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

379.15 -3.19 (-0.83%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 457.70 461.39 457.38 460.99 4,175,295 +0.87(+0.19%)
Oct 28, 2021 457.29 460.20 457.27 460.12 2,461,900 +4.38(+0.96%)
Oct 27, 2021 458.26 458.95 455.67 455.74 2,505,045 -2.04(-0.45%)
Oct 26, 2021 458.98 457.78 2,550,343 +0.52(+0.11%)
Oct 25, 2021 456.07 457.70 454.17 457.26 2,065,687 +2.38(+0.52%)
Oct 22, 2021 455.00 456.46 452.83 454.88 3,756,679 -0.55(-0.12%)
Oct 21, 2021 453.55 455.64 453.10 455.43 4,877,823 +1.18(+0.26%)
Oct 20, 2021 452.87 454.52 452.83 454.25 2,734,899 +1.74(+0.38%)
Oct 19, 2021 450.73 452.51 450.06 452.51 2,727,474 +3.53(+0.79%)
Oct 18, 2021 445.72 449.29 445.00 448.98 2,691,881 +1.30(+0.29%)
Oct 15, 2021 446.55 448.00 445.84 447.68 3,719,981 +3.41(+0.77%)
Oct 14, 2021 440.83 444.39 440.29 444.27 3,634,807 +7.48(+1.71%)
Oct 13, 2021 436.37 437.74 433.23 436.79 5,343,877 +1.55(+0.36%)
Oct 12, 2021 437.39 437.77 434.48 435.24 4,986,550 -1.10(-0.25%)
Oct 11, 2021 438.86 441.97 436.31 436.34 2,824,977 -3.28(-0.75%)
Oct 08, 2021 441.19 441.59 438.92 439.62 3,057,994 -0.65(-0.15%)
Oct 07, 2021 440.13 443.39 439.90 440.27 4,109,807 +3.62(+0.83%)
Oct 06, 2021 430.98 436.82 429.21 436.65 5,123,389 +1.85(+0.43%)
Oct 05, 2021 431.97 437.17 431.12 434.80 4,735,412 +4.51(+1.05%)
Oct 04, 2021 434.69 435.61 428.00 430.29 7,907,455 -5.66(-1.30%)
Oct 01, 2021 432.70 437.73 428.94 435.95 6,784,145 +5.13(+1.19%)
Sep 30, 2021 437.70 438.47 430.73 430.82 7,702,617 -5.40(-1.24%)
Sep 29, 2021 436.89 438.73 435.55 436.22 4,170,410 +0.75(+0.17%)
Sep 28, 2021 441.43 441.75 434.64 435.47 7,702,167 -8.87(-2.00%)
Sep 27, 2021 444.54 445.77 443.61 444.34 3,175,322 -1.40(-0.31%)
Sep 24, 2021 443.16 446.40 442.93 445.74 3,434,999 -0.84(-0.19%)
Sep 23, 2021 443.25 448.29 442.98 446.58 4,238,950 +5.29(+1.20%)
Sep 22, 2021 439.46 443.41 438.42 441.29 4,927,001 +4.31(+0.99%)
Sep 21, 2021 439.89 441.25 436.45 436.98 6,325,448 -0.25(-0.06%)
Sep 20, 2021 438.26 439.89 432.17 437.23 10,001,362 -7.50(-1.69%)
Sep 17, 2021 448.37 448.78 444.42 444.73 4,722,840 -4.33(-0.96%)
Sep 16, 2021 449.32 450.34 446.01 449.06 2,266,940 -0.84(-0.19%)
Sep 15, 2021 446.60 450.39 445.45 449.90 5,473,490 +3.71(+0.83%)
Sep 14, 2021 450.08 450.32 445.20 446.19 3,659,651 -2.39(-0.53%)
