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

409.15 -0.17 (-0.04%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 192.76 192.97 192.23 192.34 4,737,995 -0.05(-0.03%)
Oct 28, 2016 192.91 193.64 191.65 192.39 4,311,502 -0.57(-0.29%)
Oct 27, 2016 194.24 194.26 192.88 192.96 3,202,227 -0.53(-0.27%)
Oct 26, 2016 192.99 194.09 192.76 193.49 2,779,079 -0.41(-0.21%)
Oct 25, 2016 194.32 194.59 193.70 193.89 2,432,334 -0.62(-0.32%)
Oct 24, 2016 194.62 194.89 194.15 194.51 2,530,624 +0.86(+0.44%)
Oct 21, 2016 192.78 193.78 192.60 193.66 2,474,667 +0.09(+0.05%)
Oct 20, 2016 193.60 194.19 192.91 193.57 2,799,359 -0.33(-0.17%)
Oct 19, 2016 193.69 194.28 193.35 193.90 3,020,004 +0.48(+0.25%)
Oct 18, 2016 193.92 193.96 193.06 193.42 1,780,645 +1.19(+0.62%)
Oct 17, 2016 192.88 193.15 192.06 192.24 3,258,508 -0.64(-0.33%)
Oct 14, 2016 193.87 194.33 192.84 192.88 4,125,694 +0.02(+0.01%)
Oct 13, 2016 192.03 193.34 191.19 192.86 4,961,494 -0.59(-0.31%)
Oct 12, 2016 193.35 193.99 192.82 193.45 2,683,296 +0.24(+0.13%)
Oct 11, 2016 195.21 195.27 192.43 193.21 4,428,056 -2.41(-1.23%)
Oct 10, 2016 194.64 196.15 195.51 195.62 2,935,805 +0.98(+0.50%)
Oct 07, 2016 195.61 195.84 193.87 194.64 8,576,985 -0.76(-0.39%)
Oct 06, 2016 194.94 195.55 194.38 195.40 2,707,790 +0.19(+0.10%)
Oct 05, 2016 194.96 195.63 194.92 195.22 3,178,181 +0.85(+0.44%)
Oct 04, 2016 195.46 195.67 193.72 194.36 3,686,315 -0.85(-0.44%)
Oct 03, 2016 195.34 195.56 194.65 195.22 5,281,646 -0.60(-0.31%)
Sep 30, 2016 195.21 196.53 194.95 195.82 4,391,235 +1.46(+0.75%)
Sep 29, 2016 195.89 196.31 193.77 194.36 4,337,628 -1.76(-0.90%)
Sep 28, 2016 195.38 196.24 194.37 196.12 2,377,431 +1.03(+0.53%)
Sep 27, 2016 193.75 195.22 193.37 195.10 3,612,413 +1.18(+0.61%)
Sep 26, 2016 194.64 194.83 193.73 193.92 3,358,564 -1.62(-0.83%)
Sep 23, 2016 196.17 196.31 195.43 195.54 2,773,734 -1.03(-0.52%)
Sep 22, 2016 196.44 196.91 196.17 196.57 4,863,452 +1.20(+0.61%)
Sep 21, 2016 193.93 195.55 193.22 195.37 4,590,939 +2.16(+1.12%)
Sep 20, 2016 194.07 194.25 193.16 193.21 2,239,728 +0.02(+0.01%)
Sep 19, 2016 193.87 194.52 192.84 193.19 2,333,033 +0.10(+0.05%)
Sep 16, 2016 193.24 193.43 192.42 193.09 5,655,593 -0.81(-0.42%)
Sep 15, 2016 191.77 194.30 191.60 193.90 3,814,903 +1.94(+1.01%)
Sep 14, 2016 192.12 193.37 191.38 191.96 4,717,170 -0.11(-0.06%)
