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

S&P 500 Value Ishares ETF (NY: IVE )

186.70 +0.54 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 30, 2020 102.58 103.16 101.61 103.00 1,118,639 -0.06(-0.05%)
Oct 29, 2020 102.30 103.97 101.45 103.05 1,000,447 +0.48(+0.47%)
Oct 28, 2020 103.73 104.54 102.39 102.57 1,415,996 -3.03(-2.87%)
Oct 27, 2020 106.72 106.85 105.60 105.60 641,717 -1.36(-1.27%)
Oct 26, 2020 107.75 107.93 105.97 106.96 1,004,685 -2.12(-1.94%)
Oct 23, 2020 109.36 109.51 108.40 109.08 637,936 +0.20(+0.19%)
Oct 22, 2020 107.51 109.00 107.45 108.87 933,856 +1.45(+1.35%)
Oct 21, 2020 107.77 108.24 107.43 107.43 473,242 -0.35(-0.33%)
Oct 20, 2020 107.93 108.80 107.58 107.78 726,207 +0.40(+0.37%)
Oct 19, 2020 109.09 109.28 107.17 107.38 706,759 -1.47(-1.35%)
Oct 16, 2020 108.84 109.39 108.61 108.84 566,554 +0.31(+0.28%)
Oct 15, 2020 107.15 108.60 107.08 108.54 436,786 +0.29(+0.27%)
Oct 14, 2020 108.81 109.29 108.13 108.25 529,657 -0.54(-0.50%)
Oct 13, 2020 109.55 109.71 108.52 108.79 518,307 -1.13(-1.03%)
Oct 12, 2020 109.34 110.21 109.24 109.92 452,623 +0.79(+0.73%)
Oct 09, 2020 109.59 109.74 108.81 109.12 495,279 +0.18(+0.16%)
Oct 08, 2020 108.19 108.97 108.14 108.95 472,558 +1.35(+1.26%)
Oct 07, 2020 106.74 107.93 106.74 107.59 768,927 +1.72(+1.62%)
Oct 06, 2020 107.19 108.06 105.75 105.88 610,564 -1.03(-0.96%)
Oct 05, 2020 105.99 107.02 105.92 106.90 600,675 +1.65(+1.57%)
Oct 02, 2020 103.54 105.91 103.52 105.25 807,388 +0.22(+0.21%)
Oct 01, 2020 105.43 105.80 104.43 105.03 729,002 +0.11(+0.11%)
Sep 30, 2020 104.42 105.95 104.31 104.92 904,839 +0.86(+0.83%)
Sep 29, 2020 104.86 104.93 103.66 104.06 453,806 -0.81(-0.77%)
Sep 28, 2020 104.34 105.36 104.34 104.87 556,879 +1.61(+1.56%)
Sep 25, 2020 101.61 103.50 101.43 103.26 759,800 +1.19(+1.16%)
Sep 24, 2020 101.76 103.04 100.95 102.07 709,799 +0.11(+0.11%)
Sep 23, 2020 104.17 104.58 101.93 101.96 683,816 -1.91(-1.84%)
Sep 22, 2020 103.85 104.61 103.30 103.87 542,202 +0.05(+0.04%)
Sep 21, 2020 104.50 104.61 102.63 103.83 1,040,620 -2.33(-2.20%)
Sep 18, 2020 107.17 107.24 105.72 106.16 614,654 -0.85(-0.80%)
Sep 17, 2020 106.39 107.44 105.97 107.02 1,035,056 -0.55(-0.51%)
Sep 16, 2020 107.35 108.63 107.18 107.56 477,917 +0.75(+0.70%)
Sep 15, 2020 107.47 107.74 106.66 106.81 660,479 -0.20(-0.19%)
