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

394.81 -0.80 (-0.20%)
Streaming Delayed Price Updated: 11:41 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 388.03 390.69 386.86 387.79 6,355,588 -2.74(-0.70%)
Oct 28, 2022 381.49 391.15 381.28 390.53 4,090,253 +8.95(+2.35%)
Oct 27, 2022 384.70 386.59 380.91 381.58 4,385,977 -2.04(-0.53%)
Oct 26, 2022 383.21 389.19 382.97 383.62 5,085,278 -2.92(-0.76%)
Oct 25, 2022 380.37 386.87 380.29 386.54 4,968,168 +6.11(+1.61%)
Oct 24, 2022 377.47 381.62 374.65 380.43 4,184,563 +4.62(+1.23%)
Oct 21, 2022 366.62 376.35 365.10 375.81 4,215,980 +8.86(+2.41%)
Oct 20, 2022 369.52 374.17 366.13 366.95 4,989,413 -3.15(-0.85%)
Oct 19, 2022 370.48 373.36 367.05 370.10 4,848,260 -2.45(-0.66%)
Oct 18, 2022 376.69 376.96 369.08 372.55 6,818,761 +4.22(+1.15%)
Oct 17, 2022 365.50 369.44 365.48 368.33 3,904,138 +9.24(+2.57%)
Oct 14, 2022 370.04 371.73 358.43 359.09 5,333,565 -8.42(-2.29%)
Oct 13, 2022 350.61 369.02 349.53 367.51 7,341,297 +9.53(+2.66%)
Oct 12, 2022 359.67 361.25 357.77 357.98 4,127,543 -1.16(-0.32%)
Oct 11, 2022 359.70 364.49 357.17 359.14 5,748,105 -2.48(-0.69%)
Oct 10, 2022 365.47 365.70 359.15 361.62 4,112,739 -2.71(-0.74%)
Oct 07, 2022 370.47 370.78 362.42 364.33 4,252,825 -10.45(-2.79%)
Oct 06, 2022 377.14 380.23 374.26 374.78 4,479,310 -3.74(-0.99%)
Oct 05, 2022 374.88 381.00 372.46 378.52 5,380,492 -0.89(-0.23%)
Oct 04, 2022 373.89 379.48 373.87 379.41 4,489,300 +11.27(+3.06%)
Oct 03, 2022 362.55 370.07 360.67 368.14 5,612,383 +9.49(+2.65%)
Sep 30, 2022 363.30 367.35 358.53 358.65 7,338,436 -5.72(-1.57%)
Sep 29, 2022 368.34 368.56 361.18 364.37 5,702,704 -7.65(-2.06%)
Sep 28, 2022 365.82 373.80 364.07 372.02 7,012,546 +7.09(+1.94%)
Sep 27, 2022 369.53 371.93 362.35 364.93 10,193,139 -0.94(-0.26%)
Sep 26, 2022 367.94 371.72 364.51 365.87 7,291,031 -3.64(-0.99%)
Sep 23, 2022 372.06 372.10 364.81 369.51 6,293,461 -6.24(-1.66%)
Sep 22, 2022 378.16 379.14 374.99 375.75 7,535,388 -3.20(-0.85%)
Sep 21, 2022 387.72 390.91 378.96 378.95 7,404,531 -6.58(-1.71%)
Sep 20, 2022 386.67 387.66 382.79 385.53 4,122,470 -4.59(-1.18%)
Sep 19, 2022 383.82 390.16 383.78 390.12 2,916,238 +3.01(+0.78%)
Sep 16, 2022 385.74 387.86 383.71 387.10 5,133,820 -2.95(-0.76%)
Sep 15, 2022 393.03 395.99 388.81 390.06 4,196,148 -4.56(-1.15%)
Sep 14, 2022 394.43 396.20 391.12 394.62 4,293,855 +1.50(+0.38%)
