Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

542.24 -0.29 (-0.05%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 245.13 247.67 241.01 242.32 10,178,525 -3.71(-1.51%)
Mar 30, 2020 240.57 246.82 238.54 246.03 10,166,315 +7.62(+3.19%)
Mar 27, 2020 238.19 245.35 236.11 238.42 10,146,042 -7.62(-3.10%)
Mar 26, 2020 234.75 247.23 234.35 246.04 16,933,688 +13.97(+6.02%)
Mar 25, 2020 230.29 241.20 225.53 232.07 12,716,521 +2.93(+1.28%)
Mar 24, 2020 220.86 229.58 219.91 229.14 13,365,706 +19.78(+9.45%)
Mar 23, 2020 214.56 215.71 205.29 209.36 15,513,128 -6.07(-2.82%)
Mar 20, 2020 228.18 229.91 215.00 215.43 13,541,410 -10.16(-4.50%)
Mar 19, 2020 223.03 231.35 217.09 225.58 19,653,642 +0.83(+0.37%)
Mar 18, 2020 221.07 230.09 213.21 224.75 23,607,182 -13.25(-5.57%)
Mar 17, 2020 229.07 239.51 221.63 238.01 19,452,328 +14.23(+6.36%)
Mar 16, 2020 225.97 240.27 219.00 223.78 19,311,076 -29.29(-11.57%)
Mar 13, 2020 246.72 253.55 233.47 253.07 26,735,584 +21.05(+9.07%)
Mar 12, 2020 239.40 249.55 231.64 232.01 24,072,564 -24.71(-9.62%)
Mar 11, 2020 262.68 263.76 253.48 256.72 10,739,810 -13.12(-4.86%)
Mar 10, 2020 266.26 270.02 255.92 269.84 15,242,070 +13.75(+5.37%)
Mar 09, 2020 258.44 265.87 255.89 256.10 15,732,922 -22.27(-8.00%)
Mar 06, 2020 274.44 279.62 271.59 278.37 10,619,100 -4.71(-1.67%)
Mar 05, 2020 285.47 288.72 280.80 283.08 6,974,807 -10.24(-3.49%)
Mar 04, 2020 286.52 293.33 283.97 293.33 7,706,683 +12.35(+4.39%)
Mar 03, 2020 289.61 293.70 278.54 280.98 13,819,156 -8.29(-2.87%)
Mar 02, 2020 278.96 289.37 275.53 289.27 12,622,857 +13.50(+4.90%)
Feb 28, 2020 270.30 277.68 267.19 275.77 20,941,720 -2.61(-0.94%)
Feb 27, 2020 285.84 289.86 278.38 278.38 12,148,037 -13.23(-4.54%)
Feb 26, 2020 294.05 297.75 290.83 291.61 12,506,320 -1.13(-0.39%)
Feb 25, 2020 303.23 303.87 291.77 292.74 12,966,858 -9.05(-3.00%)
Feb 24, 2020 302.51 305.00 300.74 301.79 8,021,264 -10.42(-3.34%)
Feb 21, 2020 314.06 314.36 311.36 312.21 4,639,599 -3.24(-1.03%)
Feb 20, 2020 316.23 317.04 312.41 315.45 3,822,537 -1.30(-0.41%)
Feb 19, 2020 316.23 317.44 315.94 316.75 2,870,490 +1.51(+0.48%)
Feb 18, 2020 315.04 315.65 313.83 315.24 3,827,059 -0.75(-0.24%)
Feb 14, 2020 315.93 316.17 314.76 315.99 6,986,117 +0.46(+0.14%)
Feb 13, 2020 314.49 316.56 314.15 315.53 8,474,849 -0.39(-0.12%)
Feb 12, 2020 315.36 316.10 314.98 315.93 5,831,538 +2.01(+0.64%)
