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

408.71 -0.44 (-0.11%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 104.48 108.49 104.31 107.51 5,292,906 +1.52(+1.44%)
Jan 30, 2008 106.18 108.46 105.83 105.99 4,812,009 -0.53(-0.50%)
Jan 29, 2008 106.59 106.83 105.63 106.52 2,637,500 +0.63(+0.60%)
Jan 28, 2008 104.37 105.92 103.44 105.88 4,830,534 +1.76(+1.69%)
Jan 25, 2008 106.90 107.11 103.85 104.12 6,780,669 -1.57(-1.49%)
Jan 24, 2008 105.16 106.06 104.42 105.70 5,520,200 +0.91(+0.86%)
Jan 23, 2008 99.65 104.91 99.36 104.79 7,394,239 +2.23(+2.17%)
Jan 22, 2008 99.06 103.50 97.69 102.56 7,492,036 -1.23(-1.19%)
Jan 21, 2008 105.06 105.73 102.69 103.80 0 +0.00(+0.00%)
Jan 18, 2008 105.06 105.73 102.69 103.80 4,648,931 -0.56(-0.53%)
Jan 17, 2008 107.78 107.84 104.11 104.35 5,635,532 -3.02(-2.81%)
Jan 16, 2008 107.56 108.94 106.72 107.37 5,221,307 -0.69(-0.64%)
Jan 15, 2008 109.40 109.71 108.01 108.06 2,884,157 -2.74(-2.48%)
Jan 14, 2008 110.45 110.95 109.96 110.80 3,361,849 +1.12(+1.02%)
Jan 11, 2008 110.21 110.84 109.09 109.68 5,239,931 -1.34(-1.21%)
Jan 10, 2008 109.39 111.83 109.15 111.03 5,441,525 +0.77(+0.70%)
Jan 09, 2008 108.86 110.26 107.85 110.25 4,830,237 +1.44(+1.32%)
Jan 08, 2008 111.23 111.89 108.57 108.81 3,883,638 -2.05(-1.85%)
Jan 07, 2008 111.04 111.38 109.74 110.86 4,764,706 +0.49(+0.45%)
Jan 04, 2008 112.27 112.33 110.31 110.37 2,935,097 -2.75(-2.43%)
Jan 03, 2008 113.51 113.94 112.89 113.12 2,426,594 -0.15(-0.13%)
Jan 02, 2008 114.77 115.10 112.72 113.27 4,642,919 -1.43(-1.25%)
Jan 01, 2008 115.20 115.38 114.42 114.70 0 +0.00(+0.00%)
Dec 31, 2007 115.20 115.38 114.42 114.70 3,739,586 -0.67(-0.58%)
Dec 28, 2007 116.25 116.39 115.05 115.37 3,351,898 -0.41(-0.36%)
Dec 27, 2007 116.65 116.74 113.15 115.79 3,464,365 -1.98(-1.69%)
Dec 26, 2007 117.15 117.78 116.92 117.77 2,209,136 +0.40(+0.34%)
Dec 24, 2007 117.09 117.67 116.93 117.37 1,398,207 +0.88(+0.75%)
Dec 21, 2007 116.06 116.74 115.80 116.50 4,080,479 +1.52(+1.32%)
Dec 20, 2007 114.97 115.02 113.69 114.98 3,575,906 +0.80(+0.71%)
Dec 19, 2007 114.32 115.02 113.51 114.18 3,770,174 -0.13(-0.12%)
Dec 18, 2007 114.44 114.69 112.78 114.31 3,388,739 +0.72(+0.63%)
Dec 17, 2007 114.83 115.00 113.52 113.59 2,424,517 -1.55(-1.34%)
Dec 14, 2007 115.99 116.77 115.14 115.14 2,035,236 -1.73(-1.48%)
Dec 13, 2007 116.14 116.98 115.37 116.87 4,126,848 +0.15(+0.13%)