Sep 13, 2022 401.87 403.13 391.99 393.11 5,120,678 -17.94(-4.36%)
Sep 12, 2022 408.85 411.82 408.54 411.05 2,811,636 +4.39(+1.08%)
Sep 09, 2022 402.72 407.57 402.57 406.66 2,669,390 +6.39(+1.60%)
Sep 08, 2022 395.35 400.87 394.17 400.27 4,033,061 +2.51(+0.63%)
Sep 07, 2022 390.41 398.61 390.27 397.77 6,653,465 +7.07(+1.81%)
Sep 06, 2022 393.22 394.23 388.45 390.69 4,892,002 -1.56(-0.40%)
Sep 02, 2022 400.31 401.58 390.32 392.26 4,201,162 -4.24(-1.07%)
Sep 01, 2022 392.87 396.75 390.05 396.50 4,959,496 +1.35(+0.34%)
Aug 31, 2022 399.94 401.22 395.05 395.14 6,409,859 -3.00(-0.75%)
Aug 30, 2022 403.90 404.12 396.06 398.14 5,723,021 -4.62(-1.15%)
Aug 29, 2022 402.25 405.87 401.23 402.75 4,625,188 -2.44(-0.60%)
Aug 26, 2022 419.54 419.99 405.19 405.19 6,025,462 -14.34(-3.42%)
Aug 25, 2022 415.34 419.65 414.22 419.53 2,395,688 +5.83(+1.41%)
Aug 24, 2022 412.20 415.18 411.46 413.70 2,687,727 +1.28(+0.31%)
Aug 23, 2022 412.96 415.46 411.82 412.41 4,223,255 -0.91(-0.22%)
Aug 22, 2022 417.13 417.24 412.45 413.33 5,290,475 -8.85(-2.10%)
Aug 19, 2022 425.07 425.35 421.30 422.18 4,084,257 -5.66(-1.32%)
Aug 18, 2022 426.94 428.68 425.58 427.84 2,723,858 +1.25(+0.29%)
Aug 17, 2022 426.00 429.59 424.62 426.59 4,085,083 -3.23(-0.75%)
Aug 16, 2022 427.84 431.80 427.04 429.82 3,614,999 +0.89(+0.21%)
Aug 15, 2022 424.94 429.48 424.81 428.93 2,609,602 +1.88(+0.44%)
Aug 12, 2022 422.12 427.28 421.11 427.05 4,517,164 +6.91(+1.65%)
Aug 11, 2022 423.08 425.02 419.31 420.13 4,941,758 +0.15(+0.04%)
Aug 10, 2022 418.85 420.19 416.82 419.98 3,855,669 +8.62(+2.09%)
Aug 09, 2022 412.30 412.76 410.26 411.37 2,503,676 -1.73(-0.42%)
Aug 08, 2022 415.36 417.69 411.88 413.10 4,774,175 -0.36(-0.09%)
Aug 05, 2022 409.72 414.21 409.67 413.46 2,986,619 -0.73(-0.18%)
Aug 04, 2022 414.43 415.12 412.52 414.18 4,020,492 -0.40(-0.10%)
Aug 03, 2022 410.37 415.76 410.10 414.58 4,634,022 +6.37(+1.56%)
Aug 02, 2022 409.16 413.02 406.85 408.21 4,019,369 -2.62(-0.64%)
Aug 01, 2022 409.23 413.45 408.46 410.83 3,776,602 -1.32(-0.32%)
Jul 29, 2022 407.73 413.07 406.82 412.15 4,461,375 +6.04(+1.49%)
Jul 28, 2022 401.90 406.81 398.21 406.12 5,277,591 +5.09(+1.27%)
Jul 27, 2022 394.42 402.90 394.15 401.02 4,929,215 +10.11(+2.59%)
Jul 26, 2022 393.83 394.06 389.97 390.91 4,136,570 -4.70(-1.19%)
Jul 25, 2022 395.78 396.50 393.26 395.61 3,980,143 +0.41(+0.10%)
