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

394.59 -1.02 (-0.26%)
Streaming Delayed Price Updated: 3:38 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 455.37 454.67 453.29 455.18 2,956,273 +0.94(+0.21%)
Oct 29, 2021 451.00 454.64 450.69 454.24 4,237,321 +0.86(+0.19%)
Oct 28, 2021 450.60 453.46 450.58 453.38 2,498,473 +4.32(+0.96%)
Oct 27, 2021 451.55 452.23 449.00 449.07 2,542,259 -2.01(-0.45%)
Oct 26, 2021 452.26 451.08 2,588,229 +0.51(+0.11%)
Oct 25, 2021 449.39 451.00 447.52 450.57 2,096,374 +2.35(+0.52%)
Oct 22, 2021 448.34 449.78 446.20 448.22 3,812,486 -0.54(-0.12%)
Oct 21, 2021 446.91 448.97 446.47 448.76 4,950,286 +1.16(+0.26%)
Oct 20, 2021 446.24 447.87 446.20 447.60 2,775,527 +1.71(+0.38%)
Oct 19, 2021 444.13 445.89 443.47 445.89 2,767,992 +3.48(+0.79%)
Oct 18, 2021 439.19 442.71 438.49 442.41 2,731,870 +1.28(+0.29%)
Oct 15, 2021 440.01 441.44 439.31 441.13 3,775,243 +3.36(+0.77%)
Oct 14, 2021 434.38 437.88 433.85 437.77 3,688,804 +7.37(+1.71%)
Oct 13, 2021 429.98 431.33 426.89 430.40 5,423,263 +1.53(+0.36%)
Oct 12, 2021 430.99 431.36 428.12 428.87 5,060,628 -1.08(-0.25%)
Oct 11, 2021 432.44 435.50 429.92 429.95 2,866,943 -3.23(-0.75%)
Oct 08, 2021 434.73 435.13 432.50 433.19 3,103,422 -0.64(-0.15%)
Oct 07, 2021 433.69 436.90 433.46 433.82 4,170,860 +3.57(+0.83%)
Oct 06, 2021 424.67 430.43 422.93 430.26 5,199,500 +1.82(+0.43%)
Oct 05, 2021 425.65 430.77 424.81 428.44 4,805,759 +4.44(+1.05%)
Oct 04, 2021 428.33 429.23 421.74 423.99 8,024,925 -5.58(-1.30%)
Oct 01, 2021 426.37 431.32 422.66 429.57 6,884,927 +5.06(+1.19%)
Sep 30, 2021 431.29 432.05 424.43 424.51 7,817,044 -5.32(-1.24%)
Sep 29, 2021 430.50 432.31 429.17 429.83 4,232,364 +0.74(+0.17%)
Sep 28, 2021 434.97 435.28 428.28 429.10 7,816,587 -8.74(-2.00%)
Sep 27, 2021 438.03 439.25 437.12 437.84 3,222,493 -1.38(-0.31%)
Sep 24, 2021 436.67 439.87 436.45 439.21 3,486,028 +0.84(+0.19%)
Sep 23, 2021 435.11 440.05 434.84 438.38 4,319,383 +5.19(+1.20%)
Sep 22, 2021 431.39 435.26 430.37 433.18 5,019,221 +4.23(+0.99%)
Sep 21, 2021 431.81 433.14 428.43 428.95 6,443,843 -0.25(-0.06%)
Sep 20, 2021 430.21 431.81 424.23 429.20 10,188,561 -7.36(-1.69%)
Sep 17, 2021 440.13 440.53 436.25 436.56 4,811,239 -4.25(-0.96%)
Sep 16, 2021 441.06 442.07 437.81 440.81 2,309,371 -0.82(-0.19%)
Sep 15, 2021 438.39 442.12 437.27 441.63 5,575,939 +3.64(+0.83%)
Sep 14, 2021 441.81 442.05 437.02 437.99 3,728,150 -2.35(-0.53%)
Sep 13, 2021 442.40 442.64 437.89 440.34 3,069,231 +1.02(+0.23%)
