Skip to main content

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

543.86 +0.19 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 62.40 62.57 60.33 60.76 0 -1.29(-2.08%)
Jan 29, 2009 63.23 63.39 62.00 62.05 7,290,468 -2.07(-3.23%)
Jan 28, 2009 63.42 64.54 63.17 64.12 8,521,450 +2.07(+3.33%)
Jan 27, 2009 61.74 62.48 61.34 62.05 6,842,037 +0.62(+1.00%)
Jan 26, 2009 61.37 62.65 60.78 61.44 8,422,618 +0.50(+0.82%)
Jan 23, 2009 59.39 61.64 59.14 60.94 10,542,919 +0.15(+0.24%)
Jan 22, 2009 60.50 61.67 59.58 60.79 11,479,049 -0.90(-1.46%)
Jan 21, 2009 60.19 61.83 59.08 61.70 7,412,978 +2.57(+4.35%)
Jan 20, 2009 61.83 62.02 59.07 59.12 8,755,160 -3.29(-5.27%)
Jan 16, 2009 63.01 63.08 60.96 62.41 0 +0.39(+0.63%)
Jan 15, 2009 61.73 62.57 60.00 62.02 10,048,617 +0.13(+0.21%)
Jan 14, 2009 62.86 62.93 61.44 61.89 6,761,550 -2.02(-3.16%)
Jan 13, 2009 63.66 64.40 63.28 63.91 6,385,478 +0.05(+0.08%)
Jan 12, 2009 65.20 65.26 63.44 63.86 4,584,985 -1.50(-2.30%)
Jan 09, 2009 66.92 67.00 65.19 65.36 3,830,692 -1.46(-2.19%)
Jan 08, 2009 66.16 66.83 65.82 66.83 5,418,039 +0.29(+0.44%)
Jan 07, 2009 67.45 67.71 66.21 66.54 5,962,214 -2.01(-2.94%)
Jan 06, 2009 68.78 69.31 68.03 68.55 8,730,791 +0.43(+0.63%)
Jan 05, 2009 67.98 68.72 67.43 68.12 8,677,050 -0.18(-0.26%)
Jan 02, 2009 66.46 68.59 65.98 68.29 0 +2.16(+3.27%)
Jan 01, 2009 65.43 66.79 65.25 66.13 0 +0.00(+0.00%)
Dec 31, 2008 65.43 66.79 65.25 66.13 11,402,654 +0.86(+1.31%)
Dec 30, 2008 64.28 65.38 63.94 65.28 6,531,798 +1.38(+2.17%)
Dec 29, 2008 64.05 64.09 62.84 63.89 4,523,845 -0.11(-0.17%)
Dec 26, 2008 64.08 64.08 63.51 64.00 2,117,738 +0.40(+0.63%)
Dec 24, 2008 63.50 63.77 63.15 63.60 2,365,041 -0.09(-0.14%)
Dec 23, 2008 64.81 65.04 63.48 63.69 6,989,665 -0.78(-1.22%)
Dec 22, 2008 65.59 65.59 63.24 64.47 7,252,979 -0.87(-1.33%)
Dec 19, 2008 65.88 66.85 65.17 65.34 6,881,754 -0.18(-0.27%)
Dec 18, 2008 67.06 67.28 64.72 65.52 9,177,099 -1.22(-1.83%)
Dec 17, 2008 66.66 67.82 66.09 66.74 8,894,611 -0.67(-0.99%)
Dec 16, 2008 64.87 67.52 64.73 67.41 9,342,643 +3.17(+4.94%)
Dec 15, 2008 65.28 65.42 63.30 64.24 6,789,370 -0.70(-1.07%)
Dec 12, 2008 62.79 65.22 62.49 64.93 9,146,969 +0.34(+0.52%)
Dec 11, 2008 65.70 66.78 64.10 64.60 8,784,460 -1.72(-2.59%)
Dec 10, 2008 66.32 67.04 65.31 66.32 9,084,895 +0.67(+1.03%)