Feb 11, 2020 314.72 315.50 313.37 313.91 6,274,816 +0.58(+0.18%)
Feb 10, 2020 310.06 313.35 310.06 313.33 3,862,180 +2.30(+0.74%)
Feb 07, 2020 311.57 312.32 310.45 311.03 5,021,600 -1.70(-0.54%)
Feb 06, 2020 312.73 312.83 311.54 312.73 4,749,550 +1.19(+0.38%)
Feb 05, 2020 311.06 311.81 309.59 311.54 4,399,780 +3.43(+1.11%)
Feb 04, 2020 307.13 308.93 306.81 308.11 3,896,107 +4.71(+1.55%)
Feb 03, 2020 302.70 305.32 302.63 303.40 3,347,495 +2.16(+0.72%)
Jan 31, 2020 306.09 306.25 300.25 301.24 6,818,401 -5.45(-1.78%)
Jan 30, 2020 303.64 306.94 302.84 306.69 4,375,898 +0.92(+0.30%)
Jan 29, 2020 307.42 307.61 305.60 305.77 3,618,694 -0.21(-0.07%)
Jan 28, 2020 304.30 306.89 303.81 305.98 5,958,652 +3.23(+1.07%)
Jan 27, 2020 302.37 304.33 302.03 302.76 7,011,864 -5.00(-1.62%)
Jan 24, 2020 311.18 311.27 306.45 307.75 5,143,604 -2.82(-0.91%)
Jan 23, 2020 309.50 310.72 308.36 310.58 7,996,959 +0.38(+0.12%)
Jan 22, 2020 311.03 311.68 310.04 310.19 4,484,942 +0.06(+0.02%)
Jan 21, 2020 309.76 310.94 309.69 310.13 6,318,104 -0.67(-0.22%)
Jan 17, 2020 310.52 310.94 309.90 310.80 5,346,301 +3.79(+1.24%)
Jan 16, 2020 308.63 309.77 307.01 307.01 5,892,665 -0.69(-0.22%)
Jan 15, 2020 306.43 308.00 306.34 307.70 4,724,819 +0.98(+0.32%)
Jan 14, 2020 306.51 307.60 305.78 306.72 4,612,672 -0.29(-0.09%)
Jan 13, 2020 305.55 307.01 305.08 307.01 3,850,119 +2.13(+0.70%)
Jan 10, 2020 306.36 306.51 304.39 304.87 3,749,729 -0.85(-0.28%)
Jan 09, 2020 305.29 305.83 304.69 305.72 3,181,104 +2.05(+0.68%)
Jan 08, 2020 302.30 304.94 302.05 303.67 4,198,549 +1.54(+0.51%)
Jan 07, 2020 302.38 302.85 301.62 302.13 3,898,904 -0.83(-0.27%)
Jan 06, 2020 299.98 303.01 299.88 302.96 4,519,658 +1.19(+0.40%)
Jan 03, 2020 300.58 302.93 300.56 301.77 4,603,759 -2.69(-0.88%)
Jan 02, 2020 302.86 304.11 301.90 304.46 4,367,760 +3.23(+1.07%)
Dec 31, 2019 300.05 301.54 299.68 301.24 3,357,641 +0.68(+0.23%)
Dec 30, 2019 302.33 302.40 300.05 300.56 3,767,848 -1.63(-0.54%)
Dec 27, 2019 303.06 303.06 301.68 302.19 5,463,262 -0.06(-0.02%)
Dec 26, 2019 301.07 302.25 301.03 302.25 3,055,365 +1.56(+0.52%)
Dec 24, 2019 300.89 300.95 300.37 300.69 2,914,691 +0.04(+0.01%)
Dec 23, 2019 300.99 301.05 300.50 300.65 4,849,570 +0.21(+0.07%)
Dec 20, 2019 299.95 301.34 299.91 300.44 6,093,028 +1.53(+0.51%)
Dec 19, 2019 297.85 298.97 297.60 298.91 5,587,926 +1.28(+0.43%)
Dec 18, 2019 298.06 298.27 297.62 297.63 4,548,312 +0.02(+0.01%)
