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 )

543.67 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Feb 28, 2019 255.98 256.46 255.43 255.67 4,565,830 -0.54(-0.21%)
Feb 27, 2019 255.63 256.57 254.65 256.21 3,599,930 -0.13(-0.05%)
Feb 26, 2019 256.12 257.22 255.98 256.34 5,351,891 -0.19(-0.07%)
Feb 25, 2019 257.62 258.17 256.43 256.53 5,151,968 +0.40(+0.16%)
Feb 22, 2019 255.25 256.37 254.96 256.13 5,441,360 +1.47(+0.58%)
Feb 21, 2019 254.88 255.19 253.59 254.66 3,418,966 -0.80(-0.31%)
Feb 20, 2019 254.97 255.95 254.46 255.46 6,067,663 +0.49(+0.19%)
Feb 19, 2019 253.75 255.65 253.72 254.97 5,030,766 +0.36(+0.14%)
Feb 15, 2019 253.56 254.61 253.39 254.61 5,311,216 +2.85(+1.13%)
Feb 14, 2019 251.22 252.93 250.40 251.76 7,837,571 -0.57(-0.23%)
Feb 13, 2019 252.39 253.21 251.96 252.33 3,282,104 +0.77(+0.30%)
Feb 12, 2019 249.96 251.91 249.91 251.57 4,698,040 +3.23(+1.30%)
Feb 11, 2019 248.85 249.13 247.81 248.34 3,036,263 +0.14(+0.05%)
Feb 08, 2019 246.58 248.22 245.78 248.20 3,189,777 +0.27(+0.11%)
Feb 07, 2019 248.61 249.16 246.19 247.93 7,321,034 -2.35(-0.94%)
Feb 06, 2019 250.31 250.80 249.51 250.28 4,344,612 -0.37(-0.15%)
Feb 05, 2019 250.02 250.89 249.49 250.66 4,441,095 +1.07(+0.43%)
Feb 04, 2019 247.87 249.61 247.15 249.59 3,245,627 +1.78(+0.72%)
Feb 01, 2019 247.90 248.85 247.02 247.81 4,277,852 +0.14(+0.05%)
Jan 31, 2019 245.46 248.11 245.27 247.67 7,149,537 +2.12(+0.86%)
Jan 30, 2019 243.22 246.37 242.47 245.56 5,609,854 +3.88(+1.60%)
Jan 29, 2019 242.13 242.69 240.86 241.68 4,876,014 -0.34(-0.14%)
Jan 28, 2019 241.70 242.07 240.19 242.02 4,843,799 -1.96(-0.80%)
Jan 25, 2019 243.70 244.68 243.26 243.98 3,655,202 +2.15(+0.89%)
Jan 24, 2019 241.51 242.40 240.49 241.83 4,088,407 +0.24(+0.10%)
Jan 23, 2019 242.26 242.92 239.20 241.59 7,413,618 +0.35(+0.14%)
Jan 22, 2019 242.95 243.15 239.55 241.24 6,569,090 -3.26(-1.33%)
Jan 18, 2019 243.12 244.96 242.34 244.50 7,668,711 +3.23(+1.34%)
Jan 17, 2019 238.62 242.12 238.52 241.27 4,875,463 +1.76(+0.73%)
Jan 16, 2019 239.29 240.35 239.11 239.51 4,808,898 +0.63(+0.26%)
Jan 15, 2019 236.56 239.15 236.56 238.88 4,140,501 +2.55(+1.08%)
Jan 14, 2019 235.68 236.97 235.27 236.33 4,065,929 -1.15(-0.48%)
Jan 11, 2019 236.44 237.61 235.83 237.48 5,604,395 -0.13(-0.05%)
Jan 10, 2019 235.15 237.78 234.47 237.60 4,733,466 +0.93(+0.39%)