Dec 09, 2008 66.31 67.60 65.29 65.64 11,778,115 -1.23(-1.84%)
Dec 08, 2008 66.33 67.80 65.91 66.87 11,226,233 +2.28(+3.53%)
Dec 05, 2008 61.35 64.90 60.34 64.60 24,951,076 +2.30(+3.69%)
Dec 04, 2008 63.14 64.61 61.43 62.30 22,913,608 -1.90(-2.97%)
Dec 03, 2008 61.84 64.43 60.99 64.20 18,321,774 +1.60(+2.56%)
Dec 02, 2008 61.26 62.72 60.34 62.60 26,037,500 +2.37(+3.94%)
Dec 01, 2008 64.19 64.23 60.13 60.22 22,381,154 -5.77(-8.74%)
Nov 28, 2008 64.99 66.12 64.93 65.99 7,650,314 +0.66(+1.01%)
Nov 26, 2008 61.85 65.42 61.81 65.33 18,895,594 +2.17(+3.43%)
Nov 25, 2008 64.07 64.19 61.49 63.17 27,920,304 +1.00(+1.61%)
Nov 24, 2008 60.14 63.83 59.56 62.16 23,484,696 +3.24(+5.49%)
Nov 21, 2008 56.83 59.07 54.56 58.93 21,826,092 +3.28(+5.90%)
Nov 20, 2008 58.81 60.52 55.08 55.65 24,640,166 -3.95(-6.62%)
Nov 19, 2008 63.03 63.72 59.37 59.59 14,493,682 -3.57(-5.65%)
Nov 18, 2008 62.49 63.83 60.85 63.16 11,657,036 +0.57(+0.91%)
Nov 17, 2008 63.31 64.95 62.48 62.59 11,493,715 -1.66(-2.59%)
Nov 14, 2008 65.59 67.55 64.00 64.25 12,519,898 -2.87(-4.28%)
Nov 13, 2008 63.18 67.24 60.24 67.12 18,055,364 +4.28(+6.82%)
Nov 12, 2008 64.73 65.26 62.56 62.84 10,455,757 -3.21(-4.86%)
Nov 11, 2008 66.62 67.51 65.06 66.05 10,551,893 -1.67(-2.47%)
Nov 10, 2008 69.79 70.08 66.71 67.71 6,964,609 -0.56(-0.83%)
Nov 07, 2008 67.28 68.55 66.68 68.28 9,497,791 +1.71(+2.57%)
Nov 06, 2008 69.38 70.00 66.12 66.56 11,374,511 -3.63(-5.17%)
Nov 05, 2008 72.80 73.52 69.76 70.20 8,902,202 -3.51(-4.76%)
Nov 04, 2008 72.66 74.01 72.09 73.70 7,375,944 +2.67(+3.76%)
Nov 03, 2008 71.03 71.68 70.42 71.03 6,630,599 -0.29(-0.40%)
Oct 31, 2008 69.80 72.31 69.34 71.32 10,609,949 +1.26(+1.80%)
Oct 30, 2008 70.21 70.79 68.16 70.06 10,917,773 +2.48(+3.66%)
Oct 29, 2008 68.73 71.32 67.58 67.58 11,987,170 -1.39(-2.02%)
Oct 28, 2008 64.14 69.08 62.04 68.97 13,429,224 +6.89(+11.10%)
Oct 27, 2008 63.08 65.66 62.01 62.08 10,065,335 -2.09(-3.25%)
Oct 24, 2008 62.04 65.94 61.60 64.17 17,571,100 -2.54(-3.81%)
Oct 23, 2008 66.25 67.82 62.98 66.71 23,161,880 +0.56(+0.84%)
Oct 22, 2008 68.40 68.60 64.25 66.16 11,921,805 -3.83(-5.47%)
Oct 21, 2008 71.22 72.36 69.89 69.98 11,516,714 -2.33(-3.22%)
Oct 20, 2008 70.04 72.34 69.26 72.31 10,112,951 +3.32(+4.82%)
Oct 17, 2008 67.51 72.33 67.16 68.99 18,071,162 -0.37(-0.53%)
