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

395.01 -2.94 (-0.74%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 184.50 186.52 184.37 186.33 4,880,239 +2.24(+1.22%)
Oct 30, 2015 185.15 185.46 183.98 184.09 4,509,863 -0.84(-0.45%)
Oct 29, 2015 184.52 185.31 184.38 184.92 3,841,819 -0.10(-0.05%)
Oct 28, 2015 183.33 185.05 182.62 185.02 5,130,318 +2.05(+1.12%)
Oct 27, 2015 182.57 183.31 182.24 182.97 4,815,766 -0.35(-0.19%)
Oct 26, 2015 183.59 183.62 182.94 183.32 3,757,360 -0.42(-0.23%)
Oct 23, 2015 183.57 184.14 182.69 183.74 4,852,124 +2.04(+1.12%)
Oct 22, 2015 179.77 181.97 179.60 181.70 4,742,299 +2.94(+1.65%)
Oct 21, 2015 180.34 180.53 178.56 178.76 5,835,061 -1.05(-0.58%)
Oct 20, 2015 179.68 180.50 179.38 179.81 2,771,150 -0.26(-0.15%)
Oct 19, 2015 179.34 180.09 179.00 180.07 4,497,038 +0.14(+0.08%)
Oct 16, 2015 179.59 180.00 178.80 179.93 4,177,801 +0.79(+0.44%)
Oct 15, 2015 177.24 179.17 176.79 179.14 3,425,684 +2.70(+1.53%)
Oct 14, 2015 177.28 177.88 176.18 176.43 2,868,932 -0.89(-0.50%)
Oct 13, 2015 177.67 179.00 177.16 177.32 4,362,067 -1.15(-0.65%)
Oct 12, 2015 178.36 178.64 177.91 178.48 2,417,639 +0.16(+0.09%)
Oct 09, 2015 178.43 178.78 177.64 178.32 3,747,071 +0.13(+0.07%)
Oct 08, 2015 176.10 178.47 175.85 178.19 6,751,514 +1.62(+0.92%)
Oct 07, 2015 176.16 176.94 174.88 176.57 5,649,746 +1.44(+0.82%)
Oct 06, 2015 175.61 176.19 174.44 175.12 5,053,855 -0.66(-0.38%)
Oct 05, 2015 173.95 175.98 173.85 175.78 5,453,923 +3.13(+1.81%)
Oct 02, 2015 168.01 172.66 167.48 172.66 5,300,779 +2.49(+1.46%)
Oct 01, 2015 170.08 170.42 168.09 170.16 6,824,652 +0.47(+0.28%)
Sep 30, 2015 168.62 169.85 167.74 169.70 8,993,273 +3.23(+1.94%)
Sep 29, 2015 166.69 167.99 165.52 166.47 10,222,724 +0.03(+0.02%)
Sep 28, 2015 169.82 169.91 166.18 166.44 13,447,387 -4.26(-2.50%)
Sep 25, 2015 172.42 172.67 169.85 170.70 8,219,476 -0.11(-0.07%)
Sep 24, 2015 170.17 171.28 168.74 170.81 7,817,826 -0.61(-0.36%)
Sep 23, 2015 171.87 172.36 170.83 171.43 5,397,252 -0.29(-0.17%)
Sep 22, 2015 171.62 172.20 170.53 171.72 5,694,042 -2.19(-1.26%)
Sep 21, 2015 173.93 175.02 172.86 173.91 5,604,309 +0.91(+0.53%)
Sep 18, 2015 173.39 174.92 172.64 173.00 6,832,639 +41.20(+31.26%)
Sep 17, 2015 132.45 132.67 131.27 131.79 540,043 -44.58(-25.28%)
Sep 16, 2015 175.07 176.53 174.79 176.38 6,088,385 +1.57(+0.90%)
Sep 15, 2015 173.24 175.27 172.71 174.81 5,345,335 +2.16(+1.25%)
Sep 14, 2015 173.44 173.52 172.13 172.64 2,942,239 -0.67(-0.39%)
Sep 11, 2015 172.02 173.34 171.34 173.32 3,873,861 +0.84(+0.49%)