Sep 13, 2016 193.48 193.76 191.42 192.06 7,275,535 -2.83(-1.45%)
Sep 12, 2016 191.27 195.28 191.23 194.89 5,707,938 +2.77(+1.44%)
Sep 09, 2016 195.47 195.47 192.07 192.12 8,190,790 -4.72(-2.40%)
Sep 08, 2016 196.92 197.21 196.50 196.84 3,392,635 -0.47(-0.24%)
Sep 07, 2016 197.12 197.44 196.64 197.31 4,096,111 -0.04(-0.02%)
Sep 06, 2016 196.97 197.35 196.23 197.35 3,752,078 +0.66(+0.34%)
Sep 02, 2016 196.75 196.68 196.68 196.68 2,569,793 +0.86(+0.44%)
Sep 01, 2016 195.80 196.11 194.58 195.82 3,628,262 +0.02(+0.01%)
Aug 31, 2016 196.03 196.13 194.98 195.81 2,827,108 -0.55(-0.28%)
Aug 30, 2016 196.61 196.86 195.77 196.35 1,728,696 -0.30(-0.15%)
Aug 29, 2016 195.86 196.93 195.80 196.66 1,760,587 +0.93(+0.48%)
Aug 26, 2016 196.26 197.36 194.78 195.72 4,813,370 -0.35(-0.18%)
Aug 25, 2016 195.81 196.52 195.65 196.07 5,461,007 -0.20(-0.10%)
Aug 24, 2016 197.07 197.16 195.80 196.27 1,705,015 -0.93(-0.47%)
Aug 23, 2016 197.47 197.80 197.16 197.20 1,896,138 +0.41(+0.21%)
Aug 22, 2016 196.61 197.06 196.20 196.79 1,271,646 -0.06(-0.03%)
Aug 19, 2016 196.65 197.02 196.12 196.85 1,851,263 -0.30(-0.15%)
Aug 18, 2016 196.66 197.16 196.55 197.16 2,108,689 +0.46(+0.23%)
Aug 17, 2016 196.36 196.83 195.47 196.70 3,241,900 +0.36(+0.18%)
Aug 16, 2016 196.89 196.95 196.32 196.34 3,336,596 -1.00(-0.51%)
Aug 15, 2016 197.15 197.69 197.15 197.35 1,493,946 +0.59(+0.30%)
Aug 12, 2016 196.62 196.99 196.35 196.75 1,745,718 -0.16(-0.08%)
Aug 11, 2016 196.60 197.19 196.31 196.92 2,000,768 +0.91(+0.46%)
Aug 10, 2016 196.66 196.72 195.64 196.01 3,098,922 -0.48(-0.25%)
Aug 09, 2016 196.50 197.02 196.17 196.50 1,860,263 +0.13(+0.06%)
Aug 08, 2016 196.71 196.82 196.12 196.37 1,759,488 -0.11(-0.05%)
Aug 05, 2016 195.68 196.55 195.52 196.48 3,739,212 +1.55(+0.79%)
Aug 04, 2016 194.83 195.24 194.39 194.93 2,387,642 +0.18(+0.09%)
Aug 03, 2016 194.09 194.76 193.78 194.75 2,733,992 +0.57(+0.30%)
Aug 02, 2016 195.14 195.29 193.26 194.18 5,399,125 -1.16(-0.59%)
Aug 01, 2016 195.64 196.03 194.91 195.33 4,124,692 -0.22(-0.11%)
Jul 29, 2016 194.97 195.93 194.67 195.56 3,454,463 +0.30(+0.15%)
Jul 28, 2016 194.79 195.56 194.33 195.26 2,059,589 +0.23(+0.12%)
Jul 27, 2016 195.60 195.68 194.22 195.03 5,295,237 -0.20(-0.10%)
Jul 26, 2016 195.06 195.60 194.33 195.22 3,451,587 +0.08(+0.04%)
Jul 25, 2016 195.44 195.50 194.53 195.14 1,901,388 -0.50(-0.26%)
Jul 22, 2016 194.91 195.72 194.64 195.64 5,286,191 +0.85(+0.44%)