Oct 16, 2008 66.95 69.52 63.51 69.36 25,470,500 +2.87(+4.32%)
Oct 15, 2008 71.68 71.72 66.41 66.48 11,849,524 -6.71(-9.16%)
Oct 14, 2008 76.90 77.81 71.29 73.19 18,086,558 -0.70(-0.95%)
Oct 13, 2008 68.96 73.97 68.35 73.90 8,890,570 +6.89(+10.28%)
Oct 10, 2008 63.70 68.93 61.35 67.00 23,535,170 -0.29(-0.42%)
Oct 09, 2008 73.12 73.82 66.71 67.29 23,147,602 -4.75(-6.60%)
Oct 08, 2008 71.57 74.96 71.05 72.04 20,657,652 -1.48(-2.01%)
Oct 07, 2008 78.35 78.74 72.94 73.52 14,794,023 -4.53(-5.81%)
Oct 06, 2008 78.60 78.95 73.82 78.05 18,650,022 -2.68(-3.32%)
Oct 03, 2008 82.81 84.70 80.47 80.73 0 -1.01(-1.24%)
Oct 02, 2008 84.34 84.47 81.48 81.75 10,175,865 -3.13(-3.68%)
Oct 01, 2008 84.48 85.60 83.60 84.87 15,456,756 -0.67(-0.79%)
Sep 30, 2008 83.29 86.04 82.72 85.55 9,291,357 +3.27(+3.98%)
Sep 29, 2008 87.38 87.51 81.34 82.27 16,211,506 -6.60(-7.42%)
Sep 26, 2008 87.24 89.07 86.91 88.87 0 +0.15(+0.17%)
Sep 25, 2008 87.73 89.42 87.35 88.72 6,460,673 +1.28(+1.47%)
Sep 24, 2008 87.90 88.28 86.92 87.44 4,173,471 -0.01(-0.02%)
Sep 23, 2008 89.16 90.00 87.45 87.45 8,420,117 -1.60(-1.80%)
Sep 22, 2008 91.81 92.00 88.78 89.05 5,095,736 -3.19(-3.45%)
Sep 19, 2008 101.31 206.36 90.99 92.24 0 +3.50(+3.94%)
Sep 18, 2008 86.51 89.34 83.49 88.74 18,475,916 +3.43(+4.02%)
Sep 17, 2008 87.73 88.28 85.09 85.31 9,294,456 -4.06(-4.54%)
Sep 16, 2008 85.97 89.52 85.93 89.37 18,487,452 +1.11(+1.26%)
Sep 15, 2008 89.32 91.15 88.12 88.26 12,536,973 -3.98(-4.32%)
Sep 12, 2008 91.19 92.42 90.86 92.24 4,813,006 +0.22(+0.24%)
Sep 11, 2008 89.60 92.09 89.20 92.02 4,211,788 +1.38(+1.52%)
Sep 10, 2008 90.87 91.61 89.94 90.64 4,505,738 +0.47(+0.52%)
Sep 09, 2008 93.21 93.39 90.17 90.17 9,213,404 -3.16(-3.39%)
Sep 08, 2008 93.95 94.07 91.77 93.34 6,503,893 +1.88(+2.06%)
Sep 05, 2008 90.42 91.63 89.57 91.46 0 +0.44(+0.48%)
Sep 04, 2008 93.11 93.31 90.96 91.02 3,947,925 -2.91(-3.10%)
Sep 03, 2008 93.81 94.25 93.13 93.92 3,725,586 -0.07(-0.07%)
Sep 02, 2008 95.42 95.87 93.56 93.99 5,054,155 -0.43(-0.46%)
Aug 29, 2008 95.12 95.46 94.34 94.42 2,694,074 -1.18(-1.23%)
Aug 28, 2008 94.79 95.60 94.74 95.60 2,944,194 +1.34(+1.42%)
Aug 27, 2008 93.59 94.50 93.38 94.26 1,722,092 +0.79(+0.85%)
Aug 26, 2008 93.23 93.79 92.86 93.47 2,018,031 +0.21(+0.23%)