Sep 10, 2015 171.37 173.71 171.09 172.48 5,600,809 +0.92(+0.54%)
Sep 09, 2015 175.53 175.67 171.16 171.56 8,713,022 -2.42(-1.39%)
Sep 08, 2015 172.56 174.04 171.91 173.97 7,383,642 +4.39(+2.59%)
Sep 04, 2015 169.90 169.59 169.59 169.59 8,264,357 -2.67(-1.55%)
Sep 03, 2015 172.86 174.44 171.71 172.26 10,357,797 +0.15(+0.09%)
Sep 02, 2015 171.44 172.15 169.48 172.11 10,233,726 +3.34(+1.98%)
Sep 01, 2015 170.13 171.53 167.99 168.77 14,173,521 -5.27(-3.03%)
Aug 31, 2015 174.57 175.39 173.55 174.04 8,354,727 -1.52(-0.86%)
Aug 28, 2015 174.84 176.01 174.34 175.56 6,649,043 -0.01(-0.01%)
Aug 27, 2015 173.61 175.63 171.94 175.57 11,098,436 +4.21(+2.46%)
Aug 26, 2015 169.22 171.53 165.92 171.36 15,351,287 +6.48(+3.93%)
Aug 25, 2015 172.08 172.46 164.67 164.88 10,156,569 -1.96(-1.18%)
Aug 24, 2015 165.08 172.48 128.91 166.84 15,058,007 -7.26(-4.17%)
Aug 21, 2015 177.77 178.75 173.99 174.10 17,107,462 -5.53(-3.08%)
Aug 20, 2015 181.96 182.49 179.62 179.62 9,578,174 -3.90(-2.12%)
Aug 19, 2015 184.23 185.02 182.67 183.52 6,048,311 -1.49(-0.80%)
Aug 18, 2015 185.26 185.60 184.74 185.01 2,238,865 -0.53(-0.28%)
Aug 17, 2015 183.84 185.53 183.37 185.53 2,755,457 +1.09(+0.59%)
Aug 14, 2015 183.63 184.56 183.48 184.45 2,297,319 +0.63(+0.34%)
Aug 13, 2015 183.90 184.60 183.27 183.82 3,023,943 -0.18(-0.10%)
Aug 12, 2015 182.45 184.24 180.95 184.00 4,671,852 +0.18(+0.10%)
Aug 11, 2015 184.10 184.52 183.04 183.83 3,172,521 -1.67(-0.90%)
Aug 10, 2015 184.39 185.59 184.39 185.50 2,481,750 +2.32(+1.27%)
Aug 07, 2015 183.40 183.52 182.27 183.18 4,061,714 -0.45(-0.24%)
Aug 06, 2015 185.23 185.38 182.93 183.63 3,425,633 -1.49(-0.80%)
Aug 05, 2015 185.42 186.16 184.77 185.11 3,220,272 +0.69(+0.38%)
Aug 04, 2015 184.77 185.21 183.96 184.42 3,479,262 -0.39(-0.21%)
Aug 03, 2015 185.39 185.47 183.84 184.81 6,003,402 -0.63(-0.34%)
Jul 31, 2015 186.30 186.30 185.16 185.44 5,109,016 -0.26(-0.14%)
Jul 30, 2015 185.15 185.90 184.51 185.70 2,491,087 +0.06(+0.03%)
Jul 29, 2015 184.57 185.92 184.40 185.64 4,299,729 +1.23(+0.67%)
Jul 28, 2015 183.07 184.56 182.21 184.41 3,159,158 +2.27(+1.25%)
Jul 27, 2015 182.30 182.85 181.72 182.14 5,135,593 -1.10(-0.60%)
Jul 24, 2015 185.26 185.33 182.90 183.24 4,048,492 -1.94(-1.05%)
Jul 23, 2015 186.38 186.44 184.81 185.18 3,197,683 -1.01(-0.54%)
Jul 22, 2015 185.82 186.57 185.81 186.19 3,515,134 -0.36(-0.19%)
Jul 21, 2015 187.13 187.40 186.25 186.55 3,343,694 -0.73(-0.39%)
Jul 20, 2015 187.43 187.80 187.00 187.28 2,696,399 +0.07(+0.04%)