Sep 14, 2020 106.35 107.52 106.25 107.02 398,991 +1.33(+1.26%)
Sep 11, 2020 105.50 106.05 104.83 105.68 664,202 +0.64(+0.61%)
Sep 10, 2020 106.90 107.09 104.88 105.04 791,574 -1.61(-1.51%)
Sep 09, 2020 106.17 107.50 106.12 106.65 695,470 +1.22(+1.16%)
Sep 08, 2020 106.77 106.77 105.18 105.43 1,023,772 -1.99(-1.85%)
Sep 04, 2020 108.30 108.60 106.04 107.42 1,058,319 +0.01(+0.01%)
Sep 03, 2020 109.73 110.47 106.71 107.41 1,370,933 -2.10(-1.92%)
Sep 02, 2020 107.83 109.81 107.65 109.52 944,507 +1.89(+1.76%)
Sep 01, 2020 107.26 107.66 106.97 107.63 1,067,766 -0.03(-0.03%)
Aug 31, 2020 108.33 108.33 107.64 107.65 600,760 -0.81(-0.75%)
Aug 28, 2020 108.10 108.53 107.50 108.47 341,978 +0.75(+0.70%)
Aug 27, 2020 107.23 108.12 107.23 107.72 515,286 +0.80(+0.75%)
Aug 26, 2020 107.13 107.19 106.47 106.92 525,265 -0.31(-0.29%)
Aug 25, 2020 107.84 107.90 106.82 107.24 391,401 -0.11(-0.10%)
Aug 24, 2020 106.46 107.39 106.06 107.35 590,020 +1.44(+1.36%)
Aug 21, 2020 105.71 106.04 105.48 105.91 550,857 -0.01(-0.01%)
Aug 20, 2020 105.86 106.22 105.66 105.92 587,661 -0.57(-0.54%)
Aug 19, 2020 107.15 107.45 106.26 106.50 412,773 -0.43(-0.40%)
Aug 18, 2020 107.41 107.50 106.81 106.92 417,594 -0.43(-0.40%)
Aug 17, 2020 107.68 107.68 107.19 107.35 399,481 -0.28(-0.26%)
Aug 14, 2020 107.00 107.89 106.89 107.63 458,238 +0.28(+0.26%)
Aug 13, 2020 107.46 107.75 107.06 107.35 555,457 -0.83(-0.77%)
Aug 12, 2020 108.36 108.53 107.81 108.18 926,815 +0.79(+0.73%)
Aug 11, 2020 108.84 109.24 107.17 107.39 770,647 -0.28(-0.26%)
Aug 10, 2020 106.90 107.74 106.87 107.67 600,081 +1.03(+0.96%)
Aug 07, 2020 105.12 106.67 105.11 106.64 625,665 +1.25(+1.19%)
Aug 06, 2020 105.24 105.59 104.97 105.39 495,782 +0.01(+0.01%)
Aug 05, 2020 105.49 105.65 105.23 105.38 516,677 +0.56(+0.54%)
Aug 04, 2020 104.02 104.89 104.00 104.82 516,506 +0.56(+0.54%)
Aug 03, 2020 104.28 104.56 103.67 104.25 439,082 +0.27(+0.26%)
Jul 31, 2020 103.96 104.04 102.61 103.98 557,442 -0.27(-0.26%)
Jul 30, 2020 104.31 104.44 103.23 104.25 677,774 -1.16(-1.10%)
Jul 29, 2020 104.40 105.60 104.33 105.41 428,446 +1.17(+1.12%)
Jul 28, 2020 104.08 104.77 103.98 104.25 540,263 -0.06(-0.06%)
Jul 27, 2020 104.18 104.35 103.56 104.31 640,558 +0.05(+0.05%)
Jul 24, 2020 104.92 105.16 103.93 104.26 845,230 -0.76(-0.72%)