Aug 25, 2008 94.44 94.51 92.99 93.26 2,819,192 -1.75(-1.84%)
Aug 22, 2008 94.42 95.11 94.32 95.01 2,406,664 +1.11(+1.19%)
Aug 21, 2008 92.99 94.21 92.89 93.89 2,080,137 +0.19(+0.20%)
Aug 20, 2008 93.45 93.84 92.69 93.70 3,232,917 +0.52(+0.56%)
Aug 19, 2008 93.45 93.66 92.82 93.18 2,745,144 -0.94(-1.00%)
Aug 18, 2008 95.38 95.73 93.64 94.13 3,873,589 -1.28(-1.34%)
Aug 15, 2008 95.29 95.72 94.85 95.41 0 +0.39(+0.41%)
Aug 14, 2008 93.80 95.56 93.73 95.02 2,767,812 +0.52(+0.55%)
Aug 13, 2008 94.45 95.07 93.67 94.50 4,745,353 -0.34(-0.36%)
Aug 12, 2008 95.56 95.62 94.42 94.85 3,085,290 -1.00(-1.04%)
Aug 11, 2008 95.00 96.46 94.81 95.84 4,201,205 +0.76(+0.80%)
Aug 08, 2008 92.82 95.31 92.72 95.08 2,656,786 +1.97(+2.12%)
Aug 07, 2008 93.88 94.21 92.84 93.11 2,445,614 -1.60(-1.69%)
Aug 06, 2008 93.95 94.85 93.66 94.71 3,332,435 +0.50(+0.53%)
Aug 05, 2008 92.47 94.21 92.36 94.21 3,607,971 +2.57(+2.80%)
Aug 04, 2008 92.43 92.52 91.53 91.64 3,502,695 -0.86(-0.93%)
Aug 01, 2008 93.28 93.36 92.03 92.50 4,295,672 -0.53(-0.57%)
Jul 31, 2008 93.45 94.30 92.90 93.04 4,243,423 -1.18(-1.25%)
Jul 30, 2008 93.20 94.23 92.81 94.22 5,936,553 +1.61(+1.74%)
Jul 29, 2008 92.61 92.65 90.84 92.61 4,462,242 +1.90(+2.10%)
Jul 28, 2008 92.01 92.46 90.55 90.70 3,929,459 -1.49(-1.61%)
Jul 25, 2008 92.34 92.65 91.81 92.19 4,508,558 +0.18(+0.19%)
Jul 24, 2008 94.13 94.21 91.82 92.01 7,015,251 -2.04(-2.16%)
Jul 23, 2008 93.84 94.74 93.59 94.05 9,629,915 +0.42(+0.45%)
Jul 22, 2008 91.80 93.75 91.62 93.62 5,658,881 +1.19(+1.29%)
Jul 21, 2008 92.82 93.01 92.10 92.43 4,535,413 +0.12(+0.13%)
Jul 18, 2008 92.57 92.63 91.82 92.31 5,602,973 -0.07(-0.08%)
Jul 17, 2008 91.82 92.62 91.05 92.39 7,644,323 +1.12(+1.23%)
Jul 16, 2008 89.29 91.39 88.85 91.27 5,534,430 +2.20(+2.47%)
Jul 15, 2008 89.34 90.56 88.06 89.06 12,060,380 -1.08(-1.20%)
Jul 14, 2008 91.96 92.04 89.79 90.14 5,707,571 -0.85(-0.93%)
Jul 11, 2008 90.94 92.25 89.87 90.99 8,865,047 -1.00(-1.08%)
Jul 10, 2008 91.31 92.24 90.68 91.99 5,845,630 +0.69(+0.75%)
Jul 09, 2008 93.55 93.71 91.28 91.30 5,661,554 -2.06(-2.20%)
Jul 08, 2008 91.68 93.45 91.12 93.36 9,205,136 +1.61(+1.76%)
Jul 07, 2008 92.99 93.41 90.92 91.75 14,400,149 -0.76(-0.82%)
Jul 04, 2008 93.24 93.24 91.72 92.51 5,591,708 +0.00(+0.00%)
Jul 03, 2008 93.24 93.24 91.72 92.51 5,591,708 +0.05(+0.06%)