Jul 21, 2016 195.39 195.64 194.32 194.79 2,000,225 -0.71(-0.36%)
Jul 20, 2016 195.21 195.76 194.75 195.50 2,051,387 +0.82(+0.42%)
Jul 19, 2016 194.49 194.74 194.22 194.68 2,105,551 -0.22(-0.11%)
Jul 18, 2016 194.48 195.10 194.24 194.89 4,592,644 +0.54(+0.28%)
Jul 15, 2016 195.24 195.27 193.92 194.35 4,117,181 -0.29(-0.15%)
Jul 14, 2016 194.89 195.14 194.24 194.64 5,959,084 +1.07(+0.55%)
Jul 13, 2016 194.03 194.06 193.06 193.57 4,294,243 -0.02(-0.01%)
Jul 12, 2016 193.23 193.91 192.97 193.59 5,264,655 +1.35(+0.70%)
Jul 11, 2016 192.02 192.79 191.80 192.24 3,671,690 +0.73(+0.38%)
Jul 08, 2016 190.06 191.78 188.65 191.52 3,582,760 +2.87(+1.52%)
Jul 07, 2016 189.02 189.71 187.92 188.65 3,892,694 -0.16(-0.09%)
Jul 06, 2016 187.18 188.95 186.49 188.81 7,004,334 +1.07(+0.57%)
Jul 05, 2016 188.18 188.30 187.07 187.74 6,938,100 -1.33(-0.71%)
Jul 01, 2016 188.55 189.07 189.07 189.07 5,297,149 +0.56(+0.30%)
Jun 30, 2016 186.63 188.70 186.03 188.51 6,728,611 +2.42(+1.30%)
Jun 29, 2016 184.49 186.36 184.38 186.09 8,084,719 +3.06(+1.67%)
Jun 28, 2016 181.47 183.03 181.13 183.03 7,905,766 +3.36(+1.87%)
Jun 27, 2016 181.57 181.58 178.92 179.67 8,990,535 -3.46(-1.89%)
Jun 24, 2016 183.43 186.32 182.58 183.12 16,981,730 -6.72(-3.54%)
Jun 23, 2016 188.95 189.87 188.47 189.85 3,024,707 +2.44(+1.30%)
Jun 22, 2016 187.90 188.68 187.26 187.41 3,480,989 -0.31(-0.17%)
Jun 21, 2016 187.58 188.12 187.13 187.72 3,021,923 +0.52(+0.28%)
Jun 20, 2016 188.05 188.76 187.09 187.20 4,931,697 +1.23(+0.66%)
Jun 17, 2016 186.56 186.61 185.29 185.97 4,099,227 -0.70(-0.38%)
Jun 16, 2016 185.21 186.86 184.18 186.68 4,206,885 +0.61(+0.33%)
Jun 15, 2016 186.84 187.56 185.92 186.07 4,323,408 -0.33(-0.18%)
Jun 14, 2016 186.38 187.01 185.38 186.40 5,344,915 -0.34(-0.18%)
Jun 13, 2016 187.59 188.49 186.67 186.74 4,105,373 -1.49(-0.79%)
Jun 10, 2016 188.57 188.92 187.65 188.23 3,651,570 -1.79(-0.94%)
Jun 09, 2016 189.50 190.15 189.23 190.02 2,416,947 -0.22(-0.12%)
Jun 08, 2016 189.79 190.41 189.67 190.24 1,823,392 +0.61(+0.32%)
Jun 07, 2016 189.54 190.25 189.50 189.63 2,906,544 +0.22(+0.12%)
Jun 06, 2016 188.79 189.73 188.61 189.41 3,340,295 +1.04(+0.55%)
Jun 03, 2016 188.36 188.77 187.15 188.37 3,733,781 -0.63(-0.33%)
Jun 02, 2016 187.98 189.00 187.46 189.00 4,090,359 +0.62(+0.33%)
Jun 01, 2016 187.39 188.57 187.16 188.39 3,224,754 +0.36(+0.19%)