Jul 17, 2015 187.05 187.27 186.63 187.21 2,656,825 +0.20(+0.11%)
Jul 16, 2015 186.69 187.06 186.44 187.01 4,922,865 +1.45(+0.78%)
Jul 15, 2015 185.68 186.16 185.09 185.55 3,725,085 -0.07(-0.04%)
Jul 14, 2015 184.75 185.95 184.74 185.62 4,983,731 +0.77(+0.42%)
Jul 13, 2015 184.14 184.95 184.12 184.85 3,642,010 +2.02(+1.10%)
Jul 10, 2015 182.67 183.24 181.95 182.84 4,976,798 +2.30(+1.28%)
Jul 09, 2015 182.46 182.70 180.46 180.53 5,026,616 +0.32(+0.18%)
Jul 08, 2015 181.88 182.19 179.97 180.21 5,816,008 -3.09(-1.69%)
Jul 07, 2015 182.36 183.42 179.84 183.30 6,657,353 +1.12(+0.62%)
Jul 06, 2015 181.29 182.97 181.11 182.18 5,210,988 -0.48(-0.26%)
Jul 02, 2015 183.32 182.66 182.66 182.66 3,289,596 -0.22(-0.12%)
Jul 01, 2015 183.09 183.30 182.02 182.88 5,643,553 +1.42(+0.78%)
Jun 30, 2015 182.58 182.60 180.88 181.46 5,441,528 +0.43(+0.24%)
Jun 29, 2015 183.29 183.97 180.91 181.03 6,348,524 -3.89(-2.10%)
Jun 26, 2015 185.28 185.51 184.29 184.92 3,619,633 +0.05(+0.03%)
Jun 25, 2015 186.02 186.11 184.82 184.87 3,410,844 -0.59(-0.32%)
Jun 24, 2015 186.50 186.92 185.43 185.46 2,348,110 -1.32(-0.71%)
Jun 23, 2015 186.92 187.16 186.41 186.78 3,758,411 +0.09(+0.05%)
Jun 22, 2015 186.72 187.30 186.47 186.69 3,551,966 +1.32(+0.71%)
Jun 19, 2015 186.34 186.38 185.32 185.37 3,752,527 -1.11(-0.59%)
Jun 18, 2015 185.25 187.03 185.13 186.47 3,449,453 +1.86(+1.00%)
Jun 17, 2015 184.63 185.25 183.56 184.62 2,713,680 +0.25(+0.14%)
Jun 16, 2015 183.16 184.41 183.00 184.37 4,631,773 +1.02(+0.56%)
Jun 15, 2015 182.86 183.62 182.18 183.35 3,340,503 -0.77(-0.42%)
Jun 12, 2015 184.70 184.83 183.84 184.11 5,620,995 -1.41(-0.76%)
Jun 11, 2015 185.44 185.93 185.18 185.52 3,947,675 +0.63(+0.34%)
Jun 10, 2015 183.70 185.34 183.46 184.90 3,798,412 +2.17(+1.19%)
Jun 09, 2015 182.81 183.29 182.10 182.73 2,965,878 -0.06(-0.03%)
Jun 08, 2015 183.80 183.93 182.69 182.79 3,249,856 -1.13(-0.62%)
Jun 05, 2015 184.02 184.61 183.22 183.92 3,068,629 -0.41(-0.22%)
Jun 04, 2015 185.05 185.66 183.90 184.33 3,357,600 -1.50(-0.81%)
Jun 03, 2015 185.84 186.46 185.29 185.83 3,866,675 +0.52(+0.28%)
Jun 02, 2015 185.02 186.02 184.35 185.31 3,205,401 -0.15(-0.08%)
Jun 01, 2015 185.80 186.17 184.67 185.45 4,038,448 +0.32(+0.17%)
May 29, 2015 186.19 186.25 184.84 185.13 4,289,957 -1.13(-0.61%)
May 28, 2015 186.17 186.39 185.54 186.26 3,414,750 -0.24(-0.13%)
May 27, 2015 185.24 186.73 184.87 186.51 2,866,418 +1.77(+0.96%)
May 26, 2015 186.23 186.32 184.30 184.74 3,528,149 -2.03(-1.09%)
May 22, 2015 186.78 186.77 186.77 186.77 2,113,842 -0.39(-0.21%)