Jul 02, 2008 94.52 94.74 92.46 92.46 4,998,816 -1.69(-1.80%)
Jul 01, 2008 92.83 94.24 92.39 94.15 8,838,950 +0.42(+0.45%)
Jun 30, 2008 93.81 94.57 93.37 93.73 5,257,855 -0.04(-0.05%)
Jun 27, 2008 94.14 94.51 93.20 93.78 8,973,706 -0.20(-0.21%)
Jun 26, 2008 95.78 95.90 93.97 93.97 7,110,616 -2.86(-2.96%)
Jun 25, 2008 96.59 97.85 96.54 96.84 7,440,540 +0.57(+0.59%)
Jun 24, 2008 96.15 97.13 95.51 96.27 6,343,302 -0.75(-0.77%)
Jun 23, 2008 97.37 97.45 96.80 97.01 4,021,016 -0.01(-0.02%)
Jun 20, 2008 97.94 98.08 96.72 97.03 5,473,793 -1.76(-1.79%)
Jun 19, 2008 98.38 99.17 97.91 98.79 5,243,638 +0.29(+0.30%)
Jun 18, 2008 98.84 99.05 98.09 98.50 10,032,443 -0.81(-0.81%)
Jun 17, 2008 100.55 100.56 99.31 99.31 5,843,678 -0.72(-0.72%)
Jun 16, 2008 99.39 100.42 99.34 100.02 5,485,406 -0.02(-0.02%)
Jun 13, 2008 99.17 100.05 98.73 100.05 7,326,221 +1.49(+1.52%)
Jun 12, 2008 98.71 99.57 97.94 98.55 4,113,649 +0.48(+0.49%)
Jun 11, 2008 99.73 99.80 98.08 98.08 3,900,284 -1.74(-1.74%)
Jun 10, 2008 100.06 100.54 99.40 99.81 4,800,860 -0.38(-0.38%)
Jun 09, 2008 100.42 100.85 99.33 100.19 5,022,537 +0.19(+0.19%)
Jun 06, 2008 102.40 102.54 100.00 100.00 8,485,641 -3.12(-3.03%)
Jun 05, 2008 101.64 103.28 101.46 103.12 6,335,450 +1.84(+1.81%)
Jun 04, 2008 101.02 102.07 100.84 101.28 6,343,029 +0.00(+0.00%)
Jun 03, 2008 102.18 102.40 100.65 101.28 3,516,749 -0.52(-0.51%)
Jun 02, 2008 102.53 102.58 101.25 101.80 6,443,607 -1.00(-0.98%)
May 30, 2008 103.03 103.22 102.73 102.81 5,656,523 +0.08(+0.08%)
May 29, 2008 102.02 103.36 102.02 102.72 4,116,806 +0.46(+0.45%)
May 28, 2008 102.07 102.26 101.24 102.26 3,761,452 +0.50(+0.49%)
May 27, 2008 101.09 101.94 100.87 101.77 6,008,892 +0.67(+0.66%)
May 26, 2008 102.02 102.10 100.91 101.10 0 +0.00(+0.00%)
May 23, 2008 102.02 102.10 100.91 101.10 3,463,698 -1.23(-1.20%)
May 22, 2008 102.27 102.80 102.14 102.33 3,278,869 +0.13(+0.13%)
May 21, 2008 104.00 104.23 101.99 102.20 5,857,819 -1.72(-1.66%)
May 20, 2008 104.36 104.39 103.47 103.92 6,297,983 -0.87(-0.83%)
May 19, 2008 104.75 105.77 104.39 104.79 2,990,839 +0.19(+0.18%)
May 16, 2008 104.77 104.79 103.87 104.60 4,550,381 +0.04(+0.04%)
May 15, 2008 103.45 104.60 103.28 104.56 3,028,521 +1.19(+1.15%)
May 14, 2008 103.47 104.29 103.33 103.37 5,792,021 +0.41(+0.40%)