Jan 09, 2019 236.31 237.58 235.06 236.67 4,489,896 +1.09(+0.46%)
Jan 08, 2019 235.66 236.06 233.05 235.58 5,857,218 +2.30(+0.99%)
Jan 07, 2019 231.88 234.82 230.94 233.28 6,535,636 +1.56(+0.67%)
Jan 04, 2019 227.16 232.20 226.78 231.72 7,050,008 +7.87(+3.52%)
Jan 03, 2019 227.83 228.04 223.53 223.85 6,387,062 -5.74(-2.50%)
Jan 02, 2019 225.77 230.48 225.66 229.59 6,544,000 +0.10(+0.04%)
Dec 31, 2018 228.97 229.50 227.10 229.49 11,093,230 +2.08(+0.91%)
Dec 28, 2018 228.96 230.64 226.14 227.41 11,902,927 -0.37(-0.16%)
Dec 27, 2018 222.56 227.79 219.22 227.78 13,926,373 +2.18(+0.96%)
Dec 26, 2018 216.55 225.80 214.48 225.60 14,425,036 +10.55(+4.90%)
Dec 24, 2018 219.34 220.44 215.01 215.05 7,046,812 -5.70(-2.58%)
Dec 21, 2018 226.40 229.01 220.18 220.75 15,657,803 -4.63(-2.05%)
Dec 20, 2018 227.92 229.49 223.15 225.38 15,020,285 -3.92(-1.71%)
Dec 19, 2018 232.81 236.68 227.48 229.31 14,448,949 -3.53(-1.52%)
Dec 18, 2018 234.71 235.33 231.10 232.84 11,269,549 -0.03(-0.01%)
Dec 17, 2018 236.81 237.84 231.31 232.87 10,225,061 -4.84(-2.03%)
Dec 14, 2018 239.97 240.94 237.12 237.71 6,712,198 -4.38(-1.81%)
Dec 13, 2018 243.18 244.10 241.03 242.09 5,756,562 -0.23(-0.09%)
Dec 12, 2018 244.12 245.44 242.19 242.32 4,280,209 +1.31(+0.54%)
Dec 11, 2018 244.24 244.43 239.53 241.01 4,992,359 +0.04(+0.02%)
Dec 10, 2018 240.37 241.98 235.99 240.97 9,407,579 +0.36(+0.15%)
Dec 07, 2018 245.90 247.55 239.69 240.60 6,721,913 -5.63(-2.29%)
Dec 06, 2018 242.71 246.37 239.48 246.24 9,417,446 -0.64(-0.26%)
Dec 04, 2018 254.09 254.49 246.35 246.88 7,426,746 -8.01(-3.14%)
Dec 03, 2018 255.85 255.99 253.28 254.89 6,496,162 +3.05(+1.21%)
Nov 30, 2018 249.90 252.18 249.57 251.84 8,393,422 +1.75(+0.70%)
Nov 29, 2018 249.83 251.50 248.66 250.09 5,409,554 -0.51(-0.20%)
Nov 28, 2018 246.05 250.60 245.06 250.60 6,053,795 +5.72(+2.33%)
Nov 27, 2018 243.19 244.91 242.43 244.88 5,034,760 +0.77(+0.32%)
Nov 26, 2018 242.56 244.16 242.15 244.11 3,517,367 +3.77(+1.57%)
Nov 23, 2018 240.15 241.65 240.08 240.34 1,833,339 -1.50(-0.62%)
Nov 21, 2018 241.84 241.84 241.84 0 +0.78(+0.32%)
Nov 20, 2018 242.15 243.65 240.14 241.06 6,922,229 -4.56(-1.85%)
Nov 19, 2018 249.22 249.45 244.66 245.61 3,924,551 -4.18(-1.67%)
Nov 16, 2018 248.06 250.69 247.57 249.79 4,198,974 +0.71(+0.28%)
Nov 15, 2018 245.32 249.64 243.65 249.08 6,803,120 +2.49(+1.01%)