Dec 12, 2007 118.69 118.83 115.26 116.72 3,964,034 +0.73(+0.63%)
Dec 11, 2007 119.14 119.71 115.88 115.99 3,695,938 -3.14(-2.64%)
Dec 10, 2007 118.47 119.21 118.15 119.13 2,309,523 +1.08(+0.91%)
Dec 07, 2007 118.60 118.62 117.94 118.05 2,968,335 -0.12(-0.10%)
Dec 06, 2007 116.41 118.41 116.35 118.17 2,857,160 +1.56(+1.33%)
Dec 05, 2007 115.83 116.71 115.78 116.62 4,150,585 +2.06(+1.79%)
Dec 04, 2007 114.84 115.36 114.56 114.56 3,559,098 -0.94(-0.81%)
Dec 03, 2007 115.99 116.22 115.34 115.50 2,098,584 -0.77(-0.67%)
Nov 30, 2007 116.75 116.90 115.41 116.27 3,416,732 +0.99(+0.86%)
Nov 29, 2007 114.85 115.68 114.40 115.28 2,718,270 +0.06(+0.05%)
Nov 28, 2007 112.86 115.50 112.86 115.22 2,762,660 +3.45(+3.09%)
Nov 27, 2007 111.00 112.16 110.39 111.76 2,714,041 +1.46(+1.33%)
Nov 26, 2007 113.08 113.45 110.19 110.30 3,736,400 -2.55(-2.26%)
Nov 23, 2007 111.97 113.03 111.75 112.85 1,524,815 +1.96(+1.77%)
Nov 21, 2007 112.02 112.67 110.89 110.89 4,351,454 -2.30(-2.03%)
Nov 20, 2007 112.51 113.96 111.30 113.19 5,086,695 +0.59(+0.53%)
Nov 19, 2007 113.73 113.81 112.14 112.59 4,308,259 -1.69(-1.48%)
Nov 16, 2007 114.58 114.66 113.19 114.28 5,860,566 +0.41(+0.36%)
Nov 15, 2007 114.91 115.48 113.14 113.87 5,920,103 -1.63(-1.41%)
Nov 14, 2007 116.79 116.98 114.99 115.51 2,443,803 -0.36(-0.31%)
Nov 13, 2007 113.71 116.12 113.70 115.87 3,443,632 +3.29(+2.92%)
Nov 12, 2007 113.65 114.80 112.58 112.58 5,750,672 -1.05(-0.93%)
Nov 09, 2007 114.06 115.51 113.47 113.63 5,643,797 -1.58(-1.37%)
Nov 08, 2007 115.89 116.19 113.61 115.21 6,256,507 -0.69(-0.59%)
Nov 07, 2007 117.74 118.34 115.59 115.90 3,362,160 -3.19(-2.68%)
Nov 06, 2007 118.14 119.10 117.41 119.09 2,241,351 +1.66(+1.42%)
Nov 05, 2007 117.22 118.35 116.67 117.42 4,956,588 -0.95(-0.81%)
Nov 02, 2007 118.58 118.68 116.85 118.38 3,483,999 +0.11(+0.09%)
Nov 01, 2007 120.06 120.12 117.92 118.27 4,858,345 -2.99(-2.47%)
Oct 31, 2007 120.52 121.58 119.18 121.26 4,716,125 +1.49(+1.25%)
Oct 30, 2007 120.17 120.41 119.70 119.77 2,416,923 -0.92(-0.76%)
Oct 29, 2007 120.50 120.92 120.23 120.69 2,525,899 +0.39(+0.33%)
Oct 26, 2007 119.89 120.30 118.96 120.30 2,989,513 +1.31(+1.10%)
Oct 25, 2007 118.77 119.29 117.37 118.99 5,493,393 +0.41(+0.34%)
Oct 24, 2007 118.43 118.80 116.55 118.59 5,897,358 -0.30(-0.25%)
Oct 23, 2007 118.50 118.98 117.67 118.88 3,629,779 +1.01(+0.86%)