Jul 22, 2022 398.93 400.18 392.78 395.20 6,205,961 -3.55(-0.89%)
Jul 21, 2022 394.17 398.82 391.69 398.75 8,299,154 +4.03(+1.02%)
Jul 20, 2022 392.43 396.27 391.07 394.72 4,887,214 +2.43(+0.62%)
Jul 19, 2022 386.04 392.86 385.41 392.30 4,708,229 +10.27(+2.69%)
Jul 18, 2022 388.36 389.04 380.69 382.03 3,761,408 -3.11(-0.81%)
Jul 15, 2022 382.58 385.23 380.55 385.14 3,979,458 +7.21(+1.91%)
Jul 14, 2022 373.62 378.54 371.06 377.93 4,910,972 -0.92(-0.24%)
Jul 13, 2022 375.07 381.91 374.65 378.85 4,688,263 -1.95(-0.51%)
Jul 12, 2022 383.72 386.16 379.00 380.80 3,925,400 -3.45(-0.90%)
Jul 11, 2022 385.86 386.86 383.52 384.25 3,619,583 -4.43(-1.14%)
Jul 08, 2022 387.26 390.62 385.68 388.68 3,776,582 -0.31(-0.08%)
Jul 07, 2022 385.17 389.83 385.13 388.98 4,805,862 +5.68(+1.48%)
Jul 06, 2022 382.14 385.87 379.63 383.30 5,008,455 +1.36(+0.36%)
Jul 05, 2022 375.93 381.99 372.91 381.94 5,122,717 +0.82(+0.21%)
Jul 01, 2022 376.58 381.67 373.84 381.12 5,294,960 +3.92(+1.04%)
Jun 30, 2022 376.26 380.62 372.60 377.20 7,358,718 -3.17(-0.83%)
Jun 29, 2022 381.20 382.25 378.45 380.38 3,921,389 -0.27(-0.07%)
Jun 28, 2022 390.13 393.11 380.54 380.65 5,807,540 -7.93(-2.04%)
Jun 27, 2022 391.02 391.34 387.41 388.58 7,898,654 -1.41(-0.36%)
Jun 24, 2022 381.37 390.07 381.37 389.99 4,827,901 +11.81(+3.12%)
Jun 23, 2022 376.64 378.81 372.85 378.18 7,829,110 +3.75(+1.00%)
Jun 22, 2022 370.66 378.71 370.18 374.43 5,555,874 -0.65(-0.17%)
Jun 21, 2022 371.82 376.51 371.71 375.07 6,669,958 +9.30(+2.54%)
Jun 17, 2022 365.56 369.37 362.16 365.77 13,346,506 +0.67(+0.18%)
Jun 16, 2022 368.93 369.33 362.49 365.11 10,601,513 -12.41(-3.29%)
Jun 15, 2022 375.75 382.27 370.53 377.51 9,121,849 +5.30(+1.42%)
Jun 14, 2022 375.26 376.30 368.99 372.21 12,622,336 -1.00(-0.27%)
Jun 13, 2022 378.22 380.19 371.71 373.20 13,084,044 -14.92(-3.84%)
Jun 10, 2022 393.27 394.07 388.09 388.13 8,698,810 -11.80(-2.95%)
Jun 09, 2022 407.69 410.04 399.83 399.93 4,014,006 -9.62(-2.35%)
Jun 08, 2022 412.33 414.19 408.80 409.55 3,407,460 -4.48(-1.08%)
Jun 07, 2022 406.47 414.60 406.03 414.03 4,665,767 +3.81(+0.93%)
Jun 06, 2022 413.26 414.97 408.97 410.22 3,053,432 +1.23(+0.30%)
Jun 03, 2022 410.81 412.42 407.94 408.99 4,072,571 -6.82(-1.64%)
Jun 02, 2022 407.87 415.84 405.48 415.81 4,422,400 +7.69(+1.88%)
Jun 01, 2022 413.56 414.61 405.39 408.13 6,699,731 -3.33(-0.81%)