Nov 14, 2018 250.21 250.61 244.98 246.59 5,093,430 -1.72(-0.69%)
Nov 13, 2018 249.22 251.27 247.55 248.31 5,955,126 -0.36(-0.15%)
Nov 12, 2018 252.97 253.21 248.22 248.68 4,180,044 -4.94(-1.95%)
Nov 09, 2018 254.69 254.86 252.06 253.61 5,880,749 -2.32(-0.91%)
Nov 08, 2018 255.73 256.67 254.87 255.93 8,454,536 -0.55(-0.22%)
Nov 07, 2018 253.31 256.57 252.91 256.48 8,465,865 +5.41(+2.15%)
Nov 06, 2018 249.48 251.24 249.40 251.08 2,681,349 +1.44(+0.58%)
Nov 05, 2018 248.74 250.06 247.66 249.64 6,188,592 +1.52(+0.61%)
Nov 02, 2018 250.70 251.16 246.05 248.11 3,744,171 -1.39(-0.56%)
Nov 01, 2018 247.91 249.81 246.77 249.50 3,784,129 +2.41(+0.98%)
Oct 31, 2018 247.12 249.34 246.56 247.09 7,771,180 +2.63(+1.07%)
Oct 30, 2018 240.64 244.70 240.13 244.46 10,518,967 +3.85(+1.60%)
Oct 29, 2018 245.35 246.63 237.21 240.61 6,956,361 -1.35(-0.56%)
Oct 26, 2018 242.66 245.25 239.37 241.96 7,896,892 -4.46(-1.81%)
Oct 25, 2018 244.02 248.06 242.96 246.42 5,067,265 +4.42(+1.83%)
Oct 24, 2018 249.47 249.84 241.55 242.00 5,747,811 -7.64(-3.06%)
Oct 23, 2018 247.27 250.83 245.14 249.64 6,116,583 -1.49(-0.59%)
Oct 22, 2018 252.80 253.11 250.42 251.13 4,252,958 -0.95(-0.38%)
Oct 19, 2018 252.98 254.89 251.47 252.08 3,359,466 -0.22(-0.09%)
Oct 18, 2018 254.98 255.58 250.95 252.30 4,876,156 -3.67(-1.43%)
Oct 17, 2018 255.96 256.57 253.31 255.97 6,561,832 -0.05(-0.02%)
Oct 16, 2018 252.43 256.33 251.96 256.02 5,644,498 +5.52(+2.20%)
Oct 15, 2018 251.47 252.82 250.36 250.50 3,883,061 -1.36(-0.54%)
Oct 12, 2018 252.59 252.87 248.57 251.86 8,043,820 +3.35(+1.35%)
Oct 11, 2018 252.95 254.53 246.76 248.51 11,667,632 -5.36(-2.11%)
Oct 10, 2018 261.75 261.79 253.59 253.88 9,062,224 -8.46(-3.23%)
Oct 09, 2018 262.30 263.62 261.74 262.34 6,498,387 -0.32(-0.12%)
Oct 08, 2018 261.96 263.03 260.53 262.65 5,936,004 +0.01(+0.00%)
Oct 05, 2018 264.40 264.92 261.22 262.64 4,821,678 -1.64(-0.62%)
Oct 04, 2018 265.78 265.81 262.54 264.28 4,235,514 -2.00(-0.75%)
Oct 03, 2018 267.16 267.60 265.89 266.29 3,834,766 +0.18(+0.07%)
Oct 02, 2018 266.09 266.81 265.71 266.11 3,231,592 -0.11(-0.04%)
Oct 01, 2018 266.60 267.32 265.57 266.21 3,814,443 +1.03(+0.39%)
Sep 28, 2018 264.65 265.82 264.61 265.18 5,709,425 -0.08(-0.03%)
Sep 27, 2018 265.04 266.39 264.46 265.26 2,901,201 +0.73(+0.27%)
Sep 26, 2018 265.46 266.70 264.14 264.54 4,506,372 -0.78(-0.29%)