May 31, 2016 188.65 188.77 187.41 188.03 4,027,140 -0.29(-0.16%)
May 27, 2016 187.71 188.32 188.32 188.32 2,792,884 +0.78(+0.41%)
May 26, 2016 187.66 187.89 187.21 187.55 2,269,590 +0.07(+0.04%)
May 25, 2016 186.94 187.92 186.91 187.48 2,752,754 +1.26(+0.68%)
May 24, 2016 184.72 186.56 184.67 186.22 2,932,683 +2.39(+1.30%)
May 23, 2016 184.09 184.40 183.64 183.83 2,376,770 -0.25(-0.14%)
May 20, 2016 183.59 184.63 183.51 184.08 2,983,037 +1.11(+0.61%)
May 19, 2016 182.78 183.23 181.64 182.97 4,308,204 -0.65(-0.35%)
May 18, 2016 183.14 184.80 182.43 183.62 4,774,478 +0.02(+0.01%)
May 17, 2016 184.96 185.27 182.97 183.60 4,867,453 -1.63(-0.88%)
May 16, 2016 183.60 185.75 183.56 185.23 2,957,384 +1.85(+1.01%)
May 13, 2016 184.72 185.30 183.10 183.38 5,452,475 -1.71(-0.92%)
May 12, 2016 185.70 185.87 183.99 185.09 3,756,721 +0.09(+0.05%)
May 11, 2016 186.26 186.63 185.00 185.00 3,496,482 -1.74(-0.93%)
May 10, 2016 185.20 186.76 185.13 186.74 3,242,003 +2.24(+1.21%)
May 09, 2016 184.16 184.88 183.98 184.50 3,167,228 +0.18(+0.10%)
May 06, 2016 182.82 184.32 182.66 184.32 2,674,725 +0.71(+0.39%)
May 05, 2016 184.13 184.50 183.16 183.61 2,438,988 -0.05(-0.03%)
May 04, 2016 183.65 184.39 183.14 183.66 2,770,291 -1.05(-0.57%)
May 03, 2016 184.98 185.26 183.92 184.72 3,821,370 -1.63(-0.88%)
May 02, 2016 185.39 186.51 184.92 186.35 3,903,146 +1.44(+0.78%)
Apr 29, 2016 185.21 185.55 183.69 184.90 4,894,594 -1.00(-0.54%)
Apr 28, 2016 186.76 187.92 185.41 185.90 4,954,069 -1.62(-0.86%)
Apr 27, 2016 186.73 187.97 186.40 187.52 3,160,939 +0.35(+0.19%)
Apr 26, 2016 187.28 187.70 186.68 187.18 2,502,646 +0.31(+0.17%)
Apr 25, 2016 186.60 186.89 185.93 186.86 3,105,225 -0.33(-0.18%)
Apr 22, 2016 186.84 187.48 186.27 187.19 3,687,289 -0.03(-0.01%)
Apr 21, 2016 188.24 188.35 186.93 187.22 3,331,080 -0.94(-0.50%)
Apr 20, 2016 188.08 188.95 187.59 188.16 2,758,735 +0.14(+0.08%)
Apr 19, 2016 187.89 188.31 187.18 188.01 3,815,902 +0.57(+0.30%)
Apr 18, 2016 185.56 187.48 185.44 187.44 3,897,845 +1.36(+0.73%)
Apr 15, 2016 186.38 186.43 185.81 186.09 3,173,523 -0.29(-0.16%)
Apr 14, 2016 186.40 186.86 185.99 186.38 2,817,069 +0.02(+0.01%)
Apr 13, 2016 185.43 186.42 185.30 186.36 3,585,611 +1.85(+1.00%)
Apr 12, 2016 182.95 184.78 182.49 184.51 2,752,608 +1.80(+0.99%)
Apr 11, 2016 183.87 184.59 182.66 182.71 3,078,906 -0.52(-0.28%)