Sep 13, 2021 450.68 450.93 446.09 448.58 3,012,839 +1.04(+0.23%)
Sep 10, 2021 453.06 453.51 447.30 447.54 3,024,045 -3.44(-0.76%)
Sep 09, 2021 452.69 454.58 450.73 450.98 3,850,963 -2.02(-0.45%)
Sep 08, 2021 452.90 453.68 450.87 453.00 4,076,203 -0.60(-0.13%)
Sep 07, 2021 454.75 454.83 452.76 453.60 2,434,391 -1.47(-0.32%)
Sep 03, 2021 454.12 455.65 453.58 455.07 2,622,309 -0.20(-0.04%)
Sep 02, 2021 455.35 456.08 453.96 455.27 2,701,957 +1.36(+0.30%)
Sep 01, 2021 454.55 455.14 453.58 453.91 3,788,406 +0.20(+0.04%)
Aug 31, 2021 454.19 454.51 452.95 453.71 3,277,180 -0.49(-0.11%)
Aug 30, 2021 453.05 455.09 452.72 454.20 2,430,375 +2.01(+0.44%)
Aug 27, 2021 449.07 452.65 449.06 452.19 4,033,877 +3.94(+0.88%)
Aug 26, 2021 450.69 450.84 448.15 448.25 3,619,017 -2.66(-0.59%)
Aug 25, 2021 450.17 451.45 449.75 450.91 3,255,268 +0.94(+0.21%)
Aug 24, 2021 449.96 450.52 449.42 449.97 2,898,266 +0.78(+0.17%)
Aug 23, 2021 447.12 450.21 447.11 449.19 4,093,584 +3.88(+0.87%)
Aug 20, 2021 442.14 445.66 441.66 445.31 4,661,197 +3.52(+0.80%)
Aug 19, 2021 438.19 443.05 438.03 441.79 4,814,083 +0.65(+0.15%)
Aug 18, 2021 444.88 446.56 440.87 441.14 5,142,268 -4.81(-1.08%)
Aug 17, 2021 446.15 446.91 442.78 445.95 7,122,442 -3.05(-0.68%)
Aug 16, 2021 446.56 449.07 444.83 449.00 3,502,837 +1.15(+0.26%)
Aug 13, 2021 447.54 447.88 447.04 447.85 2,946,600 +1.13(+0.25%)
Aug 12, 2021 445.60 447.21 444.63 446.72 4,717,083 +1.04(+0.23%)
Aug 11, 2021 445.78 445.84 444.57 445.68 3,294,037 +1.05(+0.24%)
Aug 10, 2021 444.55 445.39 443.82 444.63 2,650,233 +0.52(+0.12%)
Aug 09, 2021 444.42 444.72 443.24 444.11 1,684,646 -0.31(-0.07%)
Aug 06, 2021 444.04 444.87 443.76 444.42 2,660,324 +0.77(+0.17%)
Aug 05, 2021 442.14 443.78 441.83 443.65 2,737,662 +2.74(+0.62%)
Aug 04, 2021 441.72 442.32 440.64 440.91 3,125,690 -2.11(-0.48%)
Aug 03, 2021 440.32 443.17 438.01 443.02 3,190,649 +3.51(+0.80%)
Aug 02, 2021 442.28 442.86 439.15 439.51 3,484,810 -0.89(-0.20%)
Jul 30, 2021 439.82 441.98 439.71 440.40 2,730,769 -2.24(-0.51%)
Jul 29, 2021 441.74 443.72 441.72 442.64 3,626,146 +1.96(+0.44%)
Jul 28, 2021 441.62 442.23 439.30 440.68 4,454,614 -0.24(-0.05%)
Jul 27, 2021 441.83 441.87 437.89 440.92 4,244,946 -2.02(-0.46%)
Jul 26, 2021 441.27 442.94 441.18 442.94 3,114,234 +1.18(+0.27%)
Jul 23, 2021 439.42 442.20 438.71 441.76 4,116,774 +4.31(+0.99%)
Jul 22, 2021 436.63 437.61 435.59 437.45 3,918,099 +0.95(+0.22%)