Sep 25, 2018 266.05 266.14 265.10 265.32 3,704,175 -0.28(-0.11%)
Sep 24, 2018 265.89 266.02 264.99 265.60 3,783,669 -0.80(-0.30%)
Sep 21, 2018 267.49 267.60 266.31 266.40 4,344,899 -0.36(-0.14%)
Sep 20, 2018 265.84 267.04 265.74 266.76 4,421,239 +2.24(+0.85%)
Sep 19, 2018 264.30 264.99 264.23 264.52 2,609,971 +0.19(+0.07%)
Sep 18, 2018 263.06 264.89 263.06 264.34 2,793,973 +1.47(+0.56%)
Sep 17, 2018 264.19 264.22 262.58 262.87 2,734,496 -1.32(-0.50%)
Sep 14, 2018 264.42 264.60 263.46 264.19 2,901,256 -0.01(-0.00%)
Sep 13, 2018 263.72 264.38 263.45 264.20 2,015,675 +1.51(+0.58%)
Sep 12, 2018 262.59 263.24 261.84 262.69 2,920,814 +0.02(+0.01%)
Sep 11, 2018 261.03 263.03 260.69 262.67 3,343,368 +0.88(+0.33%)
Sep 10, 2018 262.31 262.57 261.51 261.79 3,068,347 +0.59(+0.22%)
Sep 07, 2018 260.67 262.26 260.46 261.21 6,043,433 -0.64(-0.24%)
Sep 06, 2018 262.64 262.98 260.71 261.85 4,256,240 -0.77(-0.29%)
Sep 05, 2018 262.92 263.10 261.52 262.61 8,348,597 -0.71(-0.27%)
Sep 04, 2018 263.32 263.63 262.25 263.33 3,858,879 -0.44(-0.17%)
Aug 31, 2018 263.77 263.77 263.77 0 +0.13(+0.05%)
Aug 30, 2018 264.27 264.69 263.10 263.63 5,176,983 -1.13(-0.43%)
Aug 29, 2018 263.60 265.02 263.33 264.76 3,111,149 +1.49(+0.57%)
Aug 28, 2018 263.72 263.81 262.89 263.27 3,943,028 +0.07(+0.03%)
Aug 27, 2018 262.38 263.34 262.23 263.20 4,168,401 +2.06(+0.79%)
Aug 24, 2018 260.20 261.31 260.14 261.13 2,718,430 +1.62(+0.62%)
Aug 23, 2018 259.74 260.64 259.29 259.52 3,686,799 -0.44(-0.17%)
Aug 22, 2018 259.68 260.48 259.40 259.96 2,355,498 -0.01(-0.00%)
Aug 21, 2018 260.04 260.99 259.88 259.97 2,954,740 +0.44(+0.17%)
Aug 20, 2018 259.40 259.77 258.93 259.53 2,054,658 +0.63(+0.24%)
Aug 17, 2018 257.84 259.39 257.42 258.90 3,299,280 +0.85(+0.33%)
Aug 16, 2018 257.39 258.92 257.39 258.05 3,733,882 +2.21(+0.86%)
Aug 15, 2018 256.49 256.58 254.49 255.84 4,267,320 -2.06(-0.80%)
Aug 14, 2018 256.99 258.11 256.61 257.90 3,567,416 +1.64(+0.64%)
Aug 13, 2018 257.48 258.11 255.95 256.25 3,713,878 -0.87(-0.34%)
Aug 10, 2018 257.44 258.00 256.48 257.12 3,648,079 -1.84(-0.71%)
Aug 09, 2018 259.32 259.75 258.81 258.96 2,644,473 -0.24(-0.09%)
Aug 08, 2018 259.23 259.71 258.83 259.19 3,862,555 -0.09(-0.03%)
Aug 07, 2018 259.25 259.78 259.09 259.29 5,637,385 +0.74(+0.29%)
Aug 06, 2018 257.55 258.85 257.24 258.55 3,313,523 +0.99(+0.39%)