May 21, 2015 186.52 187.40 186.32 187.16 1,539,925 +0.54(+0.29%)
May 20, 2015 186.88 187.44 186.32 186.62 1,995,572 -0.18(-0.10%)
May 19, 2015 186.98 187.24 186.47 186.80 1,970,556 -0.03(-0.02%)
May 18, 2015 186.11 187.12 186.04 186.84 3,949,888 +0.55(+0.29%)
May 15, 2015 186.27 186.39 185.76 186.29 3,469,834 +0.19(+0.10%)
May 14, 2015 185.24 186.15 184.92 186.10 3,023,674 +1.97(+1.07%)
May 13, 2015 184.56 185.18 183.88 184.13 3,124,218 +0.07(+0.04%)
May 12, 2015 183.75 184.66 182.90 184.06 4,366,573 -0.57(-0.31%)
May 11, 2015 185.50 185.76 184.57 184.63 5,215,977 -0.90(-0.48%)
May 08, 2015 184.87 185.74 184.82 185.52 5,852,604 +2.39(+1.30%)
May 07, 2015 182.28 183.55 181.94 183.14 6,261,722 +0.71(+0.39%)
May 06, 2015 183.70 184.04 181.27 182.42 3,826,620 -0.76(-0.41%)
May 05, 2015 185.00 185.37 183.00 183.18 2,918,590 -2.14(-1.16%)
May 04, 2015 185.19 185.86 185.09 185.32 2,106,410 +0.59(+0.32%)
May 01, 2015 183.59 184.79 183.49 184.73 3,425,381 +1.98(+1.08%)
Apr 30, 2015 184.02 184.42 182.03 182.75 4,292,246 -1.86(-1.01%)
Apr 29, 2015 184.41 185.24 183.78 184.62 4,194,932 -0.72(-0.39%)
Apr 28, 2015 184.77 185.43 183.54 185.34 5,596,994 +0.50(+0.27%)
Apr 27, 2015 186.17 186.26 184.58 184.84 2,566,152 -0.73(-0.39%)
Apr 24, 2015 185.56 185.84 185.08 185.57 2,111,053 +0.41(+0.22%)
Apr 23, 2015 184.26 185.82 184.15 185.16 4,290,542 +0.46(+0.25%)
Apr 22, 2015 184.14 184.85 183.16 184.70 3,110,947 +0.89(+0.48%)
Apr 21, 2015 184.00 184.85 183.46 183.81 3,058,774 -0.19(-0.10%)
Apr 20, 2015 183.30 184.32 183.22 184.00 3,037,180 +1.67(+0.92%)
Apr 17, 2015 183.21 183.42 181.50 182.33 5,263,355 -2.13(-1.16%)
Apr 16, 2015 184.16 184.96 183.94 184.46 3,508,898 -0.09(-0.05%)
Apr 15, 2015 184.17 185.02 184.06 184.55 3,175,950 +0.94(+0.51%)
Apr 14, 2015 183.12 183.85 182.44 183.61 3,233,779 +0.32(+0.18%)
Apr 13, 2015 184.03 184.65 183.28 183.28 1,640,606 -0.84(-0.46%)
Apr 10, 2015 183.40 184.18 183.21 184.13 1,995,483 +0.96(+0.52%)
Apr 09, 2015 182.19 183.38 181.66 183.17 2,515,185 +0.80(+0.44%)
Apr 08, 2015 181.99 182.79 181.54 182.37 3,286,877 +0.65(+0.36%)
Apr 07, 2015 182.21 183.01 181.71 181.72 2,580,385 -0.54(-0.30%)
Apr 06, 2015 180.06 182.75 179.91 182.26 3,041,193 +1.32(+0.73%)
Apr 02, 2015 180.27 180.93 180.93 180.93 3,212,962 +0.50(+0.28%)
Apr 01, 2015 180.94 180.95 179.30 180.43 7,541,475 -0.57(-0.31%)
Mar 31, 2015 181.70 182.44 180.93 181.00 3,915,243 -1.56(-0.85%)
Mar 30, 2015 181.45 182.88 181.45 182.55 3,799,398 +2.19(+1.22%)