May 13, 2008 103.30 103.33 102.48 102.96 3,911,914 -0.05(-0.05%)
May 12, 2008 102.12 103.06 101.75 103.01 3,498,498 +1.14(+1.12%)
May 09, 2008 101.63 102.23 101.55 101.87 2,653,255 -0.71(-0.69%)
May 08, 2008 102.53 102.92 101.95 102.58 4,625,679 +0.41(+0.40%)
May 07, 2008 104.08 104.17 102.04 102.17 4,457,662 -1.89(-1.81%)
May 06, 2008 102.67 104.28 102.45 104.06 3,738,871 +0.87(+0.84%)
May 05, 2008 103.49 103.81 102.99 103.19 5,678,857 -0.49(-0.47%)
May 02, 2008 104.43 104.43 103.10 103.68 6,263,532 +0.31(+0.30%)
May 01, 2008 101.50 103.43 101.42 103.36 7,416,884 +1.86(+1.83%)
Apr 30, 2008 102.20 103.08 101.47 101.50 6,839,361 -0.45(-0.45%)
Apr 29, 2008 102.26 102.45 101.66 101.96 3,431,439 -0.44(-0.43%)
Apr 28, 2008 102.62 102.86 102.23 102.40 2,783,869 -0.10(-0.10%)
Apr 25, 2008 102.28 102.60 101.17 102.50 3,989,249 +0.73(+0.72%)
Apr 24, 2008 101.27 102.48 100.53 101.77 2,635,150 +0.68(+0.67%)
Apr 23, 2008 101.28 101.77 100.57 101.08 2,277,948 +0.09(+0.09%)
Apr 22, 2008 101.33 101.42 100.42 101.00 3,626,822 -0.75(-0.74%)
Apr 21, 2008 101.39 101.93 101.11 101.75 4,024,744 -0.18(-0.17%)
Apr 18, 2008 101.91 102.36 101.44 101.93 5,220,939 +1.87(+1.87%)
Apr 17, 2008 99.75 100.36 99.51 100.05 3,592,961 +0.15(+0.15%)
Apr 16, 2008 98.69 100.12 98.68 99.90 3,574,792 +1.98(+2.02%)
Apr 15, 2008 97.95 98.05 97.07 97.92 2,966,231 +0.53(+0.54%)
Apr 14, 2008 97.67 97.95 97.23 97.39 2,620,133 -0.38(-0.39%)
Apr 11, 2008 98.62 99.01 97.56 97.78 3,027,950 -1.93(-1.94%)
Apr 10, 2008 99.32 100.24 98.95 99.71 3,019,030 +0.37(+0.38%)
Apr 09, 2008 100.18 100.35 98.95 99.33 2,748,842 -0.81(-0.81%)
Apr 08, 2008 99.91 100.44 99.74 100.15 5,805,314 -0.35(-0.35%)
Apr 07, 2008 101.16 101.62 100.29 100.50 2,601,706 +0.02(+0.02%)
Apr 04, 2008 100.53 101.19 99.85 100.48 3,754,165 +0.15(+0.15%)
Apr 03, 2008 99.69 100.80 99.55 100.33 3,599,565 +0.14(+0.14%)
Apr 02, 2008 100.56 100.97 99.76 100.19 3,895,632 -0.21(-0.20%)
Apr 01, 2008 98.06 100.40 97.95 100.40 4,257,490 +3.57(+3.68%)
Mar 31, 2008 96.28 97.36 96.16 96.83 3,880,444 +0.45(+0.46%)
Mar 28, 2008 97.53 97.80 96.16 96.38 3,141,584 -0.83(-0.85%)
Mar 27, 2008 98.50 98.61 97.10 97.21 2,997,352 -0.51(-0.52%)
Mar 26, 2008 98.66 98.71 97.72 97.72 3,369,369 -1.37(-1.38%)
Mar 25, 2008 98.94 99.42 98.19 99.09 11,010,648 -0.21(-0.21%)