Jul 21, 2021 434.21 436.58 434.04 436.50 4,580,169 +3.51(+0.81%)
Jul 20, 2021 427.58 434.28 426.69 432.99 8,432,227 +6.19(+1.45%)
Jul 19, 2021 428.04 428.55 423.81 426.80 10,281,499 -6.47(-1.49%)
Jul 16, 2021 437.87 437.96 432.80 433.27 4,009,584 -3.30(-0.76%)
Jul 15, 2021 436.68 437.41 434.60 436.57 3,976,499 -1.50(-0.34%)
Jul 14, 2021 439.30 439.81 436.80 438.07 3,994,769 +0.58(+0.13%)
Jul 13, 2021 438.15 439.75 437.00 437.49 4,522,924 -1.54(-0.35%)
Jul 12, 2021 437.31 439.27 436.86 439.03 4,879,912 +1.62(+0.37%)
Jul 09, 2021 434.42 437.70 434.18 437.41 4,312,145 +4.60(+1.06%)
Jul 08, 2021 430.65 433.60 429.39 432.81 6,455,520 -3.50(-0.80%)
Jul 07, 2021 435.57 436.62 433.41 436.31 4,428,932 +1.78(+0.41%)
Jul 06, 2021 435.67 435.87 431.87 434.53 4,965,864 -1.11(-0.25%)
Jul 02, 2021 433.54 435.98 433.20 435.64 3,920,078 +3.29(+0.76%)
Jul 01, 2021 430.71 432.47 430.66 432.35 3,688,281 +2.43(+0.57%)
Jun 30, 2021 429.06 430.62 429.05 429.92 6,887,483 +0.38(+0.09%)
Jun 29, 2021 429.76 430.38 428.98 429.54 3,331,531 +0.19(+0.04%)
Jun 28, 2021 429.04 429.49 427.72 429.35 4,014,314 +0.91(+0.21%)
Jun 25, 2021 427.76 428.91 427.40 428.44 4,196,096 +1.57(+0.37%)
Jun 24, 2021 426.69 427.38 426.44 426.87 4,817,202 +2.46(+0.58%)
Jun 23, 2021 424.97 425.86 424.33 424.41 2,743,005 -0.25(-0.06%)
Jun 22, 2021 422.67 425.79 421.89 424.66 4,446,644 +2.01(+0.48%)
Jun 21, 2021 418.62 422.86 417.73 422.65 4,109,141 +5.88(+1.41%)
Jun 18, 2021 418.97 419.57 416.48 416.77 7,290,828 -5.68(-1.34%)
Jun 17, 2021 422.08 423.44 419.75 422.45 4,335,406 -0.13(-0.03%)
Jun 16, 2021 425.12 425.28 420.31 422.58 4,768,438 -2.35(-0.55%)
Jun 15, 2021 425.90 425.94 424.00 424.93 4,528,144 -0.83(-0.19%)
Jun 14, 2021 424.92 425.78 423.54 425.76 2,158,872 +1.02(+0.24%)
Jun 11, 2021 424.68 424.84 423.26 424.74 2,166,721 +0.70(+0.17%)
Jun 10, 2021 423.42 425.04 421.99 424.04 3,074,620 +0.82(+0.19%)
Jun 09, 2021 424.85 424.92 423.04 423.22 3,653,184 -0.68(-0.16%)
Jun 08, 2021 424.82 424.88 421.98 423.90 3,669,466 +0.02(+0.00%)
Jun 07, 2021 424.25 424.43 422.86 423.88 4,413,607 -0.36(-0.08%)
Jun 04, 2021 422.37 424.56 422.32 424.24 2,586,325 +3.83(+0.91%)
Jun 03, 2021 419.52 421.63 417.90 420.41 3,140,593 -1.61(-0.38%)
Jun 02, 2021 421.96 422.86 420.93 422.02 2,669,238 +0.70(+0.17%)
Jun 01, 2021 424.24 424.36 420.82 421.32 3,739,611 -0.33(-0.08%)
