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 )

543.86 +0.19 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2022 386.87 398.66 384.90 398.66 6,174,905 +11.99(+3.10%)
Nov 29, 2022 387.40 388.64 384.72 386.68 4,566,083 -0.66(-0.17%)
Nov 28, 2022 390.39 392.08 386.49 387.34 2,573,455 -6.23(-1.58%)
Nov 25, 2022 393.10 394.15 392.83 393.57 1,234,682 -0.03(-0.01%)
Nov 23, 2022 390.82 394.15 390.67 393.60 2,328,247 +2.34(+0.60%)
Nov 22, 2022 387.96 391.35 386.55 391.26 3,402,767 +5.32(+1.38%)
Nov 21, 2022 386.06 387.12 384.12 385.94 2,363,598 -1.48(-0.38%)
Nov 18, 2022 389.04 389.10 384.45 387.43 2,573,621 +1.83(+0.47%)
Nov 17, 2022 382.00 386.32 381.61 385.59 3,429,487 -1.31(-0.34%)
Nov 16, 2022 388.08 389.05 386.17 386.90 4,195,330 -2.86(-0.73%)
Nov 15, 2022 392.41 393.51 385.89 389.76 6,319,699 +3.28(+0.85%)
Nov 14, 2022 387.99 391.44 386.26 386.48 6,256,249 -3.27(-0.84%)
Nov 11, 2022 387.00 390.62 384.82 389.75 3,847,109 +3.72(+0.96%)
Nov 10, 2022 379.49 386.37 377.19 386.03 4,646,656 +20.04(+5.48%)
Nov 09, 2022 371.50 372.75 365.41 365.99 8,680,401 -7.63(-2.04%)
Nov 08, 2022 372.72 376.61 369.40 373.61 3,883,770 +2.02(+0.54%)
Nov 07, 2022 369.40 372.19 367.26 371.60 3,872,714 +3.59(+0.98%)
Nov 04, 2022 368.66 370.50 361.86 368.00 4,694,908 +5.13(+1.41%)
Nov 03, 2022 363.23 365.91 360.67 362.87 3,588,343 -3.68(-1.00%)
Nov 02, 2022 375.54 366.43 366.55 6,986,529 -9.64(-2.56%)
Nov 01, 2022 381.57 381.80 374.93 376.19 7,486,136 -1.50(-0.40%)
Oct 31, 2022 377.93 380.52 376.79 377.69 6,525,462 -2.67(-0.70%)
Oct 28, 2022 371.56 380.97 371.35 380.36 4,199,579 +8.72(+2.35%)
Oct 27, 2022 374.69 376.53 370.99 371.65 4,503,207 -1.99(-0.53%)
Oct 26, 2022 373.23 379.05 373.00 373.63 5,221,199 -2.84(-0.76%)
Oct 25, 2022 370.47 376.80 370.39 376.48 5,100,959 +5.95(+1.61%)
Oct 24, 2022 367.64 371.69 364.90 370.53 4,296,409 +4.50(+1.23%)
Oct 21, 2022 357.08 366.55 355.60 366.03 4,328,666 +8.63(+2.41%)
Oct 20, 2022 359.90 364.43 356.60 357.40 5,122,772 -3.07(-0.85%)
Oct 19, 2022 360.83 363.64 357.50 360.46 4,977,846 -2.39(-0.66%)
Oct 18, 2022 366.88 367.15 359.47 362.85 7,001,015 +4.11(+1.15%)
Oct 17, 2022 355.99 359.82 355.97 358.74 4,008,489 +9.00(+2.57%)
Oct 14, 2022 360.41 362.05 349.10 349.74 5,476,122 -8.20(-2.29%)
Oct 13, 2022 341.48 359.41 340.43 357.94 7,537,518 +9.28(+2.66%)