Aug 03, 2018 256.63 257.64 256.44 257.55 2,503,231 +1.19(+0.46%)
Aug 02, 2018 253.76 256.66 253.56 256.36 2,580,601 +1.22(+0.48%)
Aug 01, 2018 255.67 256.25 254.45 255.15 2,971,235 -0.36(-0.14%)
Jul 31, 2018 255.10 256.15 254.67 255.51 3,978,856 +1.36(+0.54%)
Jul 30, 2018 255.68 255.84 253.73 254.14 5,465,538 -1.43(-0.56%)
Jul 27, 2018 257.69 257.78 254.68 255.58 3,102,264 -1.65(-0.64%)
Jul 26, 2018 257.22 258.05 257.13 257.23 4,533,225 -0.89(-0.35%)
Jul 25, 2018 255.57 258.30 255.50 258.12 3,671,674 +2.37(+0.93%)
Jul 24, 2018 255.90 256.63 254.90 255.75 2,497,874 +1.27(+0.50%)
Jul 23, 2018 253.81 254.68 253.43 254.48 2,084,327 +0.47(+0.18%)
Jul 20, 2018 254.09 254.74 253.85 254.01 5,397,784 -0.27(-0.11%)
Jul 19, 2018 254.59 254.97 253.83 254.28 3,570,975 -1.06(-0.41%)
Jul 18, 2018 254.85 255.38 254.36 255.33 3,995,581 +0.56(+0.22%)
Jul 17, 2018 252.91 255.14 252.87 254.78 2,574,795 +1.03(+0.41%)
Jul 16, 2018 253.99 254.12 253.27 253.75 2,465,865 -0.09(-0.04%)
Jul 13, 2018 253.56 254.25 253.09 253.84 3,462,154 +0.26(+0.10%)
Jul 12, 2018 252.71 253.77 252.13 253.57 3,818,894 +2.16(+0.86%)
Jul 11, 2018 251.71 252.52 251.15 251.41 4,192,327 -1.88(-0.74%)
Jul 10, 2018 252.73 253.40 252.56 253.30 3,795,056 +0.92(+0.36%)
Jul 09, 2018 251.15 252.42 251.12 252.38 5,293,913 +2.34(+0.94%)
Jul 06, 2018 248.06 250.51 247.69 250.03 3,261,985 +1.93(+0.78%)
Jul 05, 2018 247.18 248.10 246.08 248.10 2,888,900 +2.11(+0.86%)
Jul 03, 2018 245.99 245.99 245.99 0 -0.98(-0.40%)
Jul 02, 2018 244.75 247.08 244.52 246.97 5,077,550 +0.69(+0.28%)
Jun 29, 2018 247.13 248.52 246.28 246.28 8,530,778 +0.21(+0.08%)
Jun 28, 2018 244.50 246.78 243.82 246.07 5,860,380 +1.53(+0.63%)
Jun 27, 2018 247.21 248.68 244.46 244.54 7,024,054 -2.12(-0.86%)
Jun 26, 2018 246.68 247.50 245.91 246.66 2,983,315 +0.59(+0.24%)
Jun 25, 2018 248.31 248.46 244.39 246.07 6,021,713 -3.40(-1.36%)
Jun 22, 2018 250.37 250.43 249.27 249.47 2,559,875 +0.51(+0.21%)
Jun 21, 2018 250.60 250.60 248.53 248.96 2,861,738 -1.73(-0.69%)
Jun 20, 2018 250.90 251.29 250.27 250.69 2,854,703 +0.52(+0.21%)
Jun 19, 2018 250.41 248.40 250.17 4,696,662 -0.92(-0.37%)
Jun 18, 2018 250.18 251.29 249.69 251.10 3,461,795 -0.55(-0.22%)
Jun 15, 2018 252.00 250.06 251.65 5,613,018 -0.36(-0.14%)
Jun 14, 2018 252.18 252.52 251.39 252.00 4,042,467 +0.71(+0.28%)
