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 )

184.16 -0.06 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
Dec 31, 2018 90.03 90.30 89.29 90.21 4,871,412 +0.69(+0.77%)
Dec 28, 2018 90.09 90.70 89.13 89.53 5,919,105 -0.07(-0.08%)
Dec 27, 2018 87.81 89.60 86.40 89.60 7,595,382 +0.75(+0.84%)
Dec 26, 2018 85.52 88.86 84.49 88.85 5,174,220 +3.79(+4.46%)
Dec 24, 2018 86.74 87.00 85.02 85.06 3,174,585 -2.29(-2.62%)
Dec 21, 2018 88.71 90.27 87.11 87.35 5,483,323 -1.34(-1.51%)
Dec 20, 2018 89.51 90.17 87.87 88.69 5,053,899 -1.36(-1.51%)
Dec 19, 2018 91.31 92.74 89.46 90.04 4,064,535 -1.10(-1.20%)
Dec 18, 2018 92.28 92.57 90.60 91.14 1,914,282 -0.53(-0.57%)
Dec 17, 2018 93.06 93.47 91.12 91.67 3,831,190 -1.70(-1.83%)
Dec 14, 2018 93.95 94.45 93.11 93.37 1,966,217 -1.39(-1.47%)
Dec 13, 2018 95.12 95.38 94.38 94.76 1,376,731 -0.11(-0.11%)
Dec 12, 2018 95.66 95.99 94.82 94.87 1,766,398 +0.26(+0.27%)
Dec 11, 2018 95.85 96.14 94.12 94.61 2,068,938 -0.18(-0.19%)
Dec 10, 2018 95.24 95.28 92.97 94.79 2,136,588 -0.48(-0.50%)
Dec 07, 2018 96.94 97.61 94.90 95.27 2,208,960 -1.69(-1.74%)
Dec 06, 2018 96.31 96.97 94.59 96.96 3,147,575 -0.58(-0.59%)
Dec 04, 2018 100.25 100.39 97.38 97.53 2,343,654 -2.85(-2.84%)
Dec 03, 2018 100.76 100.78 99.69 100.39 2,097,623 +0.82(+0.83%)
Nov 30, 2018 98.85 99.71 98.83 99.56 1,385,779 +0.57(+0.57%)
Nov 29, 2018 98.85 99.52 98.55 99.00 1,359,873 -0.14(-0.14%)
Nov 28, 2018 97.88 99.16 97.37 99.14 1,604,821 +1.48(+1.51%)
Nov 27, 2018 97.02 97.68 96.88 97.66 1,843,243 +0.35(+0.35%)
Nov 26, 2018 96.78 97.46 96.78 97.31 1,033,214 +1.20(+1.25%)
Nov 23, 2018 96.12 96.53 95.91 96.11 570,389 -0.70(-0.72%)
Nov 21, 2018 96.81 96.81 96.81 0 +0.24(+0.25%)
Nov 20, 2018 97.73 97.91 96.29 96.57 2,172,182 -2.05(-2.07%)
Nov 19, 2018 98.95 99.31 98.13 98.62 1,413,853 -0.47(-0.47%)
Nov 16, 2018 98.44 99.37 98.35 99.08 991,407 +0.43(+0.44%)
Nov 15, 2018 97.45 98.72 96.82 98.65 2,738,252 +0.76(+0.78%)
Nov 14, 2018 99.16 99.33 97.22 97.89 1,510,201 -0.65(-0.66%)
Nov 13, 2018 98.92 99.47 98.25 98.54 1,266,958 -0.17(-0.17%)
Nov 12, 2018 100.03 100.15 98.50 98.70 1,121,881 -1.32(-1.32%)
Nov 09, 2018 100.25 100.44 99.54 100.02 927,164 -0.64(-0.63%)
Nov 08, 2018 100.59 101.05 100.30 100.66 1,011,631 -0.15(-0.15%)
Nov 07, 2018 100.21 100.89 99.53 100.81 1,354,965 +1.39(+1.40%)
Nov 06, 2018 98.85 99.47 98.71 99.42 737,219 +0.60(+0.61%)
Nov 05, 2018 98.00 99.04 98.00 98.82 1,053,938 +1.16(+1.19%)