Jul 23, 2020 105.12 105.73 104.62 105.02 1,030,680 -0.04(-0.04%)
Jul 22, 2020 104.33 105.19 104.07 105.06 763,575 +0.48(+0.46%)
Jul 21, 2020 103.98 105.08 103.86 104.58 834,395 +1.31(+1.27%)
Jul 20, 2020 103.90 104.03 103.13 103.26 648,002 -0.83(-0.80%)
Jul 17, 2020 104.17 104.41 103.72 104.10 582,809 +0.33(+0.32%)
Jul 16, 2020 103.31 104.23 103.07 103.76 713,677 -0.02(-0.02%)
Jul 15, 2020 103.82 104.07 103.15 103.78 1,275,585 +1.37(+1.34%)
Jul 14, 2020 100.53 102.52 100.19 102.41 2,087,515 +1.56(+1.54%)
Jul 13, 2020 101.36 102.35 100.60 100.85 1,383,799 +0.19(+0.19%)
Jul 10, 2020 98.88 100.76 98.88 100.66 1,386,588 +1.75(+1.77%)
Jul 09, 2020 100.43 100.45 98.09 98.91 1,090,454 -1.57(-1.57%)
Jul 08, 2020 100.39 100.86 99.68 100.48 1,499,677 +0.17(+0.17%)
Jul 07, 2020 100.79 101.03 100.13 100.32 1,094,047 -1.30(-1.28%)
Jul 06, 2020 102.14 102.34 101.22 101.61 917,271 +0.95(+0.94%)
Jul 02, 2020 101.53 102.10 100.47 100.67 758,332 +0.44(+0.44%)
Jul 01, 2020 100.59 101.25 99.91 100.22 1,905,082 -0.02(-0.02%)
Jun 30, 2020 98.93 100.74 98.80 100.24 1,317,437 +1.15(+1.16%)
Jun 29, 2020 98.26 99.13 97.63 99.09 1,106,849 +1.62(+1.66%)
Jun 26, 2020 99.02 99.16 96.99 97.47 1,449,090 -2.12(-2.13%)
Jun 25, 2020 98.18 99.71 97.70 99.59 1,012,693 +1.07(+1.08%)
Jun 24, 2020 100.48 100.49 97.88 98.53 852,101 -2.83(-2.80%)
Jun 23, 2020 102.23 102.40 101.36 101.36 774,813 +0.17(+0.17%)
Jun 22, 2020 100.92 101.48 100.24 101.20 694,702 -0.09(-0.09%)
Jun 19, 2020 103.61 103.66 100.91 101.29 1,163,568 -0.83(-0.82%)
Jun 18, 2020 101.36 102.46 101.22 102.12 617,089 -0.02(-0.02%)
Jun 17, 2020 103.52 103.52 101.99 102.14 830,798 -1.11(-1.08%)
Jun 16, 2020 104.52 104.68 101.48 103.25 1,870,944 +1.88(+1.86%)
Jun 15, 2020 98.12 101.87 97.58 101.37 1,223,928 +0.80(+0.80%)
Jun 12, 2020 101.91 102.08 98.60 100.57 1,412,203 +1.59(+1.61%)
Jun 11, 2020 102.41 103.11 98.72 98.98 2,533,141 -6.90(-6.52%)
Jun 10, 2020 107.99 107.99 105.87 105.87 5,378,312 -2.23(-2.06%)
Jun 09, 2020 108.76 108.76 107.74 108.10 1,303,228 -2.12(-1.92%)
Jun 08, 2020 109.06 110.28 108.84 110.22 1,419,394 +2.05(+1.89%)
Jun 05, 2020 108.31 109.37 107.77 108.18 1,479,844 +3.16(+3.01%)
Jun 04, 2020 104.11 105.12 103.92 105.02 1,987,084 +0.42(+0.40%)
Jun 03, 2020 103.70 104.95 103.64 104.59 4,823,706 +2.04(+1.99%)