May 31, 2022 411.94 414.86 408.44 411.46 5,821,360 -2.36(-0.57%)
May 27, 2022 406.34 413.82 406.12 413.82 4,112,637 +10.11(+2.50%)
May 26, 2022 397.14 405.44 396.91 403.71 4,318,736 +7.75(+1.96%)
May 25, 2022 390.79 397.86 390.37 395.97 5,656,213 +3.47(+0.88%)
May 24, 2022 390.97 393.53 385.44 392.50 5,460,736 -2.84(-0.72%)
May 23, 2022 391.33 396.14 388.86 395.33 4,977,047 +7.25(+1.87%)
May 20, 2022 391.66 392.24 379.03 388.08 7,498,186 +0.20(+0.05%)
May 19, 2022 386.96 392.49 385.54 387.88 7,227,105 -2.44(-0.62%)
May 18, 2022 401.91 402.17 389.02 390.32 6,268,783 -16.33(-4.02%)
May 17, 2022 404.88 406.96 401.01 406.66 5,272,660 +8.25(+2.07%)
May 16, 2022 398.39 402.40 396.04 398.41 4,986,910 -1.69(-0.42%)
May 13, 2022 395.11 401.55 394.07 400.09 5,404,920 +9.52(+2.44%)
May 12, 2022 387.81 394.18 383.60 390.57 7,619,218 -0.57(-0.15%)
May 11, 2022 396.49 402.36 390.38 391.15 8,543,046 -6.27(-1.58%)
May 10, 2022 402.86 404.41 393.25 397.42 10,440,707 +0.78(+0.20%)
May 09, 2022 403.45 404.74 395.00 396.63 8,795,996 -13.18(-3.22%)
May 06, 2022 409.48 413.12 404.13 409.81 9,052,963 -2.22(-0.54%)
May 05, 2022 422.85 422.92 407.90 412.03 11,530,986 -15.17(-3.55%)
May 04, 2022 415.43 427.95 412.06 427.20 9,651,922 +12.49(+3.01%)
May 03, 2022 413.39 417.27 411.74 414.71 7,420,455 +1.91(+0.46%)
May 02, 2022 410.22 414.25 403.45 412.80 9,470,881 +2.64(+0.64%)
Apr 29, 2022 421.98 424.16 409.58 410.16 8,820,451 -15.99(-3.75%)
Apr 28, 2022 420.61 427.93 415.98 426.15 5,610,999 +10.44(+2.51%)
Apr 27, 2022 415.50 421.24 413.39 415.70 9,879,408 +1.25(+0.30%)
Apr 26, 2022 424.18 424.35 414.40 414.45 9,652,539 -12.43(-2.91%)
Apr 25, 2022 421.96 426.99 417.18 426.88 7,978,356 +2.62(+0.62%)
Apr 22, 2022 435.19 435.48 423.79 424.26 7,994,900 -12.21(-2.80%)
Apr 21, 2022 446.86 448.25 435.41 436.47 5,303,126 -6.42(-1.45%)
Apr 20, 2022 445.19 445.80 441.75 442.89 4,329,180 -0.40(-0.09%)
Apr 19, 2022 436.13 444.05 435.97 443.29 5,227,250 +7.04(+1.61%)
Apr 18, 2022 435.10 438.01 433.93 436.24 4,669,409 +0.16(+0.04%)
Apr 14, 2022 441.78 442.98 435.96 436.08 4,446,657 -5.46(-1.24%)
Apr 13, 2022 436.43 442.31 436.12 441.54 7,350,926 +5.11(+1.17%)
Apr 12, 2022 441.39 443.97 434.95 436.43 5,315,787 -1.68(-0.38%)
Apr 11, 2022 442.35 443.22 437.67 438.11 4,995,009 -7.71(-1.73%)
Apr 08, 2022 446.27 448.84 444.23 445.81 5,003,970 -1.19(-0.27%)