Apr 08, 2016 183.94 184.38 182.64 183.23 2,729,196 +0.54(+0.30%)
Apr 07, 2016 183.80 184.13 181.93 182.68 8,067,885 -2.24(-1.21%)
Apr 06, 2016 183.01 184.97 182.73 184.92 3,250,522 +1.98(+1.08%)
Apr 05, 2016 183.38 183.84 182.65 182.94 3,436,584 -1.81(-0.98%)
Apr 04, 2016 185.31 185.49 184.45 184.75 3,423,710 -0.61(-0.33%)
Apr 01, 2016 183.07 185.56 182.75 185.36 4,631,051 +1.18(+0.64%)
Mar 31, 2016 184.46 184.89 183.94 184.18 5,164,894 -0.43(-0.23%)
Mar 30, 2016 183.83 185.30 184.18 184.61 3,097,677 +0.78(+0.42%)
Mar 29, 2016 181.65 183.83 181.31 183.83 4,397,075 +1.74(+0.95%)
Mar 28, 2016 182.41 182.60 181.59 182.09 2,554,963 +0.12(+0.06%)
Mar 24, 2016 180.97 181.98 181.98 181.98 3,722,687 -0.11(-0.06%)
Mar 23, 2016 182.82 183.03 181.86 182.09 3,344,764 -1.19(-0.65%)
Mar 22, 2016 182.54 183.85 182.37 183.27 5,193,220 -0.11(-0.06%)
Mar 21, 2016 182.83 183.59 182.57 183.38 5,375,206 +0.27(+0.15%)
Mar 18, 2016 182.94 183.44 182.57 183.11 7,076,855 +0.67(+0.37%)
Mar 17, 2016 181.15 182.90 180.71 182.44 5,809,729 +1.14(+0.63%)
Mar 16, 2016 179.63 181.63 179.59 181.30 3,960,038 +1.15(+0.64%)
Mar 15, 2016 179.45 180.20 179.17 180.14 4,753,032 -0.30(-0.17%)
Mar 14, 2016 180.17 180.95 179.81 180.44 5,166,363 -0.25(-0.14%)
Mar 11, 2016 179.34 180.73 179.24 180.69 3,018,285 +2.94(+1.66%)
Mar 10, 2016 178.18 179.16 175.92 177.75 3,794,727 +0.10(+0.06%)
Mar 09, 2016 177.63 178.00 176.80 177.65 3,653,876 +0.91(+0.52%)
Mar 08, 2016 177.61 178.14 176.62 176.74 3,735,410 -2.04(-1.14%)
Mar 07, 2016 177.65 179.17 177.55 178.78 4,364,021 +0.18(+0.10%)
Mar 04, 2016 178.25 179.42 177.38 178.60 3,909,609 +0.62(+0.35%)
Mar 03, 2016 177.10 178.03 176.53 177.98 3,482,005 +0.63(+0.35%)
Mar 02, 2016 176.15 177.37 175.76 177.35 4,995,373 +0.78(+0.44%)
Mar 01, 2016 173.76 176.59 173.27 176.57 5,784,030 +4.15(+2.41%)
Feb 29, 2016 173.87 174.85 172.34 172.42 5,667,780 -1.45(-0.84%)
Feb 26, 2016 175.14 175.23 173.65 173.88 4,955,292 -0.31(-0.18%)
Feb 25, 2016 172.60 174.24 171.81 174.19 3,075,604 +2.02(+1.17%)
Feb 24, 2016 169.83 172.41 168.66 172.16 3,343,687 +0.78(+0.46%)
Feb 23, 2016 172.87 173.10 171.23 171.38 3,074,791 -2.11(-1.22%)
Feb 22, 2016 172.72 173.68 172.67 173.50 2,838,427 +2.47(+1.45%)
Feb 19, 2016 170.31 171.21 169.68 171.02 2,844,706 -0.11(-0.06%)
Feb 18, 2016 172.15 172.19 170.81 171.13 4,184,171 -0.69(-0.40%)