Oct 12, 2022 350.31 351.85 348.46 348.66 4,237,865 -1.13(-0.32%)
Oct 11, 2022 350.34 355.00 347.87 349.79 5,901,742 -2.42(-0.69%)
Oct 10, 2022 355.96 356.18 349.80 352.21 4,222,666 -2.64(-0.74%)
Oct 07, 2022 360.83 361.13 352.99 354.85 4,366,496 -10.18(-2.79%)
Oct 06, 2022 367.32 370.33 364.52 365.02 4,599,034 -3.64(-0.99%)
Oct 05, 2022 365.12 371.08 362.76 368.67 5,524,304 -0.87(-0.23%)
Oct 04, 2022 364.16 369.60 364.14 369.53 4,609,291 +10.98(+3.06%)
Oct 03, 2022 353.11 360.44 351.28 358.56 5,762,393 +9.24(+2.65%)
Sep 30, 2022 353.84 357.79 349.20 349.31 7,534,580 -5.57(-1.57%)
Sep 29, 2022 358.75 358.96 351.78 354.88 5,855,128 -7.45(-2.06%)
Sep 28, 2022 356.30 364.07 354.59 362.33 7,199,980 +6.90(+1.94%)
Sep 27, 2022 359.91 362.25 352.92 355.43 10,465,585 -0.92(-0.26%)
Sep 26, 2022 358.36 362.04 355.02 356.35 7,485,908 -3.55(-0.99%)
Sep 23, 2022 362.38 362.41 355.32 359.89 6,461,675 -6.08(-1.66%)
Sep 22, 2022 368.31 369.27 365.22 365.97 7,736,796 -3.12(-0.85%)
Sep 21, 2022 377.63 380.74 369.10 369.09 7,602,441 -6.41(-1.71%)
Sep 20, 2022 376.60 377.57 372.83 375.50 4,232,657 -4.47(-1.18%)
Sep 19, 2022 373.83 380.00 373.79 379.96 2,994,184 +2.94(+0.78%)
Sep 16, 2022 375.70 377.76 373.72 377.03 5,271,038 -2.88(-0.76%)
Sep 15, 2022 382.80 385.68 378.69 379.90 4,308,304 -4.44(-1.15%)
Sep 14, 2022 384.16 385.88 380.94 384.34 4,408,622 +1.46(+0.38%)
Sep 13, 2022 391.41 392.64 381.78 382.88 5,257,545 -17.47(-4.36%)
Sep 12, 2022 398.21 401.10 397.91 400.35 2,886,786 +4.27(+1.08%)
Sep 09, 2022 392.24 396.96 392.09 396.08 2,740,738 +6.22(+1.60%)
Sep 08, 2022 385.06 390.44 383.91 389.86 4,140,858 +2.44(+0.63%)
Sep 07, 2022 380.24 388.24 380.11 387.41 6,831,301 +6.89(+1.81%)
Sep 06, 2022 382.99 383.96 378.33 380.52 5,022,757 -1.52(-0.40%)
Sep 02, 2022 389.89 391.13 380.16 382.05 4,313,452 -4.13(-1.07%)
Sep 01, 2022 382.65 386.43 379.89 386.17 5,092,055 +1.32(+0.34%)
Aug 31, 2022 389.53 390.78 384.77 384.86 6,581,183 -2.92(-0.75%)
Aug 30, 2022 393.38 393.60 385.75 387.77 5,875,988 -4.50(-1.15%)
Aug 29, 2022 391.77 395.30 390.79 392.27 4,748,812 -2.37(-0.60%)
Aug 26, 2022 408.62 409.06 394.64 394.64 6,186,513 -13.96(-3.42%)
Aug 25, 2022 404.53 408.72 403.43 408.61 2,459,720 +5.68(+1.41%)
Aug 24, 2022 401.47 404.37 400.75 402.93 2,759,566 +1.25(+0.31%)
Aug 23, 2022 402.21 404.64 401.10 401.68 4,336,135 -0.89(-0.22%)
Aug 22, 2022 406.27 406.38 401.71 402.57 5,431,880 -8.62(-2.10%)