Apr 07, 2022 443.86 448.90 441.79 447.00 5,357,566 +2.20(+0.49%)
Apr 06, 2022 445.10 447.17 441.76 444.80 6,083,821 -4.36(-0.97%)
Apr 05, 2022 453.48 456.01 448.11 449.17 4,462,219 -5.86(-1.29%)
Apr 04, 2022 451.44 455.14 450.50 455.03 4,085,596 +3.98(+0.88%)
Apr 01, 2022 451.52 451.68 447.37 451.05 5,300,986 +1.09(+0.24%)
Mar 31, 2022 456.13 456.93 449.74 449.96 6,606,696 -7.04(-1.54%)
Mar 30, 2022 458.71 459.36 454.67 457.00 5,785,023 -2.86(-0.62%)
Mar 29, 2022 458.21 460.24 454.28 459.86 5,764,264 +5.79(+1.28%)
Mar 28, 2022 450.22 454.10 448.28 454.07 4,257,791 +3.16(+0.70%)
Mar 25, 2022 449.38 451.21 446.66 450.90 6,967,092 +2.26(+0.50%)
Mar 24, 2022 444.11 448.67 442.98 448.64 3,587,445 +6.40(+1.45%)
Mar 23, 2022 445.18 446.67 441.98 442.24 5,707,371 -5.61(-1.25%)
Mar 22, 2022 444.05 448.74 444.05 447.86 5,417,951 +5.40(+1.22%)
Mar 21, 2022 442.57 444.65 438.91 442.46 5,744,734 -0.09(-0.02%)
Mar 18, 2022 436.28 443.08 435.49 442.55 5,337,420 +4.69(+1.07%)
Mar 17, 2022 430.43 437.98 430.13 437.86 6,570,052 +5.38(+1.24%)
Mar 16, 2022 426.96 432.56 421.76 432.49 8,054,755 +9.37(+2.21%)
Mar 15, 2022 416.69 423.75 415.40 423.12 8,032,007 +9.11(+2.20%)
Mar 14, 2022 418.04 421.45 412.80 414.00 9,024,256 -3.15(-0.76%)
Mar 11, 2022 425.10 425.68 416.51 417.15 11,431,335 -5.27(-1.25%)
Mar 10, 2022 419.49 423.33 417.40 422.42 8,137,365 -1.95(-0.46%)
Mar 09, 2022 422.13 426.41 419.77 424.37 7,791,386 +11.12(+2.69%)
Mar 08, 2022 416.58 424.06 412.11 413.25 14,968,503 -3.10(-0.75%)
Mar 07, 2022 428.45 428.70 416.34 416.35 8,884,897 -12.60(-2.94%)
Mar 04, 2022 428.76 430.25 424.80 428.96 8,175,201 -3.70(-0.85%)
Mar 03, 2022 437.35 437.93 430.75 432.65 10,019,317 -2.09(-0.48%)
Mar 02, 2022 429.31 436.39 428.48 434.74 9,049,869 +7.79(+1.82%)
Mar 01, 2022 431.97 434.04 424.15 426.95 14,452,440 -6.72(-1.55%)
Feb 28, 2022 428.94 435.06 427.62 433.67 11,298,373 -0.88(-0.20%)
Feb 25, 2022 426.48 434.71 427.46 434.55 9,763,772 +9.36(+2.20%)
Feb 24, 2022 408.05 425.66 407.65 425.19 19,684,532 +6.58(+1.57%)
Feb 23, 2022 429.48 430.14 418.30 418.61 11,469,829 -7.77(-1.82%)
Feb 22, 2022 428.76 432.37 422.79 426.38 10,051,560 -4.68(-1.08%)
Feb 18, 2022 431.05 0 -3.00(-0.69%)
Feb 17, 2022 440.06 440.59 433.31 434.05 6,508,104 -9.30(-2.10%)
Feb 16, 2022 440.63 444.83 438.78 443.35 6,381,681 +0.50(+0.11%)
Feb 15, 2022 440.51 443.08 440.00 442.85 6,821,787 +7.01(+1.61%)