Sep 10, 2021 444.74 445.18 439.08 439.32 3,080,647 -3.38(-0.76%)
Sep 09, 2021 444.37 446.23 442.45 442.69 3,923,042 -1.98(-0.45%)
Sep 08, 2021 444.58 445.34 442.59 444.68 4,152,498 -0.59(-0.13%)
Sep 07, 2021 446.39 446.47 444.44 445.27 2,479,956 -1.44(-0.32%)
Sep 03, 2021 445.78 447.28 445.25 446.71 2,671,391 -0.20(-0.04%)
Sep 02, 2021 446.98 447.70 445.62 446.90 2,752,530 +1.33(+0.30%)
Sep 01, 2021 446.20 446.78 445.25 445.57 3,859,314 +0.20(+0.04%)
Aug 31, 2021 445.85 446.16 444.63 445.37 3,338,520 -0.48(-0.11%)
Aug 30, 2021 444.73 446.73 444.40 445.86 2,475,865 +1.97(+0.44%)
Aug 27, 2021 440.82 444.33 440.81 443.88 4,109,380 +3.87(+0.88%)
Aug 26, 2021 442.41 442.56 439.92 440.01 3,686,755 -2.61(-0.59%)
Aug 25, 2021 441.90 443.15 441.49 442.62 3,316,198 +0.92(+0.21%)
Aug 24, 2021 441.69 442.24 441.16 441.70 2,952,513 +0.77(+0.17%)
Aug 23, 2021 438.90 441.94 438.89 440.94 4,170,205 +3.81(+0.87%)
Aug 20, 2021 434.02 437.47 433.55 437.13 4,748,442 +3.45(+0.80%)
Aug 19, 2021 430.14 434.91 429.98 433.67 4,904,190 +0.64(+0.15%)
Aug 18, 2021 436.71 438.36 432.77 433.04 5,238,517 -4.72(-1.08%)
Aug 17, 2021 437.95 438.70 434.64 437.76 7,255,755 -2.99(-0.68%)
Aug 16, 2021 438.36 440.82 436.66 440.75 3,568,400 +1.13(+0.26%)
Aug 13, 2021 439.32 439.65 438.83 439.62 3,001,752 +1.11(+0.25%)
Aug 12, 2021 437.41 438.99 436.46 438.51 4,805,374 +1.02(+0.23%)
Aug 11, 2021 437.59 437.65 436.40 437.49 3,355,692 +1.03(+0.24%)
Aug 10, 2021 436.38 437.21 435.67 436.46 2,699,838 +0.51(+0.12%)
Aug 09, 2021 436.25 436.55 435.10 435.95 1,716,178 -0.30(-0.07%)
Aug 06, 2021 435.88 436.70 435.61 436.25 2,710,118 +0.75(+0.17%)
Aug 05, 2021 434.02 435.63 433.71 435.50 2,788,903 +2.69(+0.62%)
Aug 04, 2021 433.60 434.19 432.54 432.81 3,184,194 -2.07(-0.48%)
Aug 03, 2021 432.23 435.03 429.96 434.88 3,250,369 +3.44(+0.80%)
Aug 02, 2021 434.15 434.72 431.08 431.44 3,550,036 -0.87(-0.20%)
Jul 30, 2021 431.74 433.86 431.63 432.31 2,781,881 -2.20(-0.51%)
Jul 29, 2021 433.62 435.56 433.60 434.51 3,694,017 +1.92(+0.44%)
Jul 28, 2021 433.51 434.11 431.23 432.58 4,537,992 -0.24(-0.05%)
Jul 27, 2021 433.71 433.75 429.84 432.82 4,324,400 -1.98(-0.46%)
Jul 26, 2021 433.16 434.80 433.07 434.80 3,172,524 +1.16(+0.27%)
Jul 23, 2021 431.35 434.07 430.65 433.64 4,193,829 +4.23(+0.99%)
Jul 22, 2021 428.61 429.57 427.59 429.41 3,991,435 +0.93(+0.22%)
Jul 21, 2021 426.23 428.56 426.06 428.48 4,665,897 +3.45(+0.81%)
Jul 20, 2021 419.72 426.30 418.85 425.03 8,590,056 +6.08(+1.45%)
Jul 19, 2021 420.18 420.68 416.02 418.96 10,473,941 -6.35(-1.49%)