Jun 13, 2018 252.38 252.66 251.15 251.29 3,443,360 -0.87(-0.35%)
Jun 12, 2018 252.29 252.53 251.50 252.17 3,915,851 +0.34(+0.14%)
Jun 11, 2018 251.67 252.56 251.59 251.82 2,769,234 +0.42(+0.17%)
Jun 08, 2018 250.27 251.53 250.11 251.40 4,610,529 +0.70(+0.28%)
Jun 07, 2018 251.28 251.58 249.81 250.70 3,432,035 -0.16(-0.06%)
Jun 06, 2018 250.89 248.68 250.86 5,386,172 +2.14(+0.86%)
Jun 05, 2018 248.61 249.08 247.87 248.73 2,015,359 +0.22(+0.09%)
Jun 04, 2018 248.13 248.76 247.95 248.50 3,440,280 +1.15(+0.46%)
Jun 01, 2018 246.27 247.64 246.22 247.35 3,617,284 +2.51(+1.03%)
May 31, 2018 246.06 246.29 244.31 244.84 5,161,342 -1.63(-0.66%)
May 30, 2018 244.59 246.87 244.45 246.47 4,349,387 +3.25(+1.34%)
May 29, 2018 244.33 245.11 242.05 243.22 4,652,290 -2.74(-1.11%)
May 25, 2018 245.96 245.96 245.96 0 -0.69(-0.28%)
May 24, 2018 246.72 246.99 244.79 246.65 3,556,130 -0.45(-0.18%)
May 23, 2018 245.13 247.15 245.01 247.10 2,537,643 +0.70(+0.28%)
May 22, 2018 247.65 247.93 246.10 246.40 2,137,859 -0.66(-0.27%)
May 21, 2018 246.75 247.66 246.39 247.07 2,000,938 +1.80(+0.73%)
May 18, 2018 245.52 245.91 244.91 245.27 2,520,646 -0.60(-0.24%)
May 17, 2018 245.82 246.99 245.07 245.87 2,550,723 -0.20(-0.08%)
May 16, 2018 245.06 246.54 245.06 246.07 2,304,163 +1.16(+0.47%)
May 15, 2018 245.49 245.53 244.10 244.91 4,255,471 -1.80(-0.73%)
May 14, 2018 247.07 247.72 246.23 246.72 2,090,183 +0.31(+0.13%)
May 11, 2018 246.02 246.91 245.51 246.40 2,939,655 +0.51(+0.21%)
May 10, 2018 244.40 246.22 244.25 245.89 3,892,375 +2.21(+0.91%)
May 09, 2018 241.95 243.93 241.45 243.68 3,715,001 +2.48(+1.03%)
May 08, 2018 240.89 241.61 239.67 241.20 3,631,697 -0.10(-0.04%)
May 07, 2018 241.27 242.25 240.55 241.30 2,434,288 +0.87(+0.36%)
May 04, 2018 236.38 241.13 236.05 240.43 2,649,426 +3.07(+1.29%)
May 03, 2018 237.00 238.03 234.14 237.36 3,797,098 -0.51(-0.22%)
May 02, 2018 239.32 240.13 237.48 237.87 3,440,580 -1.67(-0.70%)
May 01, 2018 238.60 239.62 236.91 239.54 3,312,178 +0.47(+0.19%)
Apr 30, 2018 241.55 242.12 238.98 239.08 4,276,735 -1.87(-0.77%)
Apr 27, 2018 241.30 241.65 239.97 240.94 3,987,635 +0.22(+0.09%)
Apr 26, 2018 239.34 241.54 238.89 240.73 2,856,202 +2.45(+1.03%)
Apr 25, 2018 237.63 238.73 235.81 238.28 4,001,633 +0.48(+0.20%)
Apr 24, 2018 241.99 242.21 236.15 237.80 5,366,102 -3.19(-1.32%)
Apr 23, 2018 241.63 242.14 239.87 240.99 3,341,737 +0.00(+0.00%)
