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

454.07 USD -5.19 (-1.13%)
Streaming Delayed Price Updated: 11:13 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 5,583,042 -9.40(-2.44%)
Jan 26, 2021 386.81 387.20 385.00 385.27 2,215,414 -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 383.73 385.50 383.26 384.31 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 371.69 372.20 369.87 371.96 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 366.27 367.93 364.61 367.62 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%)
Nov 02, 2020 331.38 333.53 328.38 331.72 4,653,783 +4.10(+1.25%)
Oct 30, 2020 329.42 330.82 323.72 327.62 6,634,000 -3.53(-1.07%)
Oct 29, 2020 328.10 334.54 326.26 331.15 5,161,857 +3.27(+1.00%)
Oct 28, 2020 333.24 334.00 327.30 327.88 7,094,266 -11.55(-3.40%)
Oct 27, 2020 340.93 341.30 339.16 339.43 4,226,893 -1.16(-0.34%)
Oct 26, 2020 343.32 344.19 336.81 340.59 4,325,451 -6.37(-1.84%)
Oct 23, 2020 347.16 347.19 344.36 346.96 1,796,800 +1.10(+0.32%)
Oct 22, 2020 344.20 346.45 341.88 345.86 2,460,823 +1.96(+0.57%)
Oct 21, 2020 344.52 346.79 343.63 343.90 3,671,300 -0.67(-0.19%)
Oct 20, 2020 344.67 348.10 343.89 344.57 2,815,393 +1.35(+0.39%)
Oct 19, 2020 349.88 350.52 342.30 343.22 2,969,503 -5.23(-1.50%)
Oct 16, 2020 350.27 351.97 348.34 348.45 2,768,000 -0.31(-0.09%)
Oct 15, 2020 344.92 349.24 344.31 348.76 3,020,091 -0.43(-0.12%)
Oct 14, 2020 351.95 353.08 348.37 349.19 2,373,036 -2.20(-0.63%)
Oct 13, 2020 353.51 353.60 350.33 351.39 2,664,385 -2.30(-0.65%)
Oct 12, 2020 350.78 355.25 350.28 353.69 2,300,976 +5.68(+1.63%)
Oct 09, 2020 346.79 348.54 346.09 348.01 3,377,000 +3.03(+0.88%)
Oct 08, 2020 344.07 345.03 343.06 344.98 4,160,615 +3.08(+0.90%)
Oct 07, 2020 339.28 342.80 339.28 341.90 3,120,482 +5.84(+1.74%)
Oct 06, 2020 341.13 343.35 335.56 336.06 3,930,727 -4.84(-1.42%)
Oct 05, 2020 337.21 341.12 337.20 340.90 3,205,444 +5.85(+1.75%)
Oct 02, 2020 332.82 337.09 332.39 335.05 4,092,500 -3.19(-0.94%)
Oct 01, 2020 338.83 339.87 336.18 338.24 3,381,329 +2.18(+0.65%)
Sep 30, 2020 334.34 339.47 334.10 336.06 4,749,982 +2.55(+0.76%)
Sep 29, 2020 335.21 335.89 332.78 333.51 2,539,907 -1.85(-0.55%)
Sep 28, 2020 334.36 336.10 333.31 335.36 3,405,631 +5.48(+1.66%)
Sep 25, 2020 323.74 330.71 322.75 329.88 4,178,600 +5.28(+1.63%)
Sep 24, 2020 322.32 327.90 320.92 324.60 4,232,022 +0.85(+0.26%)
Sep 23, 2020 332.09 332.38 323.22 323.75 4,362,027 -9.22(-2.77%)
Sep 22, 2020 331.23 333.57 328.50 332.97 2,863,230 +3.34(+1.01%)
Sep 21, 2020 328.42 329.74 324.35 329.63 6,176,134 -3.71(-1.11%)
Sep 18, 2020 338.17 338.21 330.64 333.34 3,204,600 -3.95(-1.17%)
Sep 17, 2020 334.94 339.01 334.34 337.29 3,096,910 -2.92(-0.86%)
Sep 16, 2020 342.95 344.47 339.95 340.21 2,451,887 -1.36(-0.40%)
Sep 15, 2020 342.52 343.42 340.41 341.57 2,552,443 +1.73(+0.51%)
Sep 14, 2020 338.86 341.66 338.32 339.84 2,830,477 +4.46(+1.33%)
Sep 11, 2020 337.12 338.27 332.35 335.38 3,490,100 +0.16(+0.05%)