Aug 19, 2022 414.00 414.27 410.33 411.19 4,193,423 -5.51(-1.32%)
Aug 18, 2022 415.82 417.52 414.51 416.70 2,796,662 +1.22(+0.29%)
Aug 17, 2022 414.91 418.41 413.57 415.49 4,194,271 -3.15(-0.75%)
Aug 16, 2022 416.70 420.56 415.92 418.63 3,711,622 +0.87(+0.21%)
Aug 15, 2022 413.88 418.30 413.75 417.76 2,679,353 +1.83(+0.44%)
Aug 12, 2022 411.13 416.15 410.15 415.93 4,637,900 +6.73(+1.65%)
Aug 11, 2022 412.06 413.95 408.39 409.20 5,073,843 +0.15(+0.04%)
Aug 10, 2022 407.95 409.25 405.97 409.05 3,958,725 +8.39(+2.09%)
Aug 09, 2022 401.57 402.02 399.58 400.66 2,570,595 -1.69(-0.42%)
Aug 08, 2022 404.55 406.81 401.15 402.35 4,901,781 -0.35(-0.09%)
Aug 05, 2022 399.05 403.43 399.00 402.69 3,066,446 -0.71(-0.18%)
Aug 04, 2022 403.64 404.31 401.78 403.40 4,127,953 -0.39(-0.10%)
Aug 03, 2022 399.69 404.93 399.42 403.79 4,757,882 +6.20(+1.56%)
Aug 02, 2022 398.51 402.27 396.26 397.59 4,126,800 -2.55(-0.64%)
Aug 01, 2022 398.58 402.68 397.83 400.14 3,877,544 -1.29(-0.32%)
Jul 29, 2022 397.11 402.32 396.23 401.43 4,580,621 +5.88(+1.49%)
Jul 28, 2022 391.44 396.22 387.84 395.54 5,418,652 +4.96(+1.27%)
Jul 27, 2022 384.15 392.41 383.89 390.58 5,060,965 +9.84(+2.59%)
Jul 26, 2022 383.58 383.80 379.82 380.74 4,247,133 -4.57(-1.19%)
Jul 25, 2022 385.48 386.18 383.02 385.31 4,086,525 +0.40(+0.10%)
Jul 22, 2022 388.55 389.76 382.55 384.91 6,371,836 -3.46(-0.89%)
Jul 21, 2022 383.91 388.44 381.49 388.37 8,520,977 +3.93(+1.02%)
Jul 20, 2022 382.21 385.95 380.89 384.45 5,017,841 +2.36(+0.62%)
Jul 19, 2022 375.99 382.64 375.38 382.08 4,834,072 +10.00(+2.69%)
Jul 18, 2022 378.25 378.92 370.78 372.08 3,861,944 -3.03(-0.81%)
Jul 15, 2022 372.62 375.20 370.64 375.12 4,085,823 +7.03(+1.91%)
Jul 14, 2022 363.90 368.68 361.40 368.09 5,042,234 -0.89(-0.24%)
Jul 13, 2022 365.31 371.97 364.89 368.98 4,813,572 -1.90(-0.51%)
Jul 12, 2022 373.73 376.11 369.14 370.88 4,030,319 -3.36(-0.90%)
Jul 11, 2022 375.81 376.78 373.54 374.25 3,716,328 -4.31(-1.14%)
Jul 08, 2022 377.18 380.46 375.64 378.56 3,877,524 -0.30(-0.08%)
Jul 07, 2022 375.15 379.68 375.11 378.86 4,934,315 +5.53(+1.48%)
Jul 06, 2022 372.19 375.82 369.75 373.32 5,142,322 +1.33(+0.36%)
Jul 05, 2022 366.14 372.05 363.20 372.00 5,259,639 +0.79(+0.21%)
Jul 01, 2022 366.77 371.74 364.11 371.20 5,436,485 +3.82(+1.04%)
Jun 30, 2022 366.46 370.71 362.90 367.38 7,555,404 -3.09(-0.83%)