May 28, 2021 422.65 422.89 421.45 421.65 3,280,948 +0.80(+0.19%)
May 27, 2021 421.78 422.31 420.76 420.85 3,717,445 +0.22(+0.05%)
May 26, 2021 420.47 421.21 419.37 420.63 3,000,524 +0.77(+0.18%)
May 25, 2021 421.96 422.33 419.22 419.86 4,237,911 -0.91(-0.22%)
May 24, 2021 418.93 421.94 418.69 420.77 2,731,485 +4.19(+1.01%)
May 21, 2021 418.51 419.81 416.04 416.58 4,147,993 -0.24(-0.06%)
May 20, 2021 413.37 418.20 413.26 416.82 3,768,985 +4.36(+1.06%)
May 19, 2021 408.46 412.60 406.89 412.46 5,670,929 -1.12(-0.27%)
May 18, 2021 417.39 417.63 413.35 413.58 3,342,779 -3.59(-0.86%)
May 17, 2021 416.99 417.94 414.96 417.17 2,984,519 -1.00(-0.24%)
May 14, 2021 414.76 419.07 414.76 418.17 3,587,732 +6.36(+1.54%)
May 13, 2021 408.61 413.90 408.58 411.81 6,958,231 +4.83(+1.19%)
May 12, 2021 412.79 414.14 406.34 406.98 7,824,243 -8.89(-2.14%)
May 11, 2021 414.68 416.84 411.61 415.87 10,329,926 -3.74(-0.89%)
May 10, 2021 424.15 424.34 419.43 419.61 4,645,351 -4.12(-0.97%)
May 07, 2021 421.51 424.43 420.77 423.73 4,806,048 +3.05(+0.73%)
May 06, 2021 417.45 420.77 415.25 420.68 5,376,504 +3.39(+0.81%)
May 05, 2021 418.94 419.21 416.53 417.29 4,241,806 +0.06(+0.01%)
May 04, 2021 417.68 418.17 413.26 417.23 6,945,237 -2.55(-0.61%)
May 03, 2021 421.02 421.43 419.28 419.78 4,671,566 +0.90(+0.21%)
Apr 30, 2021 419.23 420.13 417.93 418.88 4,920,000 -2.73(-0.65%)
Apr 29, 2021 421.96 422.28 418.01 421.61 4,085,089 +2.65(+0.63%)
Apr 28, 2021 419.38 420.60 418.50 418.96 5,498,807 -0.16(-0.04%)
Apr 27, 2021 419.53 419.73 417.94 419.12 3,280,600 -0.13(-0.03%)
Apr 26, 2021 419.04 419.81 418.59 419.25 4,582,902 +0.94(+0.22%)
Apr 23, 2021 414.47 419.84 414.38 418.31 4,566,000 +4.34(+1.05%)
Apr 22, 2021 417.43 418.34 412.71 413.97 6,296,691 -3.71(-0.89%)
Apr 21, 2021 413.08 417.89 412.94 417.68 3,867,525 +3.87(+0.94%)
Apr 20, 2021 415.48 416.23 412.18 413.81 6,142,266 -3.03(-0.73%)
Apr 19, 2021 417.80 418.32 415.35 416.84 4,417,958 -2.05(-0.49%)
Apr 16, 2021 418.82 419.48 417.33 418.89 2,707,200 +1.47(+0.35%)
Apr 15, 2021 415.25 417.72 415.25 417.42 4,443,828 +4.44(+1.08%)
Apr 14, 2021 414.36 415.51 412.42 412.98 3,979,055 -1.38(-0.33%)
Apr 13, 2021 413.06 415.08 412.66 414.36 8,665,023 +1.21(+0.29%)
Apr 12, 2021 412.36 413.47 411.76 413.15 2,980,050 +0.17(+0.04%)
Apr 09, 2021 409.94 413.20 409.80 412.98 3,052,100 +2.97(+0.72%)