Dec 17, 2019 298.01 298.28 297.56 297.61 5,200,241 +0.03(+0.01%)
Dec 16, 2019 297.29 298.20 297.28 297.58 4,236,300 +2.12(+0.72%)
Dec 13, 2019 295.14 296.80 294.31 295.46 4,301,612 +0.10(+0.03%)
Dec 12, 2019 292.82 296.14 292.58 295.36 5,406,024 +2.59(+0.89%)
Dec 11, 2019 292.46 293.09 292.06 292.77 5,004,315 +0.74(+0.25%)
Dec 10, 2019 292.29 292.90 291.32 292.03 3,777,466 -0.31(-0.10%)
Dec 09, 2019 292.79 293.54 292.26 292.33 3,559,603 -0.87(-0.30%)
Dec 06, 2019 292.54 293.67 292.51 293.20 5,130,465 +2.59(+0.89%)
Dec 05, 2019 290.77 290.77 289.23 290.61 3,246,752 +0.61(+0.21%)
Dec 04, 2019 289.32 290.64 289.01 290.00 2,388,116 +1.79(+0.62%)
Dec 03, 2019 287.41 288.36 286.02 288.21 2,779,927 -2.00(-0.69%)
Dec 02, 2019 293.01 293.03 289.79 290.21 3,810,480 -2.45(-0.84%)
Nov 29, 2019 293.25 293.46 292.47 292.67 1,933,738 -1.10(-0.38%)
Nov 27, 2019 293.04 293.79 292.75 293.77 2,163,333 +1.41(+0.48%)
Nov 26, 2019 291.90 292.65 291.54 292.36 3,435,003 +0.58(+0.20%)
Nov 25, 2019 290.53 291.81 290.53 291.78 3,790,685 +2.19(+0.75%)
Nov 22, 2019 289.70 289.80 288.55 289.59 2,337,527 +0.62(+0.21%)
Nov 21, 2019 289.49 289.59 288.14 288.97 2,348,038 -0.42(-0.14%)
Nov 20, 2019 289.89 290.38 287.80 289.39 4,427,679 -1.07(-0.37%)
Nov 19, 2019 291.19 291.19 289.81 290.46 4,183,394 -0.06(-0.02%)
Nov 18, 2019 290.11 290.81 289.65 290.53 3,096,127 +0.13(+0.04%)
Nov 15, 2019 289.62 290.40 288.92 290.40 4,071,477 +2.14(+0.74%)
Nov 14, 2019 287.54 288.33 286.90 288.26 2,502,450 +0.41(+0.14%)
Nov 13, 2019 286.70 288.25 286.50 287.85 2,499,388 +0.40(+0.14%)
Nov 12, 2019 287.52 288.67 286.95 287.45 2,730,925 +0.25(+0.09%)
Nov 11, 2019 286.31 287.30 286.13 287.20 2,410,872 -0.47(-0.16%)
Nov 08, 2019 286.62 287.69 285.92 287.67 2,193,355 +0.64(+0.22%)
Nov 07, 2019 287.35 288.15 286.51 287.04 2,993,619 +1.02(+0.36%)
Nov 06, 2019 285.90 286.26 284.99 286.02 2,927,921 +0.13(+0.05%)
Nov 05, 2019 286.46 286.73 285.60 285.89 5,345,513 -0.34(-0.12%)
Nov 04, 2019 286.71 286.83 285.86 286.23 2,711,549 +1.07(+0.38%)
Nov 01, 2019 283.95 285.15 283.79 285.15 2,605,892 +2.76(+0.98%)
Oct 31, 2019 283.19 283.19 280.99 282.40 4,552,494 -0.83(-0.29%)
Oct 30, 2019 282.54 283.55 281.21 283.23 4,493,672 +0.89(+0.31%)
Oct 29, 2019 282.17 283.29 282.02 282.34 3,718,548 -0.09(-0.03%)
Oct 28, 2019 282.01 282.94 282.01 282.43 5,203,397 +1.57(+0.56%)