Sep 10, 2020 343.26 343.91 334.21 335.22 5,058,216 -5.96(-1.75%)
Sep 09, 2020 338.98 343.89 337.98 341.18 5,377,101 +6.55(+1.96%)
Sep 08, 2020 338.05 339.40 334.23 334.63 4,999,542 -9.35(-2.72%)
Sep 04, 2020 347.60 349.29 336.26 343.98 5,359,400 -2.84(-0.82%)
Sep 03, 2020 357.38 357.88 344.02 346.82 7,767,170 -12.42(-3.46%)
Sep 02, 2020 356.18 360.26 354.93 359.24 3,596,108 +5.18(+1.46%)
Sep 01, 2020 351.68 354.18 350.70 354.06 3,699,017 +3.29(+0.94%)
Aug 31, 2020 351.81 352.77 350.51 350.77 5,757,416 -1.23(-0.35%)
Aug 28, 2020 350.89 352.19 349.66 352.00 2,520,800 +2.24(+0.64%)
Aug 27, 2020 349.66 351.32 347.98 349.76 3,766,191 +0.76(+0.22%)
Aug 26, 2020 346.11 349.27 345.58 349.00 3,674,630 +3.51(+1.02%)
Aug 25, 2020 344.96 345.60 343.71 345.49 4,003,705 +1.14(+0.33%)
Aug 24, 2020 343.52 344.42 342.45 344.35 2,083,830 +3.50(+1.03%)
Aug 21, 2020 339.23 341.05 338.95 340.85 2,063,300 +1.19(+0.35%)
Aug 20, 2020 336.73 340.15 336.59 339.66 1,802,618 +1.04(+0.31%)
Aug 19, 2020 340.40 341.00 338.02 338.62 1,911,039 -1.38(-0.41%)
Aug 18, 2020 339.72 340.46 337.98 340.00 1,634,118 +0.72(+0.21%)
Aug 17, 2020 339.32 339.72 338.87 339.28 1,641,066 +1.09(+0.32%)
Aug 14, 2020 337.76 338.79 337.05 338.19 1,716,000 -0.76(-0.22%)
Aug 13, 2020 338.00 339.61 337.18 338.95 2,642,935 +0.15(+0.04%)
Aug 12, 2020 336.85 339.64 336.80 338.80 2,907,337 +4.66(+1.39%)
Aug 11, 2020 338.24 338.88 333.38 334.14 3,593,114 -2.82(-0.84%)
Aug 10, 2020 336.42 337.15 334.33 336.96 2,222,100 +1.01(+0.30%)
Aug 07, 2020 334.60 336.18 333.65 335.95 3,050,200 +0.24(+0.07%)
Aug 06, 2020 332.85 335.81 332.48 335.71 3,300,684 +2.26(+0.68%)
Aug 05, 2020 332.83 333.70 332.52 333.45 2,433,978 +2.15(+0.65%)
Aug 04, 2020 329.19 331.40 329.19 331.30 3,580,490 +1.19(+0.36%)
Aug 03, 2020 329.66 330.93 329.06 330.11 2,835,222 +2.29(+0.70%)
Jul 31, 2020 327.21 327.89 322.63 327.82 4,683,400 +2.56(+0.79%)
Jul 30, 2020 323.19 325.71 320.90 325.26 3,286,370 -1.12(-0.34%)
Jul 29, 2020 323.41 327.02 323.36 326.38 2,339,892 +3.88(+1.20%)
Jul 28, 2020 323.67 324.93 322.14 322.50 2,510,463 -2.00(-0.62%)
Jul 27, 2020 322.89 324.69 322.06 324.50 3,432,007 +2.37(+0.74%)
Jul 24, 2020 322.20 323.27 320.55 322.13 3,421,800 -2.07(-0.64%)
Jul 23, 2020 327.72 328.52 322.75 324.20 3,023,748 -3.97(-1.21%)
Jul 22, 2020 325.91 330.06 325.79 328.17 3,174,245 +1.92(+0.59%)
Jul 21, 2020 327.75 328.22 325.26 326.25 3,108,963 +0.59(+0.18%)
Jul 20, 2020 322.69 326.36 321.90 325.66 2,353,988 +2.67(+0.83%)
Jul 17, 2020 323.15 323.85 321.01 322.99 2,251,400 +0.95(+0.29%)
Jul 16, 2020 321.05 322.50 320.35 322.04 2,390,303 -1.12(-0.35%)
Jul 15, 2020 323.69 324.32 320.53 323.16 3,891,666 +2.99(+0.93%)
Jul 14, 2020 314.52 320.59 313.24 320.17 7,136,608 +4.10(+1.30%)
Jul 13, 2020 321.35 323.97 315.38 316.07 5,082,596 -2.83(-0.89%)
Jul 10, 2020 315.48 319.14 314.00 318.90 2,754,800 +3.18(+1.01%)
Jul 09, 2020 318.21 318.33 311.89 315.72 3,302,516 -1.61(-0.51%)