Feb 14, 2022 436.80 438.43 432.23 435.84 8,342,349 -1.42(-0.33%)
Feb 11, 2022 446.15 448.35 435.82 437.26 9,546,963 -8.93(-2.00%)
Feb 10, 2022 448.17 454.43 444.03 446.19 7,558,374 -8.03(-1.77%)
Feb 09, 2022 452.00 454.52 451.77 454.21 7,227,073 +6.60(+1.48%)
Feb 08, 2022 443.55 448.66 442.04 447.61 5,011,850 +3.53(+0.79%)
Feb 07, 2022 446.31 447.76 442.67 444.08 6,426,185 -1.58(-0.35%)
Feb 04, 2022 443.08 449.54 440.67 445.66 7,191,833 +2.22(+0.50%)
Feb 03, 2022 447.71 449.72 442.53 443.44 7,924,594 -10.54(-2.32%)
Feb 02, 2022 452.31 454.79 449.81 453.98 9,851,774 +4.32(+0.96%)
Feb 01, 2022 447.48 450.35 443.73 449.66 8,878,178 +3.08(+0.69%)
Jan 31, 2022 438.01 447.04 446.57 8,633,391 +7.93(+1.81%)
Jan 28, 2022 429.64 438.64 424.74 438.64 13,221,826 +10.47(+2.45%)
Jan 27, 2022 435.13 438.40 426.37 428.18 17,745,350 -2.24(-0.52%)
Jan 26, 2022 437.62 440.94 425.85 430.42 15,050,100 -1.00(-0.23%)
Jan 25, 2022 429.99 435.71 424.07 431.42 14,877,854 -5.02(-1.15%)
Jan 24, 2022 428.96 437.23 417.80 436.44 18,453,318 +1.52(+0.35%)
Jan 21, 2022 442.43 444.83 434.81 434.92 14,143,788 -8.64(-1.95%)
Jan 20, 2022 450.50 455.45 443.05 443.56 9,004,490 -4.98(-1.11%)
Jan 19, 2022 454.71 456.29 448.21 448.54 6,327,005 -4.69(-1.03%)
Jan 18, 2022 456.39 456.62 452.07 453.23 9,794,391 -8.15(-1.77%)
Jan 14, 2022 461.38 0 +0.16(+0.03%)
Jan 13, 2022 468.76 469.46 460.13 461.22 5,411,512 -6.42(-1.37%)
Jan 12, 2022 468.28 469.79 465.55 467.64 9,039,491 +1.24(+0.26%)
Jan 11, 2022 461.88 466.47 458.71 466.40 7,636,587 +4.56(+0.99%)
Jan 10, 2022 459.34 462.40 453.31 461.85 9,071,612 -0.87(-0.19%)
Jan 07, 2022 464.61 465.83 461.30 462.71 7,762,927 -1.86(-0.40%)
Jan 06, 2022 464.54 467.41 462.10 464.57 6,025,955 -0.35(-0.07%)
Jan 05, 2022 473.76 474.51 464.88 464.92 7,287,280 -9.24(-1.95%)
Jan 04, 2022 475.83 476.52 472.16 474.16 5,804,713 -0.16(-0.03%)
Jan 03, 2022 472.88 474.38 470.44 474.32 5,623,991 +2.82(+0.60%)
Dec 31, 2021 472.16 473.42 471.26 471.50 4,026,607 -1.18(-0.25%)
Dec 30, 2021 474.52 475.56 472.26 472.68 4,067,388 -1.33(-0.28%)
Dec 29, 2021 473.57 475.11 472.50 474.01 3,348,726 +0.49(+0.10%)
Dec 28, 2021 474.32 475.37 472.62 473.52 4,311,960 -0.37(-0.08%)
Dec 27, 2021 468.63 473.88 468.63 473.88 4,176,687 +6.69(+1.43%)
Dec 23, 2021 465.40 468.77 465.29 467.19 4,419,676 +2.85(+0.61%)