Jun 29, 2022 371.28 372.30 368.60 370.48 4,026,202 -0.26(-0.07%)
Jun 28, 2022 379.97 382.88 370.63 370.74 5,962,766 -7.72(-2.04%)
Jun 27, 2022 380.84 381.15 377.33 378.46 8,109,772 -1.38(-0.36%)
Jun 24, 2022 371.44 379.91 371.44 379.84 4,956,943 +11.50(+3.12%)
Jun 23, 2022 366.83 368.95 363.14 368.33 8,038,369 +3.65(+1.00%)
Jun 22, 2022 361.01 368.85 360.54 364.68 5,704,373 -0.63(-0.17%)
Jun 21, 2022 362.14 366.71 362.04 365.31 6,848,235 +9.06(+2.54%)
Jun 17, 2022 356.04 359.75 352.73 356.25 13,703,236 +0.65(+0.18%)
Jun 16, 2022 359.32 359.71 353.05 355.60 10,884,873 -12.08(-3.29%)
Jun 15, 2022 365.97 372.32 360.88 367.69 9,365,661 +5.16(+1.42%)
Jun 14, 2022 365.50 366.50 359.38 362.52 12,959,710 -0.97(-0.27%)
Jun 13, 2022 368.37 370.29 362.04 363.49 13,433,759 -14.53(-3.84%)
Jun 10, 2022 383.03 383.81 377.99 378.02 8,931,315 -11.49(-2.95%)
Jun 09, 2022 397.07 399.36 389.42 389.52 4,121,293 -9.37(-2.35%)
Jun 08, 2022 401.60 403.40 398.16 398.88 3,498,537 -4.37(-1.08%)
Jun 07, 2022 395.89 403.81 395.46 403.25 4,790,476 +3.71(+0.93%)
Jun 06, 2022 402.51 404.17 398.32 399.54 3,135,045 +1.20(+0.30%)
Jun 03, 2022 400.11 401.69 397.32 398.34 4,181,424 -6.65(-1.64%)
Jun 02, 2022 397.25 405.02 394.92 404.99 4,540,604 +7.49(+1.88%)
Jun 01, 2022 402.80 403.82 394.84 397.50 6,878,805 -3.25(-0.81%)
May 31, 2022 401.22 404.06 397.81 400.75 5,976,956 -2.30(-0.57%)
May 27, 2022 395.76 403.05 395.55 403.05 4,222,562 +9.84(+2.50%)
May 26, 2022 386.80 394.88 386.58 393.20 4,434,169 +7.55(+1.96%)
May 25, 2022 380.62 387.50 380.21 385.66 5,807,395 +3.38(+0.88%)
May 24, 2022 380.79 383.28 375.40 382.28 5,606,693 -2.76(-0.72%)
May 23, 2022 381.14 385.82 378.73 385.04 5,110,076 +7.06(+1.87%)
May 20, 2022 381.47 382.03 369.16 377.98 7,698,601 +0.19(+0.05%)
May 19, 2022 376.89 382.27 375.51 377.79 7,420,274 -2.38(-0.62%)
May 18, 2022 391.45 391.70 378.90 380.16 6,436,338 -15.91(-4.02%)
May 17, 2022 394.34 396.36 390.57 396.07 5,413,589 +8.04(+2.07%)
May 16, 2022 388.02 391.92 385.73 388.04 5,120,203 -1.64(-0.42%)
May 13, 2022 384.82 391.10 383.81 389.68 5,549,385 +9.27(+2.44%)
May 12, 2022 377.72 383.92 373.61 380.40 7,822,868 -0.56(-0.15%)
May 11, 2022 386.17 391.88 380.22 380.96 8,771,388 -6.11(-1.58%)
May 10, 2022 392.37 393.88 383.01 387.07 10,719,770 +0.76(+0.20%)
May 09, 2022 392.95 394.20 384.72 386.31 9,031,100 -12.84(-3.22%)