Apr 08, 2021 409.47 410.11 408.47 410.01 4,124,571 +1.90(+0.47%)
Apr 07, 2021 407.43 408.48 406.99 408.11 2,974,112 +0.51(+0.13%)
Apr 06, 2021 407.31 408.75 406.94 407.60 3,620,591 -0.25(-0.06%)
Apr 05, 2021 404.99 408.48 404.91 407.85 5,645,266 +5.77(+1.44%)
Apr 01, 2021 399.88 402.20 399.66 402.08 7,300,900 +4.26(+1.07%)
Mar 31, 2021 396.80 399.48 396.79 397.82 5,231,271 +1.55(+0.39%)
Mar 30, 2021 395.91 396.90 394.50 396.27 3,611,654 -0.98(-0.25%)
Mar 29, 2021 395.86 398.20 394.27 397.25 3,797,406 -0.20(-0.05%)
Mar 26, 2021 392.38 397.89 391.76 397.45 3,625,900 +6.33(+1.62%)
Mar 25, 2021 387.41 392.00 385.34 391.12 5,571,437 +0.91(+0.23%)
Mar 24, 2021 393.77 395.54 390.21 390.21 6,596,649 -2.01(-0.51%)
Mar 23, 2021 394.69 396.24 391.41 392.22 5,842,067 -3.08(-0.78%)
Mar 22, 2021 392.82 396.86 392.76 395.30 3,791,376 +3.10(+0.79%)
Mar 19, 2021 392.68 394.33 389.92 392.20 6,090,800 -0.73(-0.19%)
Mar 18, 2021 395.99 398.24 392.25 392.93 4,826,812 -5.82(-1.46%)
Mar 17, 2021 396.04 399.65 394.81 398.75 4,504,989 +1.30(+0.33%)
Mar 16, 2021 398.61 399.36 396.58 397.45 3,721,862 -0.56(-0.14%)
Mar 15, 2021 395.84 398.22 393.55 398.01 2,329,945 +2.40(+0.61%)
Mar 12, 2021 393.57 395.72 392.67 395.61 3,389,200 +0.62(+0.16%)
Mar 11, 2021 393.73 397.14 393.23 394.99 2,815,436 +4.02(+1.03%)
Mar 10, 2021 391.17 392.87 389.64 390.97 3,424,146 +2.38(+0.61%)
Mar 09, 2021 387.30 391.37 386.79 388.59 3,585,559 +5.40(+1.41%)
Mar 08, 2021 386.08 389.13 382.83 383.19 3,882,906 -1.88(-0.49%)
Mar 05, 2021 381.87 386.21 374.02 385.07 6,516,000 +6.97(+1.84%)
Mar 04, 2021 382.62 385.42 373.26 378.10 7,539,395 -4.74(-1.24%)
Mar 03, 2021 387.27 388.25 382.73 382.84 5,392,567 -5.18(-1.33%)
Mar 02, 2021 391.31 391.51 387.77 388.02 4,496,739 -3.01(-0.77%)
Mar 01, 2021 387.18 392.38 387.01 391.03 3,900,621 +9.26(+2.43%)
Feb 26, 2021 385.79 387.02 379.61 381.77 6,450,200 -2.01(-0.52%)
Feb 25, 2021 391.86 393.33 382.19 383.78 6,189,393 -9.43(-2.40%)
Feb 24, 2021 387.72 393.67 386.74 393.21 3,382,559 +4.27(+1.10%)
Feb 23, 2021 386.09 390.38 381.62 388.94 4,427,765 +0.41(+0.11%)
Feb 22, 2021 388.50 391.08 388.22 388.53 2,868,204 -2.98(-0.76%)
Feb 19, 2021 393.59 393.83 391.03 391.51 3,051,200 -0.74(-0.19%)
Feb 18, 2021 391.02 392.99 389.21 392.25 2,840,052 -1.67(-0.42%)
Feb 17, 2021 391.90 394.09 390.80 393.92 2,420,054 +0.05(+0.01%)