Jul 16, 2021 429.82 429.91 424.85 425.31 4,084,632 -3.24(-0.76%)
Jul 15, 2021 428.66 429.37 426.62 428.55 4,050,928 -1.47(-0.34%)
Jul 14, 2021 431.23 431.73 428.77 430.02 4,069,540 +0.57(+0.13%)
Jul 13, 2021 430.10 431.67 428.97 429.45 4,607,581 -1.51(-0.35%)
Jul 12, 2021 429.27 431.20 428.83 430.96 4,971,251 +1.59(+0.37%)
Jul 09, 2021 426.44 429.66 426.20 429.37 4,392,857 +4.51(+1.06%)
Jul 08, 2021 422.74 425.63 421.50 424.86 6,576,350 -3.44(-0.80%)
Jul 07, 2021 427.57 428.60 425.45 428.29 4,511,830 +1.75(+0.41%)
Jul 06, 2021 427.67 427.86 423.94 426.55 5,058,811 -1.09(-0.25%)
Jul 02, 2021 425.57 427.96 425.24 427.64 3,993,451 +3.23(+0.76%)
Jul 01, 2021 422.80 424.52 422.75 424.41 3,757,315 +2.38(+0.57%)
Jun 30, 2021 421.18 422.71 421.17 422.02 7,016,398 +0.37(+0.09%)
Jun 29, 2021 421.86 422.47 421.10 421.65 3,393,888 +0.19(+0.04%)
Jun 28, 2021 421.16 421.60 419.86 421.46 4,089,451 +0.89(+0.21%)
Jun 25, 2021 419.90 421.03 419.55 420.57 4,274,635 +1.54(+0.37%)
Jun 24, 2021 418.85 419.53 418.61 419.03 4,907,367 +2.41(+0.58%)
Jun 23, 2021 417.16 418.04 416.53 416.61 2,794,346 -0.25(-0.06%)
Jun 22, 2021 414.90 417.97 414.14 416.86 4,529,873 +1.97(+0.48%)
Jun 21, 2021 410.93 415.10 410.06 414.88 4,186,053 +5.77(+1.41%)
Jun 18, 2021 411.27 411.86 408.83 409.11 7,427,293 -5.58(-1.34%)
Jun 17, 2021 414.32 415.66 412.04 414.69 4,416,553 -0.13(-0.03%)
Jun 16, 2021 417.31 417.47 412.77 414.82 4,857,690 -2.31(-0.55%)
Jun 15, 2021 418.07 418.11 416.21 417.12 4,612,899 -0.81(-0.19%)
Jun 14, 2021 417.11 417.96 415.76 417.94 2,199,280 +1.00(+0.24%)
Jun 11, 2021 416.88 417.03 415.48 416.94 2,207,276 +0.69(+0.17%)
Jun 10, 2021 415.64 417.23 414.24 416.25 3,132,168 +2.01(+0.48%)
Jun 09, 2021 415.84 415.91 414.06 414.24 3,732,363 -0.66(-0.16%)
Jun 08, 2021 415.81 415.87 413.03 414.91 3,748,998 +0.02(+0.00%)
Jun 07, 2021 415.25 415.43 413.89 414.89 4,509,268 -0.35(-0.08%)
Jun 04, 2021 413.41 415.55 413.36 415.24 2,642,381 +3.75(+0.91%)
Jun 03, 2021 410.62 412.69 409.04 411.49 3,208,662 -1.58(-0.38%)
Jun 02, 2021 413.01 413.89 412.00 413.07 2,727,091 +0.69(+0.17%)
Jun 01, 2021 415.24 415.36 411.89 412.38 3,820,664 -0.32(-0.08%)
May 28, 2021 413.68 413.92 412.51 412.70 3,352,059 +0.78(+0.19%)
May 27, 2021 412.83 413.35 411.83 411.92 3,798,017 +0.22(+0.05%)
May 26, 2021 411.55 412.27 410.47 411.71 3,065,557 +0.75(+0.18%)
May 25, 2021 413.01 413.37 410.33 410.95 4,329,764 -0.89(-0.22%)
May 24, 2021 410.04 412.99 409.81 411.84 2,790,687 +4.10(+1.01%)
May 21, 2021 409.63 410.90 407.21 407.74 4,237,897 -0.23(-0.06%)