May 06, 2022 398.82 402.37 393.61 399.14 9,294,935 -2.16(-0.54%)
May 05, 2022 411.84 411.91 397.28 401.31 11,839,192 -14.77(-3.55%)
May 04, 2022 404.61 416.81 401.34 416.08 9,909,903 +12.16(+3.01%)
May 03, 2022 402.63 406.41 401.02 403.92 7,618,792 +1.86(+0.46%)
May 02, 2022 399.54 403.46 392.95 402.05 9,724,023 +2.57(+0.64%)
Apr 29, 2022 411.00 413.12 398.92 399.48 9,056,208 -15.57(-3.75%)
Apr 28, 2022 409.66 416.79 405.15 415.05 5,760,972 +10.17(+2.51%)
Apr 27, 2022 404.68 410.27 402.63 404.88 10,143,469 +1.22(+0.30%)
Apr 26, 2022 413.14 413.31 403.62 403.67 9,910,536 -12.10(-2.91%)
Apr 25, 2022 410.98 415.88 406.32 415.77 8,191,605 +2.55(+0.62%)
Apr 22, 2022 423.86 424.14 412.75 413.22 8,208,591 -11.89(-2.80%)
Apr 21, 2022 435.22 436.58 424.08 425.11 5,444,870 -6.25(-1.45%)
Apr 20, 2022 433.60 434.20 430.25 431.36 4,444,892 -0.39(-0.09%)
Apr 19, 2022 424.78 432.49 424.62 431.75 5,366,966 +6.86(+1.61%)
Apr 18, 2022 423.78 426.61 422.64 424.89 4,794,215 +0.15(+0.04%)
Apr 14, 2022 430.28 431.45 424.61 424.73 4,565,509 -5.31(-1.24%)
Apr 13, 2022 425.07 430.80 424.77 430.05 7,547,405 +4.97(+1.17%)
Apr 12, 2022 429.90 432.41 423.63 425.07 5,457,870 -1.63(-0.38%)
Apr 11, 2022 430.84 431.68 426.28 426.70 5,128,518 -7.51(-1.73%)
Apr 08, 2022 434.65 437.15 432.66 434.21 5,137,718 -1.16(-0.27%)
Apr 07, 2022 432.31 437.21 430.29 435.37 5,500,765 +2.14(+0.50%)
Apr 06, 2022 433.51 435.53 430.26 433.22 6,246,432 -4.25(-0.97%)
Apr 05, 2022 441.68 444.14 436.44 437.47 4,581,488 -5.71(-1.29%)
Apr 04, 2022 439.69 443.29 438.78 443.18 4,194,798 +3.87(+0.88%)
Apr 01, 2022 439.76 439.92 435.73 439.31 5,442,674 +1.06(+0.24%)
Mar 31, 2022 444.25 445.04 438.03 438.25 6,783,282 -6.86(-1.54%)
Mar 30, 2022 446.77 447.40 442.83 445.11 5,939,648 -2.78(-0.62%)
Mar 29, 2022 446.28 448.25 442.46 447.89 5,918,334 +5.64(+1.28%)
Mar 28, 2022 438.50 442.27 436.61 442.25 4,371,595 +3.08(+0.70%)
Mar 25, 2022 437.68 439.46 435.03 439.16 7,153,311 +2.20(+0.50%)
Mar 24, 2022 432.55 436.99 431.45 436.96 3,683,332 +6.23(+1.45%)
Mar 23, 2022 433.59 435.04 430.47 430.73 5,859,921 -5.47(-1.25%)
Mar 22, 2022 432.49 437.06 432.49 436.20 5,562,764 +5.26(+1.22%)
Mar 21, 2022 431.05 433.08 427.49 430.94 5,898,282 -0.09(-0.02%)
Mar 18, 2022 424.93 431.55 424.15 431.03 5,480,081 +4.56(+1.07%)
Mar 17, 2022 419.23 426.58 418.94 426.46 6,745,659 +5.24(+1.24%)