Oct 22, 2007 116.44 118.05 116.43 117.88 4,735,166 +0.43(+0.37%)
Oct 19, 2007 119.91 119.98 117.26 117.44 5,164,739 -2.90(-2.41%)
Oct 18, 2007 120.17 120.72 119.88 120.34 2,603,297 -0.52(-0.43%)
Oct 17, 2007 121.36 121.44 119.41 120.87 4,217,110 +0.38(+0.32%)
Oct 16, 2007 120.96 120.99 120.20 120.48 2,830,426 -0.87(-0.72%)
Oct 15, 2007 122.35 122.42 120.54 121.35 2,724,851 -1.13(-0.93%)
Oct 12, 2007 121.79 122.49 121.51 122.49 2,528,537 +0.70(+0.58%)
Oct 11, 2007 122.92 123.34 120.99 121.78 8,698,638 +0.41(+0.34%)
Oct 10, 2007 121.37 121.37 121.37 121.37 0 +0.00(+0.00%)
Oct 09, 2007 121.37 121.37 121.37 121.37 0 +0.00(+0.00%)
Oct 08, 2007 121.68 121.74 121.19 121.37 1,836,215 -0.68(-0.56%)
Oct 05, 2007 121.47 122.24 121.09 122.05 3,084,709 +1.49(+1.24%)
Oct 04, 2007 120.67 120.77 120.27 120.56 1,341,628 +0.10(+0.08%)
Oct 03, 2007 120.45 120.90 120.16 120.45 2,256,090 -0.25(-0.21%)
Oct 02, 2007 120.97 121.09 120.45 120.70 4,361,859 -0.08(-0.06%)
Oct 01, 2007 119.50 121.16 119.50 120.78 2,015,832 +1.21(+1.01%)
Sep 28, 2007 119.72 119.95 119.02 119.57 1,983,977 -0.32(-0.27%)
Sep 27, 2007 119.70 119.89 119.31 119.89 3,790,640 +0.65(+0.54%)
Sep 26, 2007 119.18 119.63 118.77 119.24 3,887,101 +0.13(+0.11%)
Sep 25, 2007 118.62 119.27 118.37 119.11 2,564,151 -0.16(-0.14%)
Sep 24, 2007 119.87 120.19 119.07 119.27 5,627,240 -0.20(-0.17%)
Sep 21, 2007 120.04 120.24 119.48 119.48 1,457,919 +0.12(+0.10%)
Sep 20, 2007 120.01 120.09 119.09 119.36 1,862,755 -0.59(-0.49%)
Sep 19, 2007 120.12 120.83 119.53 119.95 3,349,529 +0.70(+0.59%)
Sep 18, 2007 116.62 119.37 116.16 119.24 4,674,015 +3.28(+2.83%)
Sep 17, 2007 116.01 116.35 115.55 115.96 1,353,014 -0.65(-0.56%)
Sep 14, 2007 115.79 116.67 115.66 116.61 2,984,410 +0.05(+0.05%)
Sep 13, 2007 116.30 116.98 116.01 116.55 2,715,112 +0.83(+0.72%)
Sep 12, 2007 115.26 116.17 115.05 115.72 1,816,513 +0.27(+0.23%)
Sep 11, 2007 114.48 115.61 114.36 115.46 2,746,071 +1.42(+1.24%)
Sep 10, 2007 114.64 114.83 112.97 114.04 3,202,535 -0.39(-0.34%)
Sep 07, 2007 114.72 114.97 113.69 114.44 5,023,782 -1.60(-1.38%)
Sep 06, 2007 115.83 116.33 115.17 116.04 2,254,938 +0.30(+0.26%)
Sep 05, 2007 116.01 116.12 115.05 115.73 2,171,143 -1.12(-0.96%)
Sep 04, 2007 115.44 117.39 115.37 116.86 3,441,129 +1.47(+1.27%)
Aug 31, 2007 115.61 116.23 114.93 115.39 3,442,024 +0.98(+0.86%)
Aug 30, 2007 113.86 115.21 113.74 114.40 2,644,749 -0.46(-0.40%)