Feb 17, 2016 170.30 172.22 170.17 171.82 4,389,918 +2.80(+1.66%)
Feb 16, 2016 168.21 169.08 167.15 169.02 3,880,534 +2.77(+1.66%)
Feb 12, 2016 164.74 166.25 166.25 166.25 3,692,391 +3.30(+2.02%)
Feb 11, 2016 162.38 163.96 161.35 162.96 6,588,657 -2.06(-1.25%)
Feb 10, 2016 166.03 167.75 164.91 165.01 4,325,739 -0.08(-0.05%)
Feb 09, 2016 163.29 166.54 163.20 165.09 6,295,728 -0.06(-0.04%)
Feb 08, 2016 165.48 165.77 162.86 165.15 9,134,764 -2.25(-1.35%)
Feb 05, 2016 170.16 170.22 166.78 167.41 6,273,703 -3.26(-1.91%)
Feb 04, 2016 169.94 171.69 169.25 170.67 5,078,141 +0.37(+0.22%)
Feb 03, 2016 170.54 170.84 166.69 170.29 8,231,255 +0.90(+0.53%)
Feb 02, 2016 171.03 171.03 168.85 169.39 8,015,097 -3.11(-1.80%)
Feb 01, 2016 171.50 173.33 170.90 172.50 7,001,807 -0.02(-0.01%)
Jan 29, 2016 169.26 172.58 169.15 172.52 8,807,726 +4.00(+2.37%)
Jan 28, 2016 169.22 169.40 166.72 168.52 6,041,336 +0.91(+0.54%)
Jan 27, 2016 168.97 170.64 166.63 167.61 6,382,145 -1.82(-1.07%)
Jan 26, 2016 167.86 169.70 167.49 169.43 5,240,400 +2.27(+1.36%)
Jan 25, 2016 169.19 169.38 166.95 167.16 4,600,069 -2.59(-1.52%)
Jan 22, 2016 169.05 169.91 168.26 169.75 4,929,881 +3.43(+2.06%)
Jan 21, 2016 165.86 168.24 164.51 166.31 9,931,713 +0.86(+0.52%)
Jan 20, 2016 164.82 167.01 161.24 165.46 11,479,943 -1.94(-1.16%)
Jan 19, 2016 169.13 169.32 165.87 167.40 8,591,886 +0.09(+0.05%)
Jan 15, 2016 166.33 167.31 167.31 167.31 9,964,754 -3.60(-2.11%)
Jan 14, 2016 168.85 172.15 167.16 170.91 7,794,900 +2.67(+1.59%)
Jan 13, 2016 173.17 173.57 167.80 168.24 7,900,543 -4.19(-2.43%)
Jan 12, 2016 172.72 173.30 170.27 172.43 6,141,846 +1.32(+0.77%)
Jan 11, 2016 171.93 172.24 169.12 171.11 8,444,922 +0.18(+0.10%)
Jan 08, 2016 173.86 174.46 170.66 170.93 10,044,699 -1.92(-1.11%)
Jan 07, 2016 174.01 175.87 172.47 172.85 8,510,895 -4.24(-2.39%)
Jan 06, 2016 176.72 178.19 176.04 177.09 6,200,706 -2.35(-1.31%)
Jan 05, 2016 179.34 179.84 178.21 179.43 5,936,211 +0.37(+0.21%)
Jan 04, 2016 178.59 179.07 176.93 179.06 8,392,375 -2.54(-1.40%)
Dec 31, 2015 182.79 181.61 181.61 181.61 7,028,867 -1.86(-1.01%)
Dec 30, 2015 184.50 184.57 183.30 183.47 5,878,204 -1.37(-0.74%)
Dec 29, 2015 183.99 185.09 183.94 184.83 5,291,378 +2.09(+1.15%)
Dec 28, 2015 182.52 182.84 181.69 182.74 4,190,080 -0.43(-0.24%)
Dec 24, 2015 183.31 183.17 183.17 183.17 2,545,879 -0.38(-0.20%)
Dec 23, 2015 182.35 183.57 182.23 183.55 6,018,804 +2.28(+1.26%)