Jul 08, 2020 315.83 317.54 313.94 317.33 3,680,529 +2.35(+0.75%)
Jul 07, 2020 316.59 318.75 314.60 314.98 2,861,606 -3.28(-1.03%)
Jul 06, 2020 317.67 318.65 316.80 318.26 4,456,814 +4.81(+1.53%)
Jul 02, 2020 315.49 316.91 312.72 313.45 3,496,500 +1.64(+0.53%)
Jul 01, 2020 310.74 313.09 310.25 311.81 4,021,504 +2.12(+0.68%)
Jun 30, 2020 305.18 311.41 305.05 309.69 5,465,206 +4.03(+1.32%)
Jun 29, 2020 302.56 305.66 300.11 305.66 4,064,169 +4.52(+1.50%)
Jun 26, 2020 307.35 307.56 300.62 301.14 4,969,000 -7.36(-2.39%)
Jun 25, 2020 303.96 308.83 302.44 308.50 6,428,645 +3.20(+1.05%)
Jun 24, 2020 311.04 311.73 303.36 305.30 5,057,567 -7.91(-2.53%)
Jun 23, 2020 314.70 315.75 312.86 313.21 3,793,899 +1.27(+0.41%)
Jun 22, 2020 309.17 312.24 307.95 311.94 4,184,698 +2.22(+0.72%)
Jun 19, 2020 315.33 315.60 308.38 309.72 3,833,800 -1.90(-0.61%)
Jun 18, 2020 309.82 312.13 309.36 311.62 4,006,917 +0.24(+0.08%)
Jun 17, 2020 313.94 314.20 310.69 311.38 3,530,450 -1.41(-0.45%)
Jun 16, 2020 315.39 315.50 307.51 312.79 5,248,119 +5.90(+1.92%)
Jun 15, 2020 297.79 308.05 296.49 306.89 6,270,130 +1.53(+0.50%)
Jun 12, 2020 309.29 310.14 299.62 305.36 7,851,800 +3.77(+1.25%)
Jun 11, 2020 312.57 313.10 301.08 301.59 7,885,960 -18.52(-5.79%)
Jun 10, 2020 322.60 323.56 319.40 320.11 6,000,228 -1.90(-0.59%)
Jun 09, 2020 321.47 323.54 320.52 322.01 4,325,817 -2.39(-0.74%)
Jun 08, 2020 321.23 324.55 320.81 324.40 3,822,499 +3.92(+1.22%)
Jun 05, 2020 318.38 322.45 318.32 320.48 7,160,800 +8.14(+2.61%)
Jun 04, 2020 312.18 314.12 310.17 312.34 6,995,390 -1.05(-0.34%)
Jun 03, 2020 311.33 314.32 311.02 313.39 4,864,111 +4.16(+1.35%)
Jun 02, 2020 307.65 309.23 306.17 309.23 3,181,965 +2.55(+0.83%)
Jun 01, 2020 304.64 307.25 304.10 306.68 6,488,946 +1.50(+0.49%)
May 29, 2020 303.47 305.99 300.58 305.18 7,085,800 +1.23(+0.40%)
May 28, 2020 305.82 307.91 303.30 303.95 5,878,918 -0.60(-0.20%)
May 27, 2020 303.16 304.61 297.91 304.55 6,807,180 +4.38(+1.46%)
May 26, 2020 302.99 303.20 299.71 300.17 7,298,972 +3.76(+1.27%)
May 22, 2020 295.52 296.62 294.21 296.41 3,699,100 +0.60(+0.20%)
May 21, 2020 297.79 298.66 294.69 295.81 3,865,359 -2.18(-0.73%)
May 20, 2020 296.81 298.87 296.60 297.99 3,883,788 +5.00(+1.71%)
May 19, 2020 295.34 297.17 292.92 292.99 5,322,771 -3.05(-1.03%)
May 18, 2020 294.09 297.70 293.69 296.04 6,019,571 +8.88(+3.09%)
May 15, 2020 283.34 287.23 282.25 287.16 7,109,600 +1.24(+0.43%)
May 14, 2020 279.84 286.02 275.00 285.92 8,715,841 +3.38(+1.20%)
May 13, 2020 286.96 288.12 279.87 282.54 8,595,850 -4.93(-1.71%)
May 12, 2020 294.73 295.17 287.46 287.47 4,737,090 -5.98(-2.04%)
May 11, 2020 291.21 294.99 290.87 293.45 6,120,641 -0.01(-0.00%)
May 08, 2020 292.06 293.87 290.80 293.46 4,342,400 +4.83(+1.67%)
May 07, 2020 288.70 290.70 288.09 288.63 3,782,174 +3.38(+1.18%)
May 06, 2020 289.02 289.39 285.06 285.25 3,434,585 -1.89(-0.66%)
May 05, 2020 287.53 290.20 286.67 287.14 5,939,296 +2.51(+0.88%)