Aug 29, 2007 113.05 114.86 112.68 114.86 2,099,628 +2.32(+2.06%)
Aug 28, 2007 114.40 114.51 112.29 112.54 3,400,062 -2.40(-2.09%)
Aug 27, 2007 115.72 115.77 114.86 114.94 2,028,498 -1.17(-1.01%)
Aug 24, 2007 114.76 116.12 114.50 116.12 2,420,867 +1.45(+1.26%)
Aug 23, 2007 115.33 115.53 113.95 114.67 3,924,458 -0.16(-0.14%)
Aug 22, 2007 114.44 114.90 113.74 114.83 2,735,837 +1.52(+1.34%)
Aug 21, 2007 113.20 114.11 112.83 113.31 3,248,590 +0.11(+0.10%)
Aug 20, 2007 113.63 113.83 112.14 113.20 4,846,763 -0.14(-0.12%)
Aug 17, 2007 113.89 114.13 111.43 113.34 7,305,970 +1.91(+1.72%)
Aug 16, 2007 109.40 111.52 107.45 111.43 9,794,952 +1.02(+0.92%)
Aug 15, 2007 111.69 113.03 110.06 110.41 4,808,452 -1.68(-1.50%)
Aug 14, 2007 113.95 114.20 111.75 112.09 4,396,343 -1.62(-1.42%)
Aug 13, 2007 114.74 114.97 113.59 113.71 2,806,839 +0.47(+0.41%)
Aug 10, 2007 112.93 114.63 112.06 113.24 5,911,117 -0.53(-0.47%)
Aug 09, 2007 115.33 116.53 113.77 113.77 5,890,174 -3.49(-2.98%)
Aug 08, 2007 116.15 117.85 115.78 117.27 2,828,249 +1.67(+1.45%)
Aug 07, 2007 114.07 116.56 113.97 115.59 3,563,921 +1.18(+1.03%)
Aug 06, 2007 112.99 114.90 111.74 114.41 7,594,167 +1.47(+1.30%)
Aug 03, 2007 113.79 115.45 112.82 112.94 4,071,727 -2.51(-2.17%)
Aug 02, 2007 114.91 115.66 114.34 115.45 3,876,118 +0.93(+0.81%)
Aug 01, 2007 113.69 115.02 112.71 114.52 5,407,682 +0.62(+0.55%)
Jul 31, 2007 116.20 116.55 113.73 113.90 4,830,279 -1.52(-1.32%)
Jul 30, 2007 114.33 115.69 113.83 115.42 12,532,801 +1.74(+1.53%)
Jul 27, 2007 116.03 116.55 113.54 113.68 4,889,008 -2.34(-2.02%)
Jul 26, 2007 117.61 117.98 114.66 116.02 11,852,494 -2.66(-2.24%)
Jul 25, 2007 119.01 119.32 117.65 118.68 5,263,740 +0.22(+0.18%)
Jul 24, 2007 119.83 120.16 118.08 118.46 3,592,666 -2.19(-1.81%)
Jul 23, 2007 120.81 121.09 120.43 120.65 1,858,213 +0.43(+0.36%)
Jul 20, 2007 121.24 121.31 119.63 120.22 3,148,167 -1.11(-0.91%)
Jul 19, 2007 121.59 121.74 121.14 121.33 3,726,842 +0.39(+0.32%)
Jul 18, 2007 120.69 121.13 120.00 120.94 3,569,985 -0.16(-0.14%)
Jul 17, 2007 121.31 121.68 121.09 121.10 1,521,245 -0.09(-0.08%)
Jul 16, 2007 121.34 121.73 120.99 121.20 2,456,944 -0.04(-0.03%)
Jul 13, 2007 121.00 121.69 120.89 121.24 2,110,274 +0.20(+0.17%)
Jul 12, 2007 119.27 121.17 119.27 121.03 2,052,126 +2.06(+1.73%)
Jul 11, 2007 118.05 119.01 117.83 118.98 4,097,934 +0.91(+0.77%)