Apr 20, 2018 242.97 243.19 240.10 240.99 3,212,345 -2.05(-0.84%)
Apr 19, 2018 243.72 243.92 241.99 243.04 2,980,081 -1.32(-0.54%)
Apr 18, 2018 244.67 245.21 243.97 244.35 3,082,058 +0.11(+0.04%)
Apr 17, 2018 243.45 244.84 242.91 244.25 3,111,566 +2.59(+1.07%)
Apr 16, 2018 241.31 242.42 240.50 241.66 3,688,775 +1.99(+0.83%)
Apr 13, 2018 241.76 241.82 238.62 239.67 4,485,102 -0.74(-0.31%)
Apr 12, 2018 239.78 241.33 239.58 240.41 3,334,471 +2.04(+0.85%)
Apr 11, 2018 238.14 240.08 238.06 238.37 3,338,932 -1.30(-0.54%)
Apr 10, 2018 238.90 240.47 237.71 239.67 4,665,203 +3.83(+1.63%)
Apr 09, 2018 236.31 239.37 235.49 235.84 3,740,418 +1.02(+0.43%)
Apr 06, 2018 238.08 239.64 233.20 234.82 6,349,500 -5.31(-2.21%)
Apr 05, 2018 240.01 240.97 238.92 240.13 3,377,196 +1.66(+0.70%)
Apr 04, 2018 232.08 238.95 231.93 238.47 4,196,856 +2.74(+1.16%)
Apr 03, 2018 233.98 236.14 232.16 235.73 7,351,704 +3.03(+1.30%)
Apr 02, 2018 237.34 237.84 230.21 232.70 6,797,382 -5.53(-2.32%)
Mar 29, 2018 238.23 238.23 238.23 0 +3.37(+1.43%)
Mar 28, 2018 235.67 237.40 233.74 234.87 5,674,519 -0.63(-0.27%)
Mar 27, 2018 240.58 241.12 233.96 235.50 6,361,074 -4.20(-1.75%)
Mar 26, 2018 237.07 239.91 234.48 239.70 7,290,107 +6.44(+2.76%)
Mar 23, 2018 238.80 239.54 233.06 233.26 6,498,156 -5.06(-2.12%)
Mar 22, 2018 242.09 243.04 238.09 238.32 5,264,751 -6.16(-2.52%)
Mar 21, 2018 244.86 247.02 244.25 244.48 4,737,742 -0.45(-0.18%)
Mar 20, 2018 244.88 245.56 244.25 244.93 6,609,446 +0.43(+0.18%)
Mar 19, 2018 247.10 247.10 242.84 244.50 5,117,010 -3.32(-1.34%)
Mar 16, 2018 248.15 248.92 247.82 247.82 10,189,726 +0.22(+0.09%)
Mar 15, 2018 248.41 249.04 247.08 247.60 3,853,055 -0.26(-0.10%)
Mar 14, 2018 250.15 250.33 247.32 247.86 4,646,212 -1.28(-0.51%)
Mar 13, 2018 251.96 252.45 248.55 249.14 5,912,666 -1.63(-0.65%)
Mar 12, 2018 251.42 252.03 250.38 250.76 3,667,387 -0.21(-0.08%)
Mar 09, 2018 248.25 251.06 247.91 250.97 6,192,728 +4.19(+1.70%)
Mar 08, 2018 246.27 246.90 245.28 246.78 3,858,581 +1.14(+0.47%)
Mar 07, 2018 245.94 245.63 4,647,904 -0.09(-0.04%)
Mar 06, 2018 246.03 246.15 244.15 245.72 4,897,577 +0.67(+0.27%)
Mar 05, 2018 241.04 245.69 240.93 245.05 4,614,093 +2.68(+1.11%)
Mar 02, 2018 239.24 242.83 238.41 242.37 6,108,610 +1.34(+0.56%)
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.