Feb 16, 2021 395.49 395.65 393.03 393.87 2,375,392 -0.31(-0.08%)
Feb 12, 2021 391.30 394.38 391.24 394.18 1,945,900 +1.96(+0.50%)
Feb 11, 2021 392.77 393.15 389.58 392.22 3,112,755 +0.66(+0.17%)
Feb 10, 2021 393.60 393.73 388.99 391.56 2,562,842 -0.16(-0.04%)
Feb 09, 2021 391.11 392.35 386.33 391.72 4,724,668 -0.33(-0.08%)
Feb 08, 2021 390.74 392.05 389.86 392.05 3,313,014 +2.93(+0.75%)
Feb 05, 2021 389.69 389.89 387.95 389.12 2,560,000 +1.52(+0.39%)
Feb 04, 2021 384.42 387.64 384.20 387.60 1,959,081 +4.34(+1.13%)
Feb 03, 2021 383.87 385.11 381.91 383.26 3,243,939 +0.30(+0.08%)
Feb 02, 2021 381.03 384.64 380.97 382.96 3,668,297 +5.36(+1.42%)
Feb 01, 2021 375.17 378.75 372.70 377.60 4,391,005 +6.08(+1.64%)
Jan 29, 2021 377.06 378.01 369.65 371.52 5,001,500 -7.53(-1.99%)
Jan 28, 2021 377.76 383.34 377.30 379.05 5,674,878 +3.18(+0.85%)
Jan 27, 2021 381.63 381.70 373.43 375.87 5,583,254 -9.40(-2.44%)
Jan 26, 2021 386.81 387.20 385.00 385.27 2,215,636 -0.57(-0.15%)
Jan 25, 2021 385.12 386.18 379.88 385.84 3,889,400 +1.53(+0.40%)
Jan 22, 2021 383.73 385.50 383.25 384.31 3,739,800 -1.31(-0.34%)
Jan 21, 2021 385.89 386.38 384.67 385.62 3,555,981 +0.34(+0.09%)
Jan 20, 2021 382.52 386.19 382.11 385.28 3,429,155 +5.23(+1.38%)
Jan 19, 2021 379.73 380.61 378.15 380.05 7,099,648 +2.95(+0.78%)
Jan 15, 2021 378.09 378.92 375.08 377.10 10,182,700 -2.74(-0.72%)
Jan 14, 2021 381.96 382.53 379.43 379.84 6,998,545 -1.32(-0.35%)
Jan 13, 2021 380.12 382.24 379.24 381.16 3,756,463 +0.96(+0.25%)
Jan 12, 2021 380.20 381.23 377.77 380.20 3,492,553 +0.06(+0.02%)
Jan 11, 2021 379.23 381.92 379.13 380.14 3,360,707 -2.50(-0.65%)
Jan 08, 2021 382.01 382.86 378.49 382.64 3,400,200 +2.17(+0.57%)
Jan 07, 2021 377.47 381.26 377.28 380.47 6,046,707 +5.55(+1.48%)
Jan 06, 2021 371.02 378.37 370.46 374.92 4,337,172 +2.25(+0.60%)
Jan 05, 2021 369.44 373.83 369.44 372.67 4,304,304 +2.45(+0.66%)
Jan 04, 2021 376.69 376.82 366.16 370.22 7,096,245 -5.17(-1.38%)
Dec 31, 2020 375.39 375.39 375.39 2,726,382 +2.09(+0.56%)
Dec 30, 2020 373.74 374.43 372.95 373.30 2,726,382 +0.49(+0.13%)
Dec 29, 2020 375.15 375.40 372.20 372.81 5,396,714 -0.72(-0.19%)
Dec 28, 2020 373.15 373.94 372.44 373.53 2,338,593 +3.22(+0.87%)
Dec 24, 2020 369.42 370.36 368.81 370.31 2,040,600 +1.43(+0.39%)
Dec 23, 2020 369.63 370.95 368.70 368.88 3,231,497 +0.32(+0.09%)