Jun 02, 2020 102.07 102.59 101.67 102.56 901,772 +1.00(+0.98%)
Jun 01, 2020 101.05 101.88 100.74 101.56 530,784 +0.31(+0.31%)
May 29, 2020 100.83 101.45 99.59 101.25 1,825,322 +0.00(+0.00%)
May 28, 2020 102.51 102.62 100.98 101.25 1,116,598 -0.41(-0.40%)
May 27, 2020 101.27 101.69 99.80 101.66 1,678,704 +2.29(+2.31%)
May 26, 2020 99.42 100.16 99.21 99.36 1,734,509 +2.41(+2.49%)
May 22, 2020 96.85 97.00 96.14 96.95 988,444 +0.00(+0.00%)
May 21, 2020 97.32 97.78 96.53 96.95 1,010,619 -0.62(-0.63%)
May 20, 2020 97.31 98.01 97.08 97.57 969,218 +1.51(+1.57%)
May 19, 2020 97.41 97.51 96.06 96.06 937,456 -1.63(-1.67%)
May 18, 2020 96.62 98.22 96.62 97.69 981,935 +3.81(+4.06%)
May 15, 2020 93.16 94.08 92.69 93.87 1,155,429 +0.05(+0.05%)
May 14, 2020 91.44 93.89 90.51 93.83 2,048,145 +1.34(+1.45%)
May 13, 2020 94.32 94.32 91.82 92.48 2,031,376 -2.17(-2.30%)
May 12, 2020 97.09 97.23 94.66 94.66 1,146,463 -1.91(-1.97%)
May 11, 2020 96.43 97.21 95.90 96.56 1,507,396 -0.69(-0.71%)
May 08, 2020 96.57 97.40 96.21 97.25 1,214,709 +2.08(+2.19%)
May 07, 2020 95.36 96.34 95.04 95.17 1,324,209 +0.88(+0.94%)
May 06, 2020 96.29 96.47 94.29 94.29 1,164,715 -1.50(-1.57%)
May 05, 2020 96.35 96.93 95.71 95.79 2,379,243 +0.48(+0.50%)
May 04, 2020 94.59 95.36 93.89 95.31 2,844,270 -0.06(-0.06%)
May 01, 2020 96.61 96.67 94.95 95.36 1,076,279 -2.72(-2.77%)
Apr 30, 2020 98.98 99.07 97.72 98.08 1,466,926 -2.04(-2.03%)
Apr 29, 2020 100.09 100.95 99.43 100.12 1,880,419 +1.90(+1.93%)
Apr 28, 2020 99.42 99.70 97.89 98.22 2,224,242 +0.41(+0.42%)
Apr 27, 2020 96.41 98.22 96.30 97.81 1,253,598 +2.03(+2.12%)
Apr 24, 2020 95.15 96.13 94.33 95.78 1,052,936 +1.19(+1.26%)
Apr 23, 2020 94.93 96.20 94.49 94.59 1,191,133 +0.06(+0.07%)
Apr 22, 2020 94.84 95.13 94.02 94.53 1,518,314 +1.43(+1.53%)
Apr 21, 2020 93.75 94.59 92.85 93.10 1,723,231 -2.55(-2.67%)
Apr 20, 2020 95.83 97.39 95.55 95.65 1,273,053 -2.01(-2.06%)
Apr 17, 2020 96.68 97.96 95.96 97.66 1,908,922 +3.43(+3.64%)
Apr 16, 2020 94.60 94.69 93.15 94.23 1,563,247 -0.09(-0.10%)
Apr 15, 2020 94.71 94.96 93.50 94.32 5,444,323 -2.73(-2.81%)
Apr 14, 2020 96.92 97.57 95.94 97.05 1,844,874 +2.04(+2.14%)
Apr 13, 2020 96.65 96.76 93.97 95.01 2,551,314 -1.91(-1.97%)
Apr 09, 2020 96.33 98.27 95.76 96.92 11,891,193 +2.11(+2.22%)