Oct 25, 2019 279.14 281.40 279.11 280.86 2,716,694 +1.11(+0.40%)
Oct 24, 2019 280.17 280.34 278.86 279.75 2,096,547 +0.50(+0.18%)
Oct 23, 2019 278.15 279.30 277.97 279.25 1,943,552 +0.81(+0.29%)
Oct 22, 2019 279.92 280.16 278.32 278.44 4,903,795 -0.97(-0.35%)
Oct 21, 2019 278.80 279.52 278.41 279.41 4,087,638 +1.99(+0.72%)
Oct 18, 2019 278.16 278.77 276.54 277.42 2,761,727 -1.21(-0.44%)
Oct 17, 2019 279.04 279.57 277.98 278.64 2,301,393 +0.78(+0.28%)
Oct 16, 2019 277.82 278.55 277.41 277.86 3,391,594 -0.51(-0.18%)
Oct 15, 2019 276.62 279.06 276.54 278.37 3,452,440 +2.71(+0.98%)
Oct 14, 2019 275.55 276.20 275.24 275.65 1,744,894 -0.19(-0.07%)
Oct 11, 2019 275.89 278.15 275.74 275.84 4,534,987 +2.72(+1.00%)
Oct 10, 2019 271.14 273.96 270.96 273.12 3,827,854 +1.92(+0.71%)
Oct 09, 2019 271.15 272.15 270.12 271.20 3,668,452 +2.55(+0.95%)
Oct 08, 2019 271.00 271.73 268.64 268.65 4,309,049 -4.22(-1.55%)
Oct 07, 2019 273.29 274.94 272.63 272.88 2,842,144 -1.23(-0.45%)
Oct 04, 2019 271.25 274.33 271.08 274.11 5,346,993 +3.69(+1.36%)
Oct 03, 2019 267.98 270.44 265.22 270.42 5,170,346 +2.23(+0.83%)
Oct 02, 2019 271.45 271.45 266.90 268.19 6,870,445 -4.89(-1.79%)
Oct 01, 2019 277.24 277.90 272.82 273.08 5,285,348 -3.34(-1.21%)
Sep 30, 2019 275.58 277.04 275.53 276.42 4,113,880 +1.41(+0.51%)
Sep 27, 2019 277.36 277.42 273.48 275.02 3,549,974 -1.47(-0.53%)
Sep 26, 2019 277.13 277.33 275.11 276.49 3,351,158 -0.56(-0.20%)
Sep 25, 2019 275.54 277.57 274.06 277.04 3,920,299 -1.80(-0.64%)
Sep 24, 2019 278.78 279.21 274.52 278.84 6,682,905 +1.14(+0.41%)
Sep 23, 2019 277.06 278.37 276.83 277.70 5,034,737 +0.15(+0.05%)
Sep 20, 2019 279.71 279.96 276.98 277.55 6,396,303 -1.54(-0.55%)
Sep 19, 2019 279.50 280.48 278.72 279.09 5,501,736 -0.04(-0.01%)
Sep 18, 2019 278.50 279.19 276.44 279.13 3,321,993 +0.20(+0.07%)
Sep 17, 2019 277.98 278.99 277.85 278.92 4,254,860 +0.67(+0.24%)
Sep 16, 2019 277.87 278.64 277.53 278.25 2,471,422 -0.82(-0.29%)
Sep 13, 2019 279.71 280.07 278.68 279.07 4,620,028 -0.19(-0.07%)
Sep 12, 2019 279.21 280.34 278.47 279.26 4,989,227 +0.88(+0.32%)
Sep 11, 2019 276.66 278.38 276.00 278.38 3,183,357 +2.00(+0.72%)
Sep 10, 2019 275.58 276.38 274.32 276.38 2,622,845 -0.02(-0.01%)
Sep 09, 2019 277.28 277.33 275.42 276.40 3,226,550 +0.13(+0.05%)
Sep 06, 2019 276.37 276.90 275.69 276.27 4,273,174 +0.18(+0.07%)