May 20, 2021 404.60 409.33 404.49 407.98 3,850,674 +4.27(+1.06%)
May 19, 2021 399.80 403.85 398.26 403.71 5,793,841 -1.10(-0.27%)
May 18, 2021 408.54 408.77 404.58 404.81 3,415,231 -3.51(-0.86%)
May 17, 2021 408.14 409.07 406.16 408.32 3,049,206 -0.98(-0.24%)
May 14, 2021 405.96 410.18 405.96 409.30 3,665,493 +6.22(+1.54%)
May 13, 2021 399.94 405.12 399.91 403.07 7,109,045 +4.73(+1.19%)
May 12, 2021 404.03 405.35 397.72 398.35 7,993,827 -8.70(-2.14%)
May 11, 2021 405.88 408.00 402.88 407.05 10,553,819 -3.66(-0.89%)
May 10, 2021 415.15 415.34 410.53 410.71 4,746,035 -4.03(-0.97%)
May 07, 2021 412.57 415.43 411.84 414.74 4,910,215 +2.99(+0.72%)
May 06, 2021 408.59 411.84 406.44 411.76 5,493,035 +3.32(+0.81%)
May 05, 2021 410.05 410.32 407.69 408.44 4,333,743 +0.06(+0.01%)
May 04, 2021 408.82 409.30 404.49 408.38 7,095,769 -2.50(-0.61%)
May 03, 2021 412.09 412.49 410.38 410.88 4,772,818 +0.88(+0.21%)
Apr 30, 2021 410.34 411.22 409.06 409.99 5,026,637 -2.67(-0.65%)
Apr 29, 2021 413.01 413.32 409.14 412.67 4,173,630 +2.59(+0.63%)
Apr 28, 2021 410.48 411.68 409.62 410.07 5,617,989 -0.16(-0.04%)
Apr 27, 2021 410.63 410.83 409.07 410.23 3,351,704 -0.13(-0.03%)
Apr 26, 2021 410.15 410.90 409.71 410.36 4,682,232 +0.92(+0.22%)
Apr 23, 2021 405.68 410.93 405.59 409.44 4,664,964 +4.25(+1.05%)
Apr 22, 2021 408.57 409.46 403.95 405.19 6,433,166 -3.63(-0.89%)
Apr 21, 2021 404.32 409.02 404.18 408.82 3,951,350 +3.79(+0.94%)
Apr 20, 2021 406.67 407.40 403.44 405.03 6,275,394 -2.97(-0.73%)
Apr 19, 2021 408.94 409.45 406.54 408.00 4,513,713 -2.01(-0.49%)
Apr 16, 2021 409.94 410.58 408.48 410.00 2,765,876 +1.44(+0.35%)
Apr 15, 2021 406.44 408.86 406.44 408.56 4,540,144 +4.35(+1.08%)
Apr 14, 2021 405.57 406.69 403.67 404.22 4,065,297 -1.35(-0.33%)
Apr 13, 2021 404.30 406.27 403.91 405.57 8,852,830 +1.19(+0.29%)
Apr 12, 2021 403.61 404.70 403.02 404.38 3,044,640 +0.17(+0.04%)
Apr 09, 2021 401.24 404.43 401.11 404.22 3,118,251 +2.91(+0.72%)
Apr 08, 2021 400.78 401.41 399.81 401.31 4,213,967 +1.86(+0.47%)
Apr 07, 2021 398.79 399.81 398.36 399.45 3,038,573 +0.50(+0.13%)
Apr 06, 2021 398.67 400.08 398.31 398.95 3,699,064 -0.25(-0.06%)
Apr 05, 2021 396.40 399.81 396.32 399.20 5,767,622 +5.65(+1.44%)
Apr 01, 2021 391.40 393.67 391.18 393.55 7,459,141 +4.17(+1.07%)
Mar 31, 2021 388.38 391.00 388.37 389.38 5,344,654 +1.52(+0.39%)
Mar 30, 2021 387.51 388.48 386.13 387.86 3,689,933 -0.96(-0.25%)
Mar 29, 2021 387.46 389.75 385.91 388.82 3,879,711 -0.19(-0.05%)