Apr 08, 2020 92.07 95.29 91.30 94.81 3,427,755 +3.68(+4.04%)
Apr 07, 2020 94.23 94.43 91.01 91.13 3,594,521 +0.34(+0.38%)
Apr 06, 2020 88.60 91.41 88.24 90.79 2,448,372 +5.37(+6.29%)
Apr 03, 2020 86.38 87.32 84.42 85.42 2,384,036 -1.32(-1.52%)
Apr 02, 2020 84.25 87.30 84.15 86.73 2,999,949 +2.05(+2.43%)
Apr 01, 2020 85.40 86.14 83.78 84.68 4,119,712 -3.97(-4.48%)
Mar 31, 2020 89.94 90.56 88.13 88.65 3,438,687 -1.60(-1.78%)
Mar 30, 2020 88.24 90.58 87.41 90.25 7,793,217 +2.51(+2.87%)
Mar 27, 2020 87.30 90.23 86.56 87.74 3,616,118 -2.46(-2.73%)
Mar 26, 2020 85.66 90.78 85.66 90.20 8,376,352 +5.24(+6.17%)
Mar 25, 2020 83.81 88.14 81.80 84.96 14,978,929 +1.89(+2.27%)
Mar 24, 2020 79.95 83.30 79.41 83.07 2,152,378 +7.34(+9.69%)
Mar 23, 2020 78.56 78.56 74.57 75.73 3,070,244 -3.41(-4.31%)
Mar 20, 2020 83.55 83.92 78.74 79.14 2,646,246 -3.61(-4.36%)
Mar 19, 2020 82.68 84.54 79.50 82.75 2,896,373 -0.54(-0.65%)
Mar 18, 2020 83.01 85.43 78.72 83.29 2,969,829 -4.76(-5.40%)
Mar 17, 2020 85.00 89.01 82.60 88.04 2,451,464 +4.63(+5.55%)
Mar 16, 2020 83.52 89.29 81.25 83.41 2,597,771 -10.51(-11.19%)
Mar 13, 2020 91.27 94.12 86.61 93.92 2,733,019 +7.81(+9.07%)
Mar 12, 2020 89.27 92.31 85.18 86.11 3,466,172 -9.69(-10.12%)
Mar 11, 2020 98.18 98.60 94.80 95.80 1,388,035 -5.22(-5.17%)
Mar 10, 2020 100.11 101.02 95.84 101.02 1,280,679 +4.45(+4.61%)
Mar 09, 2020 97.20 99.83 93.68 96.57 1,638,314 -8.59(-8.17%)
Mar 06, 2020 103.78 105.68 102.91 105.16 1,294,582 -1.91(-1.78%)
Mar 05, 2020 107.94 108.85 106.05 107.06 1,092,937 -3.67(-3.31%)
Mar 04, 2020 108.42 110.83 107.55 110.73 1,775,229 +4.49(+4.23%)
Mar 03, 2020 109.32 110.99 105.33 106.24 1,948,149 -3.10(-2.84%)
Mar 02, 2020 105.22 109.34 104.01 109.34 2,038,476 +4.72(+4.51%)
Feb 28, 2020 103.14 104.79 101.63 104.63 4,304,792 -1.52(-1.43%)
Feb 27, 2020 109.03 110.42 106.14 106.14 4,813,509 -4.75(-4.28%)
Feb 26, 2020 112.49 113.33 110.84 110.89 1,440,592 -1.00(-0.90%)
Feb 25, 2020 115.84 115.92 111.58 111.89 1,789,984 -3.67(-3.17%)
Feb 24, 2020 116.34 116.73 115.27 115.56 2,773,537 -3.67(-3.08%)
Feb 21, 2020 119.24 119.39 118.78 119.23 3,438,925 -0.51(-0.43%)
Feb 20, 2020 119.65 120.08 118.84 119.74 804,793 -0.13(-0.11%)
Feb 19, 2020 119.81 120.09 119.68 119.87 558,529 +0.36(+0.30%)
Feb 18, 2020 119.75 119.93 119.01 119.51 510,048 -0.45(-0.37%)