Dec 22, 2015 180.56 181.60 179.56 181.27 5,194,405 +1.66(+0.93%)
Dec 21, 2015 179.49 179.84 178.26 179.60 4,207,101 +1.53(+0.86%)
Dec 18, 2015 180.63 180.72 178.19 178.07 8,006,607 -3.40(-1.87%)
Dec 17, 2015 184.56 184.64 181.40 181.47 7,457,219 -2.72(-1.48%)
Dec 16, 2015 182.83 184.55 181.33 184.19 6,415,351 +2.62(+1.45%)
Dec 15, 2015 181.29 182.50 181.13 181.57 5,376,444 +1.77(+0.98%)
Dec 14, 2015 178.95 179.79 177.09 179.80 9,237,889 +1.14(+0.64%)
Dec 11, 2015 180.16 180.70 178.43 178.66 9,185,828 -3.63(-1.99%)
Dec 10, 2015 181.94 183.67 181.66 182.29 7,035,767 +0.46(+0.25%)
Dec 09, 2015 182.62 184.79 180.84 181.83 6,509,307 -1.44(-0.79%)
Dec 08, 2015 182.87 184.22 182.23 183.28 8,023,278 -1.21(-0.65%)
Dec 07, 2015 185.28 185.32 183.49 184.48 6,671,731 -1.15(-0.62%)
Dec 04, 2015 182.50 185.95 182.36 185.63 7,597,535 +3.56(+1.95%)
Dec 03, 2015 184.95 185.22 181.32 182.07 6,718,024 -2.62(-1.42%)
Dec 02, 2015 186.54 186.86 184.40 184.69 4,368,548 -1.93(-1.03%)
Dec 01, 2015 185.49 186.71 185.19 186.62 4,758,385 +1.81(+0.98%)
Nov 30, 2015 185.80 185.87 184.70 184.81 6,000,829 -0.74(-0.40%)
Nov 27, 2015 185.45 185.79 184.97 185.55 1,206,500 +0.16(+0.09%)
Nov 25, 2015 185.56 185.39 185.39 185.39 2,142,898 +0.01(+0.00%)
Nov 24, 2015 184.01 185.81 183.70 185.38 3,658,962 +0.26(+0.14%)
Nov 23, 2015 185.34 185.95 184.67 185.12 2,645,042 -0.35(-0.19%)
Nov 20, 2015 185.50 186.09 184.97 185.47 5,694,035 +0.84(+0.45%)
Nov 19, 2015 184.74 185.13 184.39 184.63 3,825,892 -0.18(-0.10%)
Nov 18, 2015 182.46 185.00 182.43 184.81 5,339,202 +2.92(+1.61%)
Nov 17, 2015 182.40 183.34 181.44 181.88 9,161,993 -0.24(-0.13%)
Nov 16, 2015 179.12 182.12 179.03 182.12 5,352,963 +2.77(+1.55%)
Nov 13, 2015 180.93 181.24 179.26 179.35 7,797,691 -2.03(-1.12%)
Nov 12, 2015 182.85 183.35 181.37 181.37 4,882,155 -2.59(-1.41%)
Nov 11, 2015 184.99 185.02 183.90 183.96 2,321,739 -0.71(-0.39%)
Nov 10, 2015 183.77 184.73 183.48 184.68 4,031,452 +0.45(+0.24%)
Nov 09, 2015 185.34 185.47 183.28 184.23 4,029,926 -1.79(-0.96%)
Nov 06, 2015 185.74 186.25 184.62 186.01 3,614,304 -0.07(-0.04%)
Nov 05, 2015 186.38 186.86 185.17 186.09 3,096,546 -0.23(-0.12%)
Nov 04, 2015 187.13 187.29 185.75 186.31 3,810,526 -0.48(-0.26%)
Nov 03, 2015 185.93 187.45 185.72 186.80 3,495,466 +0.47(+0.25%)
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.