Mar 24, 2008 98.32 100.11 98.24 99.30 4,616,890 +1.66(+1.69%)
Mar 21, 2008 95.83 97.96 95.30 97.64 3,374,402 +0.00(+0.00%)
Mar 20, 2008 95.83 97.96 95.30 97.64 3,374,402 +2.04(+2.13%)
Mar 19, 2008 98.40 98.79 95.56 95.61 5,087,044 -2.24(-2.29%)
Mar 18, 2008 95.83 97.85 95.36 97.85 4,397,339 +4.00(+4.26%)
Mar 17, 2008 92.67 94.80 92.51 93.85 5,140,297 -0.97(-1.02%)
Mar 14, 2008 97.43 97.43 93.79 94.82 6,022,713 -1.95(-2.01%)
Mar 13, 2008 95.08 97.28 94.36 96.76 6,492,363 +0.43(+0.45%)
Mar 12, 2008 97.41 98.13 96.22 96.33 2,811,021 -0.78(-0.80%)
Mar 11, 2008 95.90 97.15 94.61 97.11 5,226,542 +3.28(+3.50%)
Mar 10, 2008 95.26 95.30 93.60 93.83 4,151,820 -1.36(-1.43%)
Mar 07, 2008 95.20 96.65 94.33 95.19 5,997,268 -0.77(-0.80%)
Mar 06, 2008 97.59 97.75 95.85 95.96 3,382,400 -2.31(-2.35%)
Mar 05, 2008 97.89 98.87 97.09 98.27 3,958,658 +0.76(+0.78%)
Mar 04, 2008 96.98 97.87 96.10 97.50 5,212,996 -0.40(-0.41%)
Mar 03, 2008 97.69 98.17 97.03 97.91 7,494,663 -0.04(-0.04%)
Feb 29, 2008 99.49 99.52 97.41 97.94 3,396,847 -2.52(-2.51%)
Feb 28, 2008 100.73 101.20 100.20 100.46 3,658,554 -0.88(-0.87%)
Feb 27, 2008 100.95 102.08 100.82 101.34 2,545,754 -0.15(-0.15%)
Feb 26, 2008 100.32 101.96 100.18 101.50 2,899,273 +0.74(+0.73%)
Feb 25, 2008 99.47 100.98 98.91 100.76 2,848,356 +1.22(+1.23%)
Feb 22, 2008 99.01 99.58 97.50 99.53 3,478,151 +0.83(+0.84%)
Feb 21, 2008 100.25 100.51 98.38 98.71 4,485,549 -1.15(-1.15%)
Feb 20, 2008 98.34 100.19 98.16 99.85 5,323,393 +0.77(+0.78%)
Feb 19, 2008 100.76 100.76 98.77 99.09 4,769,037 +0.01(+0.01%)
Feb 18, 2008 98.68 99.15 98.26 99.08 0 +0.00(+0.00%)
Feb 15, 2008 98.68 99.15 98.26 99.08 3,835,113 +0.05(+0.05%)
Feb 14, 2008 100.50 100.50 98.91 99.03 3,666,366 -1.22(-1.21%)
Feb 13, 2008 99.84 100.54 99.17 100.24 4,125,886 +1.23(+1.24%)
Feb 12, 2008 98.98 100.00 98.31 99.01 4,019,209 +0.76(+0.78%)
Feb 11, 2008 97.68 98.48 96.87 98.25 4,785,327 +0.58(+0.59%)
Feb 08, 2008 97.76 98.47 96.94 97.67 3,443,730 -0.44(-0.45%)
Feb 07, 2008 96.94 98.89 96.64 98.11 4,708,204 +0.73(+0.75%)
Feb 06, 2008 98.70 99.23 97.17 97.38 3,551,382 -0.75(-0.77%)
Feb 05, 2008 99.69 99.96 98.09 98.13 5,336,555 -3.14(-3.10%)
Feb 04, 2008 102.12 102.21 101.16 101.28 2,392,178 -1.03(-1.00%)
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.