Feb 14, 2020 120.23 120.28 119.53 119.96 384,342 -0.11(-0.09%)
Feb 13, 2020 119.80 120.35 119.55 120.07 478,563 -0.22(-0.18%)
Feb 12, 2020 120.29 120.57 120.02 120.29 438,467 +0.57(+0.47%)
Feb 11, 2020 119.64 120.06 119.53 119.72 727,815 +0.54(+0.45%)
Feb 10, 2020 118.56 119.20 118.56 119.18 633,256 +0.37(+0.31%)
Feb 07, 2020 119.18 119.27 118.66 118.81 586,046 -0.69(-0.58%)
Feb 06, 2020 119.99 119.99 119.36 119.50 520,802 +0.02(+0.02%)
Feb 05, 2020 118.36 119.57 118.36 119.48 1,079,796 +2.10(+1.79%)
Feb 04, 2020 117.30 117.86 117.28 117.39 776,459 +1.41(+1.22%)
Feb 03, 2020 116.23 116.91 115.86 115.97 1,279,050 +0.41(+0.36%)
Jan 31, 2020 117.08 117.17 115.19 115.56 1,713,546 -2.14(-1.81%)
Jan 30, 2020 116.44 117.78 116.13 117.70 1,192,931 +0.44(+0.37%)
Jan 29, 2020 118.13 118.22 117.25 117.26 651,122 -0.55(-0.47%)
Jan 28, 2020 117.39 118.21 117.32 117.81 598,738 +0.78(+0.67%)
Jan 27, 2020 116.97 117.55 116.84 117.02 1,313,751 -1.63(-1.38%)
Jan 24, 2020 119.94 119.94 118.16 118.65 1,060,339 -1.20(-1.00%)
Jan 23, 2020 119.51 119.93 118.89 119.85 721,924 -0.01(-0.01%)
Jan 22, 2020 120.08 120.26 119.76 119.86 514,716 +0.06(+0.05%)
Jan 21, 2020 119.86 120.17 119.69 119.80 836,384 -0.48(-0.40%)
Jan 17, 2020 120.32 120.36 120.11 120.28 609,492 +0.19(+0.16%)
Jan 16, 2020 119.74 120.11 119.62 120.09 500,962 +0.86(+0.72%)
Jan 15, 2020 118.90 119.58 118.90 119.23 895,563 +0.20(+0.17%)
Jan 14, 2020 118.82 119.34 118.70 119.03 842,564 +0.09(+0.08%)
Jan 13, 2020 118.70 118.95 118.39 118.94 777,138 +0.43(+0.36%)
Jan 10, 2020 119.10 119.18 118.37 118.51 623,406 -0.42(-0.35%)
Jan 09, 2020 118.93 119.00 118.57 118.93 756,123 +0.53(+0.45%)
Jan 08, 2020 118.09 118.93 117.96 118.40 1,144,580 +0.31(+0.26%)
Jan 07, 2020 118.22 118.28 117.87 118.09 1,058,414 -0.45(-0.38%)
Jan 06, 2020 117.74 118.57 117.68 118.54 1,160,359 +0.19(+0.16%)
Jan 03, 2020 118.04 118.64 118.01 118.34 1,048,177 -0.85(-0.71%)
Jan 02, 2020 119.28 119.37 118.60 119.19 2,498,188 +0.46(+0.38%)
Dec 31, 2019 118.13 118.80 118.09 118.74 675,886 +0.36(+0.30%)
Dec 30, 2019 118.93 118.99 118.23 118.38 1,022,822 -0.47(-0.39%)
Dec 27, 2019 119.09 119.13 118.72 118.85 717,629 -0.05(-0.04%)
Dec 26, 2019 118.70 118.96 118.59 118.89 470,464 +0.31(+0.26%)
Dec 24, 2019 118.74 118.82 118.52 118.58 419,950 -0.08(-0.07%)