Jul 10, 2007 119.18 119.43 118.07 118.07 3,648,638 -1.68(-1.40%)
Jul 09, 2007 119.92 120.04 119.45 119.75 3,025,476 -0.04(-0.03%)
Jul 06, 2007 119.30 119.89 118.94 119.79 1,550,764 +0.59(+0.49%)
Jul 05, 2007 119.31 119.42 118.71 119.20 2,155,692 -0.11(-0.09%)
Jul 03, 2007 119.12 119.36 118.99 119.31 2,054,084 +0.48(+0.40%)
Jul 02, 2007 118.19 118.84 117.99 118.84 2,072,711 +1.19(+1.01%)
Jun 29, 2007 118.14 118.68 116.78 117.65 4,812,343 -0.62(-0.52%)
Jun 28, 2007 118.14 119.02 118.18 118.27 3,249,497 -0.06(-0.05%)
Jun 27, 2007 116.30 118.35 116.39 118.33 3,054,302 +1.68(+1.44%)
Jun 26, 2007 118.07 118.28 116.65 116.65 4,621,253 -1.21(-1.03%)
Jun 25, 2007 118.31 118.91 117.16 117.86 4,606,388 -0.31(-0.26%)
Jun 22, 2007 119.07 119.28 117.82 118.16 4,669,932 -1.24(-1.04%)
Jun 21, 2007 118.73 119.56 118.12 119.41 5,889,545 +0.71(+0.60%)
Jun 20, 2007 120.82 120.82 118.69 118.69 6,141,017 -1.72(-1.43%)
Jun 19, 2007 120.06 120.58 119.78 120.42 3,210,978 +0.20(+0.17%)
Jun 18, 2007 120.52 120.64 120.03 120.21 1,376,809 -0.06(-0.05%)
Jun 15, 2007 120.48 120.79 120.23 120.27 2,425,344 +0.63(+0.53%)
Jun 14, 2007 119.05 119.86 119.01 119.64 1,911,056 +0.72(+0.60%)
Jun 13, 2007 117.74 118.96 117.56 118.92 3,065,903 +1.81(+1.55%)
Jun 12, 2007 117.95 118.59 117.11 117.11 2,607,137 -1.33(-1.12%)
Jun 11, 2007 118.23 118.95 117.98 118.44 2,079,197 +0.19(+0.16%)
Jun 08, 2007 116.88 118.35 116.71 118.24 2,718,438 +1.51(+1.29%)
Jun 07, 2007 118.71 119.03 116.73 116.73 2,305,717 -2.18(-1.83%)
Jun 06, 2007 119.70 119.73 118.80 118.91 2,089,867 -1.29(-1.07%)
Jun 05, 2007 120.42 120.52 119.68 120.20 2,669,568 -0.43(-0.36%)
Jun 04, 2007 120.20 120.84 120.18 120.63 1,001,072 +0.09(+0.08%)
Jun 01, 2007 120.59 120.83 120.17 120.54 2,071,547 +0.52(+0.43%)
May 31, 2007 120.34 120.45 119.87 120.02 2,466,539 -0.09(-0.08%)
May 30, 2007 118.57 120.12 118.47 120.12 1,898,646 +0.90(+0.75%)
May 29, 2007 118.97 119.31 118.56 119.22 1,788,752 +0.42(+0.36%)
May 25, 2007 118.59 118.98 118.34 118.80 2,179,842 +0.50(+0.42%)
May 24, 2007 119.44 119.93 117.99 118.30 4,617,340 -1.02(-0.85%)
May 23, 2007 119.77 120.14 119.29 119.31 1,908,497 +0.07(+0.06%)
May 22, 2007 119.54 119.89 119.24 119.24 1,902,356 -0.20(-0.17%)
May 21, 2007 119.43 119.94 119.38 119.45 3,143,208 +0.00(+0.00%)
May 18, 2007 118.81 119.45 118.81 119.45 1,881,343 +1.00(+0.85%)
May 17, 2007 118.42 118.95 118.31 118.44 1,426,063 -0.26(-0.22%)