Sep 05, 2019 275.08 276.98 274.95 276.09 4,346,538 +3.57(+1.31%)
Sep 04, 2019 271.69 272.53 270.94 272.52 2,975,660 +3.09(+1.15%)
Sep 03, 2019 269.30 270.24 268.09 269.43 4,796,491 -1.71(-0.63%)
Aug 30, 2019 272.70 272.70 270.09 271.15 5,194,683 -0.01(-0.00%)
Aug 29, 2019 270.37 271.67 269.33 271.16 3,849,676 +3.48(+1.30%)
Aug 28, 2019 265.14 267.87 264.35 267.67 4,154,149 +1.80(+0.68%)
Aug 27, 2019 268.33 268.70 265.08 265.88 3,708,990 -1.02(-0.38%)
Aug 26, 2019 266.21 266.90 264.67 266.90 2,904,270 +2.94(+1.11%)
Aug 23, 2019 269.64 271.31 262.70 263.96 6,577,436 -7.00(-2.58%)
Aug 22, 2019 271.77 272.40 269.15 270.96 4,590,972 -0.10(-0.04%)
Aug 21, 2019 271.04 271.42 270.37 271.06 3,261,948 +2.20(+0.82%)
Aug 20, 2019 270.43 270.92 268.70 268.86 3,242,140 -2.10(-0.78%)
Aug 19, 2019 270.77 271.61 270.11 270.96 3,069,699 +3.22(+1.20%)
Aug 16, 2019 265.50 268.14 265.44 267.75 4,244,414 +3.91(+1.48%)
Aug 15, 2019 264.01 264.67 261.70 263.84 6,304,612 +0.68(+0.26%)
Aug 14, 2019 266.94 267.59 262.97 263.16 6,300,332 -8.00(-2.95%)
Aug 13, 2019 266.63 272.59 266.29 271.16 3,941,842 +4.12(+1.54%)
Aug 12, 2019 268.67 269.25 266.01 267.04 2,821,012 -3.27(-1.21%)
Aug 09, 2019 271.15 271.77 268.43 270.31 4,454,741 -1.77(-0.65%)
Aug 08, 2019 268.37 272.08 267.84 272.08 6,076,725 +5.18(+1.94%)
Aug 07, 2019 264.49 267.64 261.37 266.90 6,280,776 +0.26(+0.10%)
Aug 06, 2019 264.95 266.93 263.46 266.64 5,917,842 +3.51(+1.33%)
Aug 05, 2019 267.00 267.07 261.08 263.13 7,499,647 -8.15(-3.01%)
Aug 02, 2019 272.30 272.57 269.60 271.29 8,118,965 -1.94(-0.71%)
Aug 01, 2019 275.80 278.82 272.43 273.22 10,973,636 -2.50(-0.91%)
Jul 31, 2019 278.97 279.14 273.56 275.72 9,311,797 -3.00(-1.07%)
Jul 30, 2019 277.95 279.10 277.55 278.71 5,103,116 -0.68(-0.24%)
Jul 29, 2019 279.77 279.82 278.80 279.39 2,524,565 -0.51(-0.18%)
Jul 26, 2019 278.73 280.09 278.64 279.90 2,942,948 +1.90(+0.68%)
Jul 25, 2019 278.92 278.94 277.19 278.00 3,984,333 -1.35(-0.48%)
Jul 24, 2019 277.29 279.35 277.19 279.35 2,594,893 +1.34(+0.48%)
Jul 23, 2019 277.26 278.05 276.39 278.01 2,397,672 +1.97(+0.71%)
Jul 22, 2019 275.81 276.62 275.29 276.04 2,790,544 +0.63(+0.23%)
Jul 19, 2019 278.07 278.10 275.22 275.41 3,809,651 -1.61(-0.58%)
Jul 18, 2019 275.40 277.31 274.97 277.03 4,744,001 +1.08(+0.39%)
Jul 17, 2019 277.78 277.94 275.95 275.95 2,324,997 -1.81(-0.65%)
Jul 16, 2019 278.65 278.82 277.52 277.75 2,424,368 -0.94(-0.34%)