Dec 23, 2019 118.78 118.78 118.55 118.66 796,732 +0.07(+0.06%)
Dec 20, 2019 118.55 118.88 118.46 118.59 953,735 +0.56(+0.47%)
Dec 19, 2019 117.87 118.12 117.83 118.03 940,855 +0.28(+0.24%)
Dec 18, 2019 117.96 118.02 117.71 117.75 894,296 -0.07(-0.06%)
Dec 17, 2019 117.86 118.08 117.78 117.82 702,398 +0.12(+0.10%)
Dec 16, 2019 117.64 118.07 117.52 117.70 1,161,952 +0.91(+0.78%)
Dec 13, 2019 116.93 117.55 116.37 116.79 1,080,347 -0.17(-0.15%)
Dec 12, 2019 115.60 117.18 115.49 116.97 1,326,623 +1.35(+1.17%)
Dec 11, 2019 115.45 115.77 115.36 115.61 426,848 +0.30(+0.26%)
Dec 10, 2019 115.38 115.65 114.92 115.31 842,460 -0.05(-0.04%)
Dec 09, 2019 115.58 115.81 115.33 115.36 538,428 -0.39(-0.34%)
Dec 06, 2019 115.42 115.97 115.42 115.75 703,041 +1.18(+1.03%)
Dec 05, 2019 114.53 114.65 114.02 114.57 964,450 +0.38(+0.33%)
Dec 04, 2019 113.82 114.51 113.70 114.19 733,836 +0.88(+0.78%)
Dec 03, 2019 113.25 113.35 112.56 113.31 1,148,587 -1.12(-0.98%)
Dec 02, 2019 115.41 115.48 114.37 114.43 1,224,421 -0.84(-0.72%)
Nov 29, 2019 115.49 115.52 115.13 115.27 300,500 -0.37(-0.32%)
Nov 27, 2019 115.45 115.69 115.26 115.64 676,484 +0.48(+0.42%)
Nov 26, 2019 115.25 115.34 114.98 115.16 805,000 -0.06(-0.06%)
Nov 25, 2019 114.81 115.28 114.80 115.22 1,103,970 +0.80(+0.70%)
Nov 22, 2019 114.39 114.57 114.04 114.42 916,047 +0.37(+0.33%)
Nov 21, 2019 114.24 114.26 113.75 114.05 831,683 -0.07(-0.06%)
Nov 20, 2019 114.35 114.45 113.49 114.12 708,722 -0.52(-0.45%)
Nov 19, 2019 115.25 115.25 114.45 114.64 585,934 -0.42(-0.36%)
Nov 18, 2019 114.81 115.13 114.67 115.06 1,262,253 +0.11(+0.09%)
Nov 15, 2019 114.64 114.95 114.33 114.95 885,743 +0.83(+0.73%)
Nov 14, 2019 113.96 114.22 113.64 114.12 512,848 +0.09(+0.08%)
Nov 13, 2019 113.56 114.23 113.41 114.03 906,504 +0.01(+0.01%)
Nov 12, 2019 114.11 114.47 113.76 114.02 870,394 +0.05(+0.05%)
Nov 11, 2019 113.66 114.04 113.56 113.96 899,463 -0.31(-0.27%)
Nov 08, 2019 113.83 114.27 113.41 114.27 676,925 +0.25(+0.22%)
Nov 07, 2019 114.12 114.42 113.79 114.02 955,123 +0.61(+0.54%)
Nov 06, 2019 113.41 113.52 113.01 113.41 1,578,827 +0.04(+0.03%)
Nov 05, 2019 113.45 113.73 113.21 113.37 1,321,085 +0.11(+0.10%)
Nov 04, 2019 113.17 113.33 113.04 113.26 1,256,748 +0.76(+0.68%)
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.