May 16, 2007 118.09 118.70 117.73 118.70 1,759,711 +0.88(+0.75%)
May 15, 2007 117.95 118.70 117.58 117.82 1,375,402 -0.07(-0.06%)
May 14, 2007 118.12 118.41 117.38 117.89 1,081,610 -0.21(-0.18%)
May 11, 2007 117.32 118.10 117.21 118.10 1,327,789 +1.06(+0.91%)
May 10, 2007 118.08 118.20 116.89 117.04 1,364,175 -1.34(-1.13%)
May 09, 2007 117.83 118.59 117.77 118.38 1,101,371 +0.38(+0.32%)
May 08, 2007 117.80 118.12 117.51 117.99 2,085,811 -0.20(-0.17%)
May 07, 2007 118.06 118.34 118.03 118.19 740,676 +0.02(+0.01%)
May 04, 2007 118.00 118.28 117.61 118.18 1,314,891 +0.55(+0.47%)
May 03, 2007 117.55 117.73 117.21 117.63 1,032,415 +0.51(+0.43%)
May 02, 2007 116.55 117.37 116.47 117.12 1,666,065 +0.77(+0.67%)
May 01, 2007 116.27 116.41 115.58 116.35 1,554,815 +0.29(+0.25%)
Apr 30, 2007 117.08 117.21 116.01 116.06 1,691,733 -1.08(-0.92%)
Apr 27, 2007 116.66 117.20 116.52 117.14 1,449,815 -0.02(-0.01%)
Apr 26, 2007 117.10 117.27 116.73 117.16 842,379 +0.13(+0.11%)
Apr 25, 2007 116.47 117.16 115.98 117.02 1,418,944 +1.02(+0.88%)
Apr 24, 2007 116.04 116.16 115.33 116.00 1,231,094 +0.11(+0.09%)
Apr 23, 2007 116.16 116.42 115.84 115.89 1,298,959 -0.41(-0.35%)
Apr 20, 2007 116.04 116.31 115.64 116.30 2,257,702 +1.02(+0.88%)
Apr 19, 2007 114.70 115.38 114.51 115.28 1,225,790 -0.09(-0.08%)
Apr 18, 2007 114.84 115.57 114.76 115.37 1,212,485 +0.26(+0.22%)
Apr 17, 2007 114.90 115.38 114.82 115.11 877,489 +0.27(+0.23%)
Apr 16, 2007 114.20 114.94 114.18 114.85 1,256,695 +1.13(+1.00%)
Apr 13, 2007 113.46 113.72 113.01 113.72 1,437,833 +0.38(+0.33%)
Apr 12, 2007 112.64 113.36 112.23 113.34 829,002 +0.66(+0.59%)
Apr 11, 2007 113.38 113.40 112.39 112.68 1,431,948 -0.57(-0.50%)
Apr 10, 2007 112.97 113.39 112.97 113.25 650,920 +0.12(+0.11%)
Apr 09, 2007 113.22 113.35 112.94 113.12 894,888 +0.14(+0.12%)
Apr 05, 2007 112.48 113.08 112.43 112.98 775,782 +0.42(+0.37%)
Apr 04, 2007 112.48 112.68 112.27 112.56 862,265 +0.03(+0.03%)
Apr 03, 2007 111.95 112.72 111.89 112.53 968,144 +1.22(+1.10%)
Apr 02, 2007 111.35 111.53 110.78 111.31 1,556,299 +0.05(+0.04%)
Mar 30, 2007 111.31 111.81 110.17 111.26 2,558,906 +0.12(+0.11%)
Mar 29, 2007 111.61 111.61 110.53 111.14 1,297,747 +0.11(+0.10%)
Mar 28, 2007 111.35 111.51 110.60 111.03 1,787,857 -0.74(-0.66%)
Mar 27, 2007 112.09 112.09 111.47 111.77 1,099,196 -0.34(-0.30%)