Jul 15, 2019 279.06 279.09 278.24 278.69 4,775,840 -0.03(-0.01%)
Jul 12, 2019 277.91 278.72 277.59 278.72 4,716,618 +1.44(+0.52%)
Jul 11, 2019 277.39 277.64 276.36 277.28 5,580,610 +0.49(+0.18%)
Jul 10, 2019 276.54 277.71 275.97 276.80 2,711,190 +1.26(+0.46%)
Jul 09, 2019 273.88 275.75 273.84 275.53 1,675,353 +0.44(+0.16%)
Jul 08, 2019 275.24 275.55 274.34 275.09 3,206,348 -1.43(-0.52%)
Jul 05, 2019 275.67 276.76 274.35 276.52 2,385,549 -0.35(-0.13%)
Jul 03, 2019 275.40 276.91 275.27 276.87 2,011,888 +2.07(+0.75%)
Jul 02, 2019 273.96 274.80 273.08 274.80 4,109,009 +0.84(+0.31%)
Jul 01, 2019 274.93 275.39 272.76 273.96 4,270,050 +2.37(+0.87%)
Jun 28, 2019 271.16 272.01 270.63 271.59 6,241,760 +1.35(+0.50%)
Jun 27, 2019 269.97 270.65 269.62 270.24 2,954,455 +1.11(+0.41%)
Jun 26, 2019 270.36 270.89 269.07 269.13 4,569,243 -0.30(-0.11%)
Jun 25, 2019 272.14 272.20 269.33 269.43 3,228,234 -2.64(-0.97%)
Jun 24, 2019 272.65 272.99 271.96 272.07 3,851,931 -0.28(-0.10%)
Jun 21, 2019 272.55 273.85 272.25 272.35 3,937,388 -0.41(-0.15%)
Jun 20, 2019 273.04 273.27 270.79 272.76 4,782,607 +2.56(+0.95%)
Jun 19, 2019 269.78 270.80 268.85 270.20 8,251,016 +0.73(+0.27%)
Jun 18, 2019 268.71 270.71 268.36 269.47 5,015,808 +2.50(+0.94%)
Jun 17, 2019 266.98 267.63 266.67 266.97 2,725,320 +0.25(+0.09%)
Jun 14, 2019 266.78 267.35 265.95 266.73 2,183,995 -0.34(-0.13%)
Jun 13, 2019 266.86 267.39 266.16 267.06 2,515,650 +1.22(+0.46%)
Jun 12, 2019 266.19 266.73 265.43 265.85 2,522,649 -0.61(-0.23%)
Jun 11, 2019 268.33 268.71 265.75 266.45 3,192,174 -0.05(-0.02%)
Jun 10, 2019 266.83 268.15 266.38 266.50 4,217,993 +1.22(+0.46%)
Jun 07, 2019 263.66 266.34 263.48 265.28 3,472,597 +2.67(+1.01%)
Jun 06, 2019 261.19 263.29 260.54 262.61 4,689,204 +1.74(+0.67%)
Jun 05, 2019 260.32 260.91 258.45 260.87 5,103,681 +2.22(+0.86%)
Jun 04, 2019 255.47 258.79 255.02 258.66 3,929,706 +5.55(+2.19%)
Jun 03, 2019 253.81 254.95 251.75 253.11 6,103,056 -0.84(-0.33%)
May 31, 2019 254.65 255.47 253.78 253.95 5,927,504 -3.27(-1.27%)
May 30, 2019 257.30 258.18 256.13 257.22 4,192,371 +0.58(+0.22%)
May 29, 2019 257.14 257.52 255.10 256.64 7,059,912 -1.69(-0.65%)
May 28, 2019 261.02 261.99 258.33 258.33 2,680,989 -2.46(-0.94%)
May 24, 2019 261.61 262.03 260.10 260.78 1,916,797 +0.64(+0.25%)
May 23, 2019 261.09 261.10 258.69 260.14 4,805,542 -3.29(-1.25%)