Mar 26, 2021 384.06 389.45 383.45 389.02 3,704,488 +6.19(+1.62%)
Mar 25, 2021 379.19 383.68 377.17 382.82 5,692,193 +2.17(+0.57%)
Mar 24, 2021 384.12 385.85 380.65 380.65 6,762,347 -1.96(-0.51%)
Mar 23, 2021 385.02 386.53 381.82 382.61 5,988,811 -3.00(-0.78%)
Mar 22, 2021 383.19 387.14 383.14 385.61 3,886,610 +3.02(+0.79%)
Mar 19, 2021 383.06 384.67 380.37 382.59 6,243,792 -0.71(-0.19%)
Mar 18, 2021 386.29 388.48 382.64 383.30 4,948,054 -5.68(-1.46%)
Mar 17, 2021 386.34 389.86 385.14 388.98 4,618,148 +1.27(+0.33%)
Mar 16, 2021 388.84 389.57 386.87 387.71 3,815,350 -0.55(-0.14%)
Mar 15, 2021 386.14 388.46 383.91 388.26 2,388,470 +2.34(+0.61%)
Mar 12, 2021 383.93 386.02 383.05 385.92 3,474,332 +0.61(+0.16%)
Mar 11, 2021 384.08 387.41 383.60 385.31 2,886,155 +3.92(+1.03%)
Mar 10, 2021 381.58 383.24 380.09 381.39 3,510,155 +2.32(+0.61%)
Mar 09, 2021 377.81 381.78 377.31 379.07 3,675,623 +5.27(+1.41%)
Mar 08, 2021 376.62 379.60 373.45 373.80 3,980,439 -1.83(-0.49%)
Mar 05, 2021 372.51 376.75 364.86 375.63 6,679,673 +6.80(+1.84%)
Mar 04, 2021 373.25 375.98 364.11 368.83 7,728,774 -4.62(-1.24%)
Mar 03, 2021 377.78 378.74 373.35 373.46 5,528,020 -5.05(-1.33%)
Mar 02, 2021 381.72 381.92 378.27 378.51 4,609,691 -2.94(-0.77%)
Mar 01, 2021 377.69 382.76 377.53 381.45 3,998,599 +9.03(+2.43%)
Feb 26, 2021 376.34 377.54 370.31 372.42 6,612,220 -1.96(-0.52%)
Feb 25, 2021 382.26 383.69 372.82 374.38 6,344,862 -9.20(-2.40%)
Feb 24, 2021 378.22 384.02 377.26 383.57 3,467,524 +4.16(+1.10%)
Feb 23, 2021 376.63 380.81 372.27 379.41 4,538,984 +0.40(+0.11%)
Feb 22, 2021 378.98 381.50 378.71 379.01 2,940,249 -2.91(-0.76%)
Feb 19, 2021 383.95 384.18 381.45 381.92 3,127,841 -0.72(-0.19%)
Feb 18, 2021 381.44 383.36 379.67 382.64 2,911,390 -1.63(-0.42%)
Feb 17, 2021 382.30 384.43 381.22 384.27 2,480,842 +0.05(+0.01%)
Feb 16, 2021 385.80 385.95 383.40 384.22 2,435,058 -0.30(-0.08%)
Feb 12, 2021 381.71 384.72 381.65 384.52 1,994,778 +1.91(+0.50%)
Feb 11, 2021 383.15 383.52 380.03 382.61 3,190,943 +0.64(+0.17%)
Feb 10, 2021 383.96 384.08 379.46 381.97 2,627,217 -0.16(-0.04%)
Feb 09, 2021 381.53 382.74 376.86 382.12 4,843,345 -0.32(-0.08%)
Feb 08, 2021 381.17 382.44 380.31 382.44 3,396,232 +2.86(+0.75%)
Feb 05, 2021 380.14 380.34 378.44 379.58 2,624,303 +1.48(+0.39%)
Feb 04, 2021 375.00 378.14 374.79 378.10 2,008,290 +4.23(+1.13%)
Feb 03, 2021 374.46 375.67 372.55 373.87 3,325,422 +0.29(+0.08%)
Feb 02, 2021 371.69 375.21 371.63 373.58 3,760,439 +5.23(+1.42%)
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.