Dec 22, 2020 369.49 369.67 367.42 368.56 3,431,622 -0.71(-0.19%)
Dec 21, 2020 366.30 370.14 363.38 369.27 5,215,740 -1.22(-0.33%)
Dec 18, 2020 372.36 372.48 368.36 370.49 6,697,500 -1.47(-0.40%)
Dec 17, 2020 371.69 372.19 369.88 371.96 6,478,877 +2.06(+0.56%)
Dec 16, 2020 369.62 370.91 368.63 369.90 5,509,830 +0.59(+0.16%)
Dec 15, 2020 367.14 369.35 365.69 369.31 8,472,383 +4.96(+1.36%)
Dec 14, 2020 368.44 369.57 364.21 364.35 3,794,492 -3.27(-0.89%)
Dec 11, 2020 366.27 367.93 364.62 367.62 4,501,500 -0.46(-0.12%)
Dec 10, 2020 366.75 369.21 365.81 368.08 3,149,365 -0.20(-0.05%)
Dec 09, 2020 372.28 372.42 367.33 368.28 3,753,406 -3.25(-0.87%)
Dec 08, 2020 369.07 372.16 369.06 371.53 3,489,278 +1.03(+0.28%)
Dec 07, 2020 370.43 370.99 369.12 370.50 3,158,583 -0.69(-0.19%)
Dec 04, 2020 368.68 371.20 368.62 371.19 4,091,800 +3.16(+0.86%)
Dec 03, 2020 368.02 369.53 366.88 368.03 3,063,887 -0.07(-0.02%)
Dec 02, 2020 366.16 368.27 365.55 368.10 4,118,504 +0.78(+0.21%)
Dec 01, 2020 366.90 368.99 366.27 367.32 3,708,658 +4.00(+1.10%)
Nov 30, 2020 364.18 364.39 360.50 363.32 4,081,102 -1.66(-0.45%)
Nov 27, 2020 365.19 365.52 363.97 364.98 1,354,500 +0.99(+0.27%)
Nov 25, 2020 364.40 364.48 362.80 363.99 3,826,400 -0.52(-0.14%)
Nov 24, 2020 361.52 365.10 360.60 364.51 3,746,370 +5.74(+1.60%)
Nov 23, 2020 358.65 360.05 356.17 358.77 2,712,459 +2.14(+0.60%)
Nov 20, 2020 358.79 359.04 356.53 356.63 2,697,800 -2.41(-0.67%)
Nov 19, 2020 356.85 359.50 355.49 359.04 3,295,725 +1.45(+0.41%)
Nov 18, 2020 362.21 362.82 357.53 357.59 3,176,578 -4.01(-1.11%)
Nov 17, 2020 361.27 363.24 359.69 361.60 2,651,792 -2.20(-0.60%)
Nov 16, 2020 362.34 363.87 360.93 363.80 3,330,622 +4.46(+1.24%)
Nov 13, 2020 356.52 360.19 355.99 359.34 2,685,400 +4.82(+1.36%)
Nov 12, 2020 356.85 357.69 352.54 354.52 3,787,762 -3.41(-0.95%)
Nov 11, 2020 357.66 358.86 356.43 357.93 2,481,790 +2.56(+0.72%)
Nov 10, 2020 354.77 356.42 351.87 355.37 5,169,587 -0.46(-0.13%)
Nov 09, 2020 365.29 365.69 355.34 355.83 9,101,865 +4.39(+1.25%)
Nov 06, 2020 351.17 352.76 348.95 351.44 2,871,800 -0.03(-0.01%)
Nov 05, 2020 350.54 353.45 350.13 351.47 6,894,219 +6.74(+1.96%)
Nov 04, 2020 342.07 349.19 340.74 344.73 6,497,560 +7.45(+2.21%)
Nov 03, 2020 334.86 339.43 334.35 337.28 6,535,392 +5.56(+1.68%)
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.