2022 394.56 394.78 386.90 388.94 5,858,402 -4.51(-1.15%)
Aug 29, 2022 392.95 396.49 391.96 393.45 4,734,599 -2.38(-0.60%)
Aug 26, 2022 409.84 410.29 395.83 395.83 6,167,998 -14.00(-3.42%)
Aug 25, 2022 405.74 409.95 404.64 409.83 2,452,359 +5.69(+1.41%)
Aug 24, 2022 402.68 405.58 401.95 404.14 2,751,307 +1.25(+0.31%)
Aug 23, 2022 403.42 405.86 402.30 402.88 4,323,158 -0.89(-0.22%)
Aug 22, 2022 407.49 407.60 402.92 403.78 5,415,624 -8.65(-2.10%)
Aug 19, 2022 415.25 415.52 411.56 412.43 4,180,872 -5.53(-1.32%)
Aug 18, 2022 417.07 418.77 415.75 417.96 2,788,292 +1.22(+0.29%)
Aug 17, 2022 416.16 419.67 414.81 416.73 4,181,718 -3.16(-0.75%)
Aug 16, 2022 417.96 421.82 417.17 419.89 3,700,514 +0.87(+0.21%)
Aug 15, 2022 415.12 419.55 414.99 419.02 2,671,334 +1.84(+0.44%)
Aug 12, 2022 412.37 417.40 411.38 417.18 4,624,020 +6.75(+1.65%)
Aug 11, 2022 413.30 415.20 409.62 410.42 5,058,658 +0.15(+0.04%)
Aug 10, 2022 409.17 410.48 407.19 410.28 3,946,877 +8.42(+2.09%)
Aug 09, 2022 402.78 403.22 400.78 401.86 2,562,902 -1.69(-0.42%)
Aug 08, 2022 405.76 408.03 402.36 403.55 4,887,111 -0.35(-0.09%)
Aug 05, 2022 400.25 404.64 400.20 403.90 3,057,269 -0.71(-0.18%)
Aug 04, 2022 404.86 405.53 402.99 404.61 4,115,599 -0.39(-0.10%)
Aug 03, 2022 400.89 406.15 400.62 405.00 4,743,643 +6.22(+1.56%)
Aug 02, 2022 399.70 403.48 397.45 398.78 4,114,449 -2.56(-0.64%)
Aug 01, 2022 399.77 403.89 399.02 401.34 3,865,939 -1.29(-0.32%)
Jul 29, 2022 398.31 403.52 397.42 402.63 4,566,912 +5.90(+1.49%)
Jul 28, 2022 392.61 397.41 389.00 396.73 5,402,435 +4.98(+1.27%)
Jul 27, 2022 385.30 393.59 385.04 391.75 5,045,818 +9.87(+2.59%)
Jul 26, 2022 384.73 384.95 380.96 381.88 4,234,422 -4.59(-1.19%)
Jul 25, 2022 386.63 387.34 384.17 386.47 4,074,295 +0.40(+0.10%)
Jul 22, 2022 389.71 390.93 383.70 386.07 6,352,767 -3.47(-0.89%)
Jul 21, 2022 385.06 389.61 382.64 389.54 8,495,475 +3.94(+1.02%)
Jul 20, 2022 383.36 387.11 382.04 385.60 5,002,823 +2.37(+0.62%)
Jul 19, 2022 377.12 383.79 376.51 383.23 4,819,605 +10.03(+2.69%)
Jul 18, 2022 379.38 380.05 371.89 373.20 3,850,386 -3.04(-0.81%)
Jul 15, 2022 373.74 376.33 371.75 376.24 4,073,595 +7.05(+1.91%)
Jul 14, 2022 364.99 369.79 362.48 369.20 5,027,144 -0.89(-0.24%)
Jul 13, 2022 366.41 373.08 365.99 370.09 4,799,166 -1.90(-0.51%)
Jul 12, 2022 374.85 377.24 370.25 372.00 4,018,257 -3.37(-0.90%)
Jul 11, 2022 376.94 377.92 374.66 375.37 3,705,206 -4.32(-1.14%)
Jul 08, 2022 378.31 381.60 376.77 379.69 3,865,919 -0.30(-0.08%)
Jul 07, 2022 376.27 380.82 376.23 380.00 4,919,547 +5.55(+1.48%)
Jul 06, 2022 373.31 376.95 370.86 374.44 5,126,932 +1.33(+0.36%)
Jul 05, 2022 367.24 373.16 364.29 373.11 5,243,897 +0.80(+0.21%)
Jul 01, 2022 367.88 372.85 365.20 372.32 5,420,215 +3.83(+1.04%)
Jun 30, 2022 367.56 371.82 363.99 368.49 7,532,792 -3.10(-0.83%)
Jun 29, 2022 372.39 373.42 369.70 371.59 4,014,152 -0.26(-0.07%)
Jun 28, 2022 381.11 384.03 371.74 371.85 5,944,920 -7.75(-2.04%)
Jun 27, 2022 381.99 382.30 378.46 379.60 8,085,501 -1.38(-0.36%)
Jun 24, 2022 372.56 381.05 372.56 380.98 4,942,108 +11.54(+3.12%)
Jun 23, 2022 367.93 370.06 364.23 369.44 8,014,312 +3.66(+1.00%)
Jun 22, 2022 362.09 369.95 361.63 365.78 5,687,301 -0.63(-0.17%)
Jun 21, 2022 363.23 367.81 363.12 366.41 6,827,740 +9.09(+2.54%)
Jun 17, 2022 357.11 360.83 353.79 357.32 13,662,224 +0.65(+0.18%)
Jun 16, 2022 360.40 360.79 354.11 356.67 10,852,297 -12.12(-3.29%)