May 04, 2020 281.55 284.86 280.10 284.63 4,756,316 +1.10(+0.39%)
May 01, 2020 286.19 286.93 282.44 283.53 6,341,400 -7.63(-2.62%)
Apr 30, 2020 292.66 293.18 289.54 291.16 11,240,159 -2.97(-1.01%)
Apr 29, 2020 292.50 295.84 291.38 294.13 7,097,409 +7.49(+2.61%)
Apr 28, 2020 291.99 292.36 286.35 286.64 6,903,745 -1.55(-0.54%)
Apr 27, 2020 286.03 289.20 285.55 288.19 5,333,933 +4.29(+1.51%)
Apr 24, 2020 281.60 284.58 279.39 283.90 5,011,800 +3.92(+1.40%)
Apr 23, 2020 281.35 284.81 279.67 279.98 7,292,883 -0.08(-0.03%)
Apr 22, 2020 279.19 281.93 277.80 280.06 7,199,647 +6.20(+2.26%)
Apr 21, 2020 277.61 278.91 272.92 273.86 8,689,316 -8.60(-3.04%)
Apr 20, 2020 283.51 287.21 282.26 282.46 5,682,263 -5.12(-1.78%)
Apr 17, 2020 286.29 288.22 283.31 287.58 7,983,000 +7.53(+2.69%)
Apr 16, 2020 280.02 280.90 276.62 280.05 6,336,099 +1.48(+0.53%)
Apr 15, 2020 278.44 280.46 276.31 278.57 6,008,411 -6.26(-2.20%)
Apr 14, 2020 281.87 285.80 280.80 284.83 8,106,009 +8.39(+3.04%)
Apr 13, 2020 278.00 278.30 272.29 276.44 7,569,512 -2.68(-0.96%)
Apr 09, 2020 278.65 282.07 276.35 279.12 11,461,999 +4.12(+1.50%)
Apr 08, 2020 268.75 276.25 266.40 275.00 5,970,080 +9.09(+3.42%)
Apr 07, 2020 275.07 276.00 265.70 265.91 11,707,945 +0.11(+0.04%)
Apr 06, 2020 258.63 267.81 257.54 265.80 9,596,277 +16.78(+6.74%)
Apr 03, 2020 251.49 254.05 246.00 249.02 6,419,000 -3.57(-1.41%)
Apr 02, 2020 245.92 253.47 245.44 252.59 7,505,270 +5.79(+2.35%)
Apr 01, 2020 248.76 252.22 244.62 246.80 13,675,820 -11.60(-4.49%)
Mar 31, 2020 261.40 264.10 257.00 258.40 9,545,162 -3.96(-1.51%)
Mar 30, 2020 256.53 263.20 254.37 262.36 9,533,712 +8.12(+3.19%)
Mar 27, 2020 254.00 261.63 251.78 254.24 9,514,700 -8.13(-3.10%)
Mar 26, 2020 250.33 263.63 249.90 262.37 15,879,982 +14.90(+6.02%)
Mar 25, 2020 245.57 257.20 240.49 247.47 11,925,230 +1.59(+0.65%)
Mar 24, 2020 236.99 246.35 235.97 245.88 12,455,956 +21.23(+9.45%)
Mar 23, 2020 230.23 231.46 220.28 224.65 14,457,211 -6.51(-2.82%)
Mar 20, 2020 244.85 246.70 230.70 231.16 12,619,700 -10.90(-4.50%)
Mar 19, 2020 239.32 248.25 232.94 242.06 18,315,898 +0.89(+0.37%)
Mar 18, 2020 237.22 246.89 228.78 241.17 22,000,335 -14.22(-5.57%)
Mar 17, 2020 245.80 257.00 237.82 255.39 18,128,286 +15.27(+6.36%)
Mar 16, 2020 242.47 257.82 235.00 240.12 17,996,648 -31.43(-11.57%)
Mar 13, 2020 264.74 272.07 250.52 271.55 24,915,800 +22.59(+9.07%)
Mar 12, 2020 256.88 267.78 248.56 248.96 22,434,041 -26.51(-9.62%)
Mar 11, 2020 281.86 283.03 271.99 275.47 10,008,794 -14.08(-4.86%)
Mar 10, 2020 285.71 289.74 274.61 289.55 14,204,603 +14.75(+5.37%)
Mar 09, 2020 277.31 285.29 274.58 274.80 14,662,045 -23.90(-8.00%)
Mar 06, 2020 294.49 300.04 291.42 298.70 9,896,300 -5.06(-1.67%)
Mar 05, 2020 306.32 309.81 301.31 303.76 6,500,060 -10.99(-3.49%)
Mar 04, 2020 307.45 314.75 304.71 314.75 7,182,120 +13.25(+4.39%)
Mar 03, 2020 310.76 315.15 298.88 301.50 12,878,541 -8.90(-2.87%)
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.