Mar 27, 2015 179.86 180.56 179.65 180.36 2,536,010 +0.37(+0.20%)
Mar 26, 2015 179.71 180.92 178.97 179.99 4,802,723 -0.44(-0.25%)
Mar 25, 2015 183.29 183.56 180.37 180.44 4,669,607 -2.59(-1.42%)
Mar 24, 2015 183.94 184.46 183.01 183.03 4,873,308 -1.15(-0.63%)
Mar 23, 2015 184.50 185.08 184.13 184.18 2,755,510 -0.30(-0.16%)
Mar 20, 2015 183.85 185.01 183.78 184.49 3,668,179 +1.61(+0.88%)
Mar 19, 2015 183.27 183.56 182.47 182.88 4,228,052 -0.79(-0.43%)
Mar 18, 2015 181.04 184.41 180.35 183.66 6,463,751 +2.14(+1.18%)
Mar 17, 2015 181.33 181.92 180.67 181.52 3,728,719 -0.62(-0.34%)
Mar 16, 2015 180.43 182.15 180.41 182.14 3,686,669 +2.49(+1.38%)
Mar 13, 2015 180.46 180.62 178.56 179.65 4,757,440 -1.11(-0.61%)
Mar 12, 2015 179.16 180.83 179.10 180.76 5,165,799 +2.23(+1.25%)
Mar 11, 2015 179.19 179.35 178.40 178.53 3,385,171 -0.38(-0.21%)
Mar 10, 2015 180.43 180.48 178.90 178.91 4,674,190 -2.97(-1.63%)
Mar 09, 2015 181.31 182.22 181.24 181.89 2,975,834 +0.75(+0.42%)
Mar 06, 2015 182.80 183.25 180.77 181.13 7,441,804 -2.56(-1.39%)
Mar 05, 2015 183.85 183.99 183.19 183.69 3,388,740 +0.19(+0.10%)
Mar 04, 2015 183.67 183.72 182.68 183.50 5,532,971 -0.77(-0.42%)
Mar 03, 2015 184.59 184.68 183.67 184.27 3,617,738 -0.83(-0.45%)
Mar 02, 2015 183.99 185.10 183.97 185.10 9,592,049 +1.17(+0.64%)
Feb 27, 2015 184.42 184.69 183.88 183.93 4,537,023 -0.61(-0.33%)
Feb 26, 2015 184.67 184.78 183.89 184.54 5,134,406 -0.21(-0.11%)
Feb 25, 2015 184.76 185.26 184.38 184.75 2,383,700 -0.14(-0.08%)
Feb 24, 2015 184.29 185.09 183.99 184.89 2,589,992 +0.56(+0.30%)
Feb 23, 2015 184.13 184.37 183.72 184.33 3,034,960 -0.06(-0.03%)
Feb 20, 2015 182.83 184.44 182.22 184.39 5,322,809 +1.12(+0.61%)
Feb 19, 2015 182.81 183.66 182.64 183.27 2,521,053 -0.15(-0.08%)
Feb 18, 2015 183.00 183.49 182.73 183.42 2,470,205 -0.03(-0.02%)
Feb 17, 2015 182.79 183.58 182.53 183.46 2,602,890 +0.33(+0.18%)
Feb 13, 2015 182.46 183.13 183.13 183.13 3,575,896 +0.82(+0.45%)
Feb 12, 2015 181.48 182.41 181.28 182.30 5,417,482 +1.68(+0.93%)
Feb 11, 2015 180.34 181.06 179.65 180.62 8,254,698 +0.09(+0.05%)
Feb 10, 2015 179.70 180.78 178.78 180.53 3,332,568 +1.93(+1.08%)
Feb 09, 2015 178.73 179.50 178.19 178.60 7,113,515 -0.77(-0.43%)
Feb 06, 2015 180.30 180.91 178.90 179.37 4,435,990 -0.58(-0.32%)
Feb 05, 2015 178.83 180.06 178.75 179.95 8,110,271 +1.86(+1.05%)
Feb 04, 2015 178.02 179.26 177.65 178.09 7,091,812 -0.63(-0.35%)
Feb 03, 2015 177.18 178.80 176.82 178.72 4,172,851 +2.51(+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.