Jun 15, 2022 367.07 373.44 361.97 368.79 9,337,631 +5.18(+1.42%)
Jun 14, 2022 366.59 367.60 360.46 363.61 12,920,924 -0.97(-0.27%)
Jun 13, 2022 369.48 371.40 363.12 364.58 13,393,554 -14.58(-3.84%)
Jun 10, 2022 384.18 384.96 379.12 379.16 8,904,585 -11.53(-2.95%)
Jun 09, 2022 398.27 400.56 390.59 390.69 4,108,959 -9.40(-2.35%)
Jun 08, 2022 402.80 404.62 399.35 400.08 3,488,066 -4.38(-1.08%)
Jun 07, 2022 397.08 405.02 396.65 404.46 4,776,138 +3.72(+0.93%)
Jun 06, 2022 403.71 405.38 399.52 400.74 3,125,663 +1.20(+0.30%)
Jun 03, 2022 401.31 402.89 398.51 399.54 4,168,910 -6.67(-1.64%)
Jun 02, 2022 398.44 406.23 396.11 406.20 4,527,015 +7.51(+1.88%)
Jun 01, 2022 404.00 405.03 396.02 398.69 6,858,218 -3.26(-0.81%)
May 31, 2022 402.43 405.27 399.00 401.95 5,959,067 -2.31(-0.57%)
May 27, 2022 396.95 404.26 396.74 404.26 4,209,924 +9.87(+2.50%)
May 26, 2022 387.96 396.07 387.74 394.38 4,420,898 +7.57(+1.96%)
May 25, 2022 381.76 388.67 381.35 386.82 5,790,014 +3.39(+0.88%)
May 24, 2022 381.93 384.43 376.53 383.43 5,589,913 -2.77(-0.72%)
May 23, 2022 382.28 386.98 379.87 386.20 5,094,782 +7.08(+1.87%)
May 20, 2022 382.61 383.17 370.27 379.12 7,675,560 +0.19(+0.05%)
May 19, 2022 378.02 383.42 376.63 378.92 7,398,067 -2.38(-0.62%)
May 18, 2022 392.62 392.87 380.04 381.30 6,417,075 -15.96(-4.02%)
May 17, 2022 395.53 397.55 391.74 397.26 5,397,387 +8.06(+2.07%)
May 16, 2022 389.18 393.10 386.88 389.20 5,104,879 -1.65(-0.42%)
May 13, 2022 385.97 392.27 384.97 390.85 5,532,777 +9.30(+2.44%)
May 12, 2022 378.85 385.07 374.74 381.55 7,799,455 -0.56(-0.15%)
May 11, 2022 387.33 393.06 381.36 382.11 8,745,136 -6.12(-1.58%)
May 10, 2022 393.55 395.06 384.16 388.23 10,687,688 +0.77(+0.20%)
May 09, 2022 394.13 395.38 385.88 387.47 9,004,071 -12.88(-3.22%)
May 06, 2022 400.01 403.58 394.79 400.34 9,267,116 -2.17(-0.54%)
May 05, 2022 413.07 413.15 398.47 402.51 11,803,759 -14.81(-3.55%)
May 04, 2022 405.83 418.06 402.54 417.33 9,880,244 +12.20(+3.01%)
May 03, 2022 403.84 407.63 402.23 405.13 7,595,990 +1.87(+0.46%)
May 02, 2022 400.74 404.67 394.13 403.26 9,694,920 +2.58(+0.64%)
Apr 29, 2022 412.23 414.36 400.12 400.68 9,029,104 -15.62(-3.75%)
Apr 28, 2022 410.89 418.04 406.37 416.30 5,743,731 +10.20(+2.51%)
Apr 27, 2022 405.89 411.50 403.84 406.10 10,113,111 +1.22(+0.30%)
Apr 26, 2022 414.38 414.55 404.83 404.88 9,880,875 -12.14(-2.91%)
Apr 25, 2022 412.21 417.12 407.54 417.02 8,167,089 +2.56(+0.62%)
Apr 22, 2022 425.13 425.42 413.99 414.46 8,184,024 -11.93(-2.80%)
Apr 21, 2022 436.53 437.89 425.35 426.38 5,428,575 -6.27(-1.45%)
Apr 20, 2022 434.90 435.50 431.54 432.65 4,431,589 -0.39(-0.09%)
Apr 19, 2022 426.06 433.79 425.89 433.04 5,350,904 +6.88(+1.61%)
Apr 18, 2022 425.05 427.89 423.90 426.16 4,779,867 +0.16(+0.04%)
Apr 14, 2022 431.57 432.74 425.88 426.01 4,551,845 -5.33(-1.24%)
Apr 13, 2022 426.35 432.09 426.05 431.34 7,524,817 +4.99(+1.17%)
Apr 12, 2022 431.19 433.71 424.90 426.35 5,441,535 -1.64(-0.38%)
Apr 11, 2022 432.13 432.97 427.56 427.98 5,113,169 -7.53(-1.73%)
Apr 08, 2022 435.96 438.47 433.96 435.51 5,122,341 -1.16(-0.27%)
Apr 07, 2022 433.60 438.52 431.58 436.68 5,484,302 +2.15(+0.50%)
Apr 06, 2022 434.81 436.84 431.55 434.52 6,227,737 -4.26(-0.97%)
Apr 05, 2022 443.00 445.47 437.75 438.79 4,567,776 -5.73(-1.29%)
Apr 04, 2022 441.00 444.62 440.10 444.51 4,182,243 +3.88(+0.88%)
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.