Dec 22, 2021 459.45 464.46 459.30 464.35 4,887,808 +4.64(+1.01%)
Dec 21, 2021 455.27 459.89 453.05 459.71 6,405,008 +8.05(+1.78%)
Dec 20, 2021 451.21 452.14 447.89 451.66 7,097,931 -5.13(-1.12%)
Dec 17, 2021 458.19 461.36 454.77 456.79 8,527,748 -4.58(-0.99%)
Dec 16, 2021 467.52 467.83 459.82 461.37 7,952,311 -4.27(-0.92%)
Dec 15, 2021 458.49 465.85 455.83 465.64 7,130,280 +7.21(+1.57%)
Dec 14, 2021 458.15 460.76 455.31 458.43 10,423,702 -3.26(-0.71%)
Dec 13, 2021 465.25 465.52 461.34 461.70 9,028,899 -4.12(-0.89%)
Dec 10, 2021 464.24 465.89 461.56 465.82 5,711,780 +4.42(+0.96%)
Dec 09, 2021 463.17 464.11 461.19 461.40 5,631,234 -3.13(-0.67%)
Dec 08, 2021 463.71 464.99 461.85 464.53 5,066,344 +1.22(+0.26%)
Dec 07, 2021 459.45 463.86 459.40 463.31 6,865,468 +9.43(+2.08%)
Dec 06, 2021 451.31 455.85 448.71 453.88 6,659,950 +5.40(+1.20%)
Dec 03, 2021 454.21 455.33 444.14 448.48 10,071,521 -4.06(-0.90%)
Dec 02, 2021 445.90 454.13 445.49 452.54 10,182,390 +6.87(+1.54%)
Dec 01, 2021 456.67 459.68 445.45 445.67 8,055,453 -5.26(-1.17%)
Nov 30, 2021 457.12 458.95 450.44 450.93 9,916,129 -8.74(-1.90%)
Nov 29, 2021 459.09 461.57 456.81 459.67 5,560,707 +5.79(+1.28%)
Nov 26, 2021 457.44 458.91 452.87 453.88 7,371,715 -10.50(-2.26%)
Nov 24, 2021 461.16 464.57 460.21 464.38 4,733,420 +1.20(+0.26%)
Nov 23, 2021 462.32 464.06 459.48 463.18 8,608,492 +0.64(+0.14%)
Nov 22, 2021 465.81 468.54 462.37 462.54 4,349,058 -1.39(-0.30%)
Nov 19, 2021 464.55 465.90 463.51 463.93 3,399,527 -0.76(-0.16%)
Nov 18, 2021 464.24 464.99 464.41 464.69 2,954,161 +1.53(+0.33%)
Nov 17, 2021 464.03 464.18 462.47 463.16 4,911,574 -1.09(-0.24%)
Nov 16, 2021 462.19 465.46 462.11 464.25 4,018,343 +1.84(+0.40%)
Nov 15, 2021 463.70 463.79 461.27 462.41 2,990,327 +0.12(+0.03%)
Nov 12, 2021 460.19 462.84 459.15 462.29 2,750,916 +3.38(+0.74%)
Nov 11, 2021 460.23 460.28 458.79 458.91 3,507,492 +0.19(+0.04%)
Nov 10, 2021 460.63 458.73 4,290,742 -3.66(-0.79%)
Nov 09, 2021 464.32 464.54 460.89 462.38 3,569,049 -1.62(-0.35%)
Nov 08, 2021 464.67 465.19 463.20 464.00 3,004,994 +0.48(+0.10%)
Nov 05, 2021 464.28 465.62 461.93 463.51 4,425,853 +1.63(+0.35%)
Nov 04, 2021 460.37 462.00 460.01 461.89 3,084,756 +2.11(+0.46%)
Nov 03, 2021 456.36 460.13 455.91 459.78 2,958,424 +2.81(+0.61%)
Nov 02, 2021 455.32 457.26 455.16 456.97 3,331,369 +1.79(+0.39%)
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.