Mar 26, 2007 112.37 112.42 110.20 112.11 1,564,231 -0.70(-0.62%)
Mar 23, 2007 112.68 113.08 112.58 112.81 2,206,956 +0.16(+0.14%)
Mar 22, 2007 112.84 112.94 112.32 112.65 1,688,325 +0.00(+0.00%)
Mar 21, 2007 110.95 112.93 110.73 112.65 1,679,390 +1.81(+1.64%)
Mar 20, 2007 110.17 110.86 110.05 110.84 881,199 +0.60(+0.55%)
Mar 19, 2007 109.52 110.25 109.42 110.24 1,407,385 +1.33(+1.22%)
Mar 16, 2007 109.43 109.77 108.67 108.91 1,312,971 -0.33(-0.30%)
Mar 15, 2007 108.92 109.64 108.79 109.24 939,920 +0.09(+0.08%)
Mar 14, 2007 108.48 109.15 107.11 109.15 2,788,704 +0.84(+0.77%)
Mar 13, 2007 110.46 110.24 108.10 108.31 2,470,505 -2.15(-1.95%)
Mar 12, 2007 109.84 110.68 109.78 110.46 1,456,639 +0.25(+0.23%)
Mar 09, 2007 110.72 111.22 109.70 110.21 1,816,641 +0.00(+0.00%)
Mar 08, 2007 110.17 110.54 109.73 110.21 1,751,908 +0.98(+0.89%)
Mar 07, 2007 109.34 109.99 109.17 109.24 2,046,536 -0.22(-0.20%)
Mar 06, 2007 108.70 109.71 108.45 109.46 1,842,100 +1.89(+1.76%)
Mar 05, 2007 108.02 109.23 107.54 107.56 2,194,554 -1.14(-1.05%)
Mar 02, 2007 109.71 110.14 108.65 108.71 8,534,635 -1.35(-1.23%)
Mar 01, 2007 109.04 110.61 108.18 110.06 3,700,626 -0.39(-0.35%)
Feb 28, 2007 110.11 111.19 109.57 110.45 3,707,996 +1.09(+0.99%)
Feb 27, 2007 112.72 112.72 109.01 109.36 4,527,148 -4.35(-3.82%)
Feb 26, 2007 114.30 114.30 113.40 113.71 1,558,461 -0.15(-0.13%)
Feb 23, 2007 114.19 114.19 113.59 113.86 1,858,347 -0.36(-0.31%)
Feb 22, 2007 114.39 114.73 113.34 114.22 2,251,612 -0.10(-0.09%)
Feb 21, 2007 114.08 114.40 113.87 114.32 1,258,984 -0.13(-0.12%)
Feb 20, 2007 114.02 114.54 113.61 114.45 1,126,062 +0.21(+0.18%)
Feb 16, 2007 113.92 114.24 113.80 114.24 826,060 +0.04(+0.03%)
Feb 15, 2007 113.34 114.33 113.34 114.20 1,175,060 +0.19(+0.16%)
Feb 14, 2007 113.44 114.26 113.37 114.01 1,068,692 +0.75(+0.66%)
Feb 13, 2007 112.60 113.26 112.56 113.26 894,954 +0.86(+0.77%)
Feb 12, 2007 112.78 112.79 112.14 112.40 531,856 -0.35(-0.31%)
Feb 09, 2007 113.65 113.83 112.32 112.75 2,871,957 -0.77(-0.68%)
Feb 08, 2007 113.40 113.65 113.06 113.53 1,020,389 -0.20(-0.18%)
Feb 07, 2007 113.69 113.84 113.33 113.73 928,662 +0.28(+0.25%)
Feb 06, 2007 113.58 113.58 113.05 113.45 1,129,644 -0.13(-0.11%)
Feb 05, 2007 113.38 113.58 113.06 113.58 2,015,960 +0.18(+0.16%)
Feb 02, 2007 113.30 113.50 113.11 113.40 1,078,982 +0.12(+0.11%)
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.