Mar 16, 2022 415.85 421.30 410.78 421.23 8,270,046 +9.13(+2.21%)
Mar 15, 2022 405.84 412.72 404.59 412.10 8,246,689 +8.88(+2.20%)
Mar 14, 2022 407.15 410.48 402.05 403.22 9,265,460 -3.07(-0.76%)
Mar 11, 2022 414.04 414.59 405.67 406.30 11,736,877 -5.13(-1.25%)
Mar 10, 2022 408.57 412.31 406.54 411.43 8,354,864 -1.90(-0.46%)
Mar 09, 2022 411.14 415.31 408.85 413.32 7,999,638 +10.83(+2.69%)
Mar 08, 2022 405.74 413.02 401.38 402.49 15,368,587 -3.02(-0.75%)
Mar 07, 2022 417.30 417.54 405.51 405.51 9,122,377 -12.28(-2.94%)
Mar 04, 2022 417.60 419.05 413.74 417.79 8,393,712 -3.60(-0.85%)
Mar 03, 2022 425.96 426.53 419.53 421.39 10,287,118 -2.03(-0.48%)
Mar 02, 2022 418.14 425.03 417.33 423.42 9,291,758 +7.59(+1.82%)
Mar 01, 2022 420.73 422.74 413.11 415.84 14,838,731 -6.55(-1.55%)
Feb 28, 2022 417.77 423.73 416.49 422.38 11,600,360 -0.86(-0.20%)
Feb 25, 2022 415.37 423.39 416.34 423.24 10,024,742 +9.12(+2.20%)
Feb 24, 2022 397.43 414.57 397.04 414.12 20,210,668 +6.41(+1.57%)
Feb 23, 2022 418.30 418.95 407.41 407.71 11,776,400 -7.57(-1.82%)
Feb 22, 2022 417.60 421.11 411.78 415.28 10,320,222 -4.55(-1.08%)
Feb 18, 2022 419.83 0 -2.92(-0.69%)
Feb 17, 2022 428.60 429.12 422.03 422.75 6,682,055 -9.06(-2.10%)
Feb 16, 2022 429.16 433.25 427.36 431.81 6,552,254 +0.49(+0.11%)
Feb 15, 2022 429.05 431.55 428.55 431.32 7,004,123 +6.83(+1.61%)
Feb 14, 2022 425.43 427.01 420.98 424.49 8,565,327 -1.39(-0.33%)
Feb 11, 2022 434.53 436.68 424.47 425.88 9,802,139 -8.69(-2.00%)
Feb 10, 2022 436.51 442.60 432.47 434.57 7,760,398 -7.82(-1.77%)
Feb 09, 2022 440.23 442.69 440.01 442.39 7,420,241 +6.43(+1.48%)
Feb 08, 2022 432.00 436.98 430.53 435.96 5,145,809 +3.44(+0.79%)
Feb 07, 2022 434.70 436.10 431.14 432.52 6,597,947 -1.54(-0.35%)
Feb 04, 2022 431.55 437.83 429.20 434.06 7,384,060 +2.17(+0.50%)
Feb 03, 2022 436.05 438.01 431.01 431.89 8,136,406 -10.26(-2.32%)
Feb 02, 2022 440.53 442.95 438.10 442.16 10,115,097 +4.21(+0.96%)
Feb 01, 2022 435.83 438.62 432.17 437.95 9,115,478 +3.00(+0.69%)
Jan 31, 2022 426.61 435.40 434.95 8,864,148 +7.72(+1.81%)
Jan 28, 2022 418.45 427.23 413.68 427.23 13,575,225 +10.20(+2.44%)
Jan 27, 2022 423.80 426.99 415.27 417.03 18,219,654 -2.19(-0.52%)
Jan 26, 2022 426.22 429.46 414.77 419.21 15,452,366 -0.97(-0.23%)
Jan 25, 2022 418.79 424.37 413.04 420.19 15,275,515 -4.89(-1.15%)