May 22, 2019 263.15 264.30 262.89 263.43 3,436,861 -0.76(-0.29%)
May 21, 2019 263.54 264.54 263.28 264.19 3,969,084 +2.29(+0.87%)
May 20, 2019 261.96 263.17 261.05 261.90 2,747,224 -1.76(-0.67%)
May 17, 2019 262.92 266.08 262.91 263.66 4,186,182 -1.52(-0.57%)
May 16, 2019 263.54 266.65 263.48 265.18 4,270,797 +2.32(+0.88%)
May 15, 2019 259.63 263.48 259.40 262.86 3,423,811 +1.57(+0.60%)
May 14, 2019 260.00 262.85 259.86 261.30 3,496,646 +2.31(+0.89%)
May 13, 2019 260.37 261.37 258.11 258.99 6,367,838 -6.59(-2.48%)
May 10, 2019 263.38 266.41 260.28 265.58 4,727,349 +1.17(+0.44%)
May 09, 2019 263.02 264.89 261.21 264.41 4,674,568 -0.73(-0.28%)
May 08, 2019 265.17 266.85 264.50 265.14 6,344,170 -0.36(-0.13%)
May 07, 2019 267.53 268.14 263.52 265.50 5,746,603 -4.57(-1.69%)
May 06, 2019 266.70 270.42 266.39 270.07 3,048,815 -1.02(-0.38%)
May 03, 2019 269.97 271.38 269.77 271.09 3,451,086 +2.52(+0.94%)
May 02, 2019 268.92 269.87 266.95 268.57 3,581,431 -0.50(-0.18%)
May 01, 2019 271.75 271.93 269.03 269.06 3,223,048 -1.96(-0.72%)
Apr 30, 2019 270.61 271.38 269.16 271.02 4,967,403 +0.14(+0.05%)
Apr 29, 2019 270.63 271.50 270.54 270.88 3,261,086 +0.29(+0.11%)
Apr 26, 2019 269.35 270.62 268.52 270.59 2,359,034 +1.31(+0.49%)
Apr 25, 2019 269.36 269.94 268.04 269.28 2,008,190 -0.17(-0.06%)
Apr 24, 2019 270.01 270.29 269.30 269.45 2,804,717 -0.57(-0.21%)
Apr 23, 2019 268.01 270.26 267.78 270.01 4,995,183 +2.33(+0.87%)
Apr 22, 2019 266.62 267.78 266.53 267.69 3,144,250 +0.27(+0.10%)
Apr 18, 2019 267.50 267.67 266.15 267.41 4,769,061 +0.58(+0.22%)
Apr 17, 2019 268.68 268.69 266.44 266.84 4,739,765 -0.70(-0.26%)
Apr 16, 2019 268.26 268.31 266.92 267.54 4,104,682 +0.20(+0.08%)
Apr 15, 2019 267.63 267.70 266.53 267.34 3,412,085 -0.22(-0.08%)
Apr 12, 2019 267.39 267.82 266.69 267.56 2,747,547 +1.80(+0.68%)
Apr 11, 2019 266.29 266.30 265.15 265.76 2,818,708 -0.02(-0.01%)
Apr 10, 2019 265.32 265.89 264.91 265.78 3,143,189 +0.87(+0.33%)
Apr 09, 2019 265.33 265.60 264.35 264.91 4,357,367 -1.37(-0.52%)
Apr 08, 2019 265.61 266.36 264.95 266.29 2,721,586 +0.29(+0.11%)
Apr 05, 2019 265.45 266.09 265.16 265.99 4,289,698 +1.21(+0.46%)
Apr 04, 2019 264.43 265.02 263.70 264.79 3,733,074 +0.63(+0.24%)
Apr 03, 2019 264.89 265.31 263.45 264.15 3,754,561 +0.48(+0.18%)
Apr 02, 2019 263.72 263.90 262.87 263.68 7,820,745 +0.06(+0.02%)
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.