Jan 24, 2022 417.79 425.85 406.92 425.08 18,946,546 +1.48(+0.35%)
Jan 21, 2022 430.91 433.25 423.49 423.60 14,521,830 -8.41(-1.95%)
Jan 20, 2022 438.77 443.59 431.52 432.01 9,245,166 -4.85(-1.11%)
Jan 19, 2022 442.87 444.41 436.55 436.86 6,496,116 -4.56(-1.03%)
Jan 18, 2022 444.51 444.74 440.30 441.43 10,056,180 -7.94(-1.77%)
Jan 14, 2022 449.37 0 +0.15(+0.03%)
Jan 13, 2022 456.56 457.24 448.16 449.21 5,556,153 -6.25(-1.37%)
Jan 12, 2022 456.09 457.56 453.43 455.46 9,281,102 +1.20(+0.26%)
Jan 11, 2022 449.86 454.33 446.77 454.26 7,840,701 +4.44(+0.99%)
Jan 10, 2022 447.39 450.36 441.51 449.82 9,314,081 -0.85(-0.19%)
Jan 07, 2022 452.52 453.70 449.29 450.67 7,970,418 -1.81(-0.40%)
Jan 06, 2022 452.45 455.24 450.07 452.48 6,187,019 -0.34(-0.07%)
Jan 05, 2022 461.42 462.15 452.78 452.82 7,482,058 -9.00(-1.95%)
Jan 04, 2022 463.44 464.12 459.87 461.82 5,959,864 -0.15(-0.03%)
Jan 03, 2022 460.57 462.03 458.19 461.97 5,774,312 +2.74(+0.60%)
Dec 31, 2021 459.87 461.10 459.00 459.23 4,134,232 -1.14(-0.25%)
Dec 30, 2021 462.16 463.18 459.97 460.37 4,176,103 -1.30(-0.28%)
Dec 29, 2021 461.24 462.74 460.20 461.67 3,438,232 +0.48(+0.10%)
Dec 28, 2021 461.97 462.99 460.32 461.19 4,427,212 -0.36(-0.08%)
Dec 27, 2021 456.43 461.55 456.43 461.55 4,288,323 +6.52(+1.43%)
Dec 23, 2021 453.29 456.57 453.18 455.03 4,537,807 +2.77(+0.61%)
Dec 22, 2021 447.49 452.37 447.35 452.26 5,018,452 +4.51(+1.01%)
Dec 21, 2021 443.42 447.92 441.25 447.74 6,576,204 +7.84(+1.78%)
Dec 20, 2021 439.46 440.37 436.23 439.90 7,287,647 -5.00(-1.12%)
Dec 17, 2021 446.26 449.35 442.93 444.90 8,755,682 -4.46(-0.99%)
Dec 16, 2021 455.35 455.66 447.85 449.36 8,164,863 -4.16(-0.92%)
Dec 15, 2021 446.56 453.72 443.97 453.52 7,320,861 +7.02(+1.57%)
Dec 14, 2021 446.22 448.76 443.46 446.50 10,702,312 -3.18(-0.71%)
Dec 13, 2021 453.13 453.40 449.33 449.68 9,270,227 -4.02(-0.89%)
Dec 10, 2021 452.16 453.76 449.55 453.69 5,864,446 +4.31(+0.96%)
Dec 09, 2021 451.11 452.02 449.18 449.38 5,781,748 -3.05(-0.67%)
Dec 08, 2021 451.64 452.89 449.83 452.44 5,201,759 +1.19(+0.26%)
Dec 07, 2021 447.49 451.78 447.45 451.25 7,048,971 +9.18(+2.08%)
Dec 06, 2021 439.56 443.98 437.03 442.06 6,837,960 +5.26(+1.20%)
Dec 03, 2021 442.39 443.47 432.58 436.80 10,340,717 -3.95(-0.90%)
Dec 02, 2021 434.29 442.31 433.89 440.76 10,454,549 +6.69(+1.54%)
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.