Nov 02, 2018 98.60 98.67 96.85 97.66 1,532,328 -0.18(-0.18%)
Nov 01, 2018 97.43 97.97 97.22 97.84 936,774 +0.72(+0.74%)
Oct 31, 2018 97.42 98.03 97.02 97.12 1,462,269 +0.38(+0.39%)
Oct 30, 2018 95.37 96.86 95.33 96.74 2,636,719 +1.55(+1.63%)
Oct 29, 2018 95.88 96.70 94.08 95.19 3,748,966 +0.28(+0.30%)
Oct 26, 2018 95.48 95.86 94.12 94.90 4,430,452 -1.32(-1.37%)
Oct 25, 2018 95.74 96.86 95.35 96.22 1,679,347 +0.93(+0.98%)
Oct 24, 2018 97.53 97.59 95.08 95.29 2,573,482 -2.31(-2.37%)
Oct 23, 2018 96.97 98.10 96.27 97.61 2,630,107 -0.60(-0.61%)
Oct 22, 2018 99.33 99.42 98.11 98.21 1,242,175 -0.97(-0.97%)
Oct 19, 2018 99.05 99.89 98.99 99.17 1,581,554 +0.09(+0.09%)
Oct 18, 2018 99.70 100.19 98.59 99.08 1,481,009 -0.86(-0.86%)
Oct 17, 2018 99.72 100.27 98.95 99.94 1,108,771 +0.11(+0.11%)
Oct 16, 2018 98.88 99.96 98.56 99.84 2,055,743 +1.48(+1.50%)
Oct 15, 2018 98.37 99.21 98.35 98.36 1,897,068 -0.10(-0.10%)
Oct 12, 2018 99.20 99.20 97.38 98.46 2,700,881 +0.52(+0.53%)
Oct 11, 2018 100.26 100.45 97.47 97.93 4,807,820 -2.78(-2.76%)
Oct 10, 2018 103.03 103.10 100.52 100.71 3,645,190 -2.42(-2.34%)
Oct 09, 2018 103.33 103.53 102.85 103.13 1,719,805 -0.32(-0.31%)
Oct 08, 2018 102.73 103.56 102.73 103.45 4,435,619 +0.51(+0.50%)
Oct 05, 2018 103.32 103.54 102.56 102.94 1,798,781 -0.32(-0.31%)
Oct 04, 2018 103.16 103.50 102.63 103.26 2,125,863 -0.04(-0.03%)
Oct 03, 2018 103.65 103.73 103.13 103.29 1,166,263 +0.09(+0.09%)
Oct 02, 2018 103.03 103.38 102.77 103.20 975,570 +0.20(+0.19%)
Oct 01, 2018 103.08 103.36 102.77 103.01 1,013,946 +0.41(+0.40%)
Sep 28, 2018 102.26 102.87 102.26 102.60 872,632 -0.10(-0.09%)
Sep 27, 2018 102.77 103.28 102.56 102.70 461,683 -0.04(-0.04%)
Sep 26, 2018 103.33 103.55 102.61 102.74 858,582 -0.52(-0.50%)
Sep 25, 2018 103.87 103.89 103.18 103.26 826,616 -0.33(-0.32%)
Sep 24, 2018 104.32 104.44 103.47 103.60 4,473,786 -0.78(-0.74%)
Sep 21, 2018 104.58 104.62 104.31 104.37 619,950 +0.11(+0.11%)
Sep 20, 2018 103.94 104.40 103.90 104.26 851,949 +0.67(+0.65%)
Sep 19, 2018 103.22 103.83 103.22 103.59 1,135,100 +0.36(+0.35%)
Sep 18, 2018 102.95 103.41 102.75 103.23 536,852 +0.39(+0.38%)
Sep 17, 2018 102.91 103.11 102.73 102.84 1,251,066 +0.01(+0.01%)
Sep 14, 2018 102.78 102.88 102.54 102.83 823,686 +0.13(+0.13%)
Sep 13, 2018 102.72 102.86 102.41 102.70 770,385 +0.27(+0.27%)
Sep 12, 2018 102.36 102.71 102.32 102.43 809,213 +0.13(+0.13%)
Sep 11, 2018 102.02 102.54 101.80 102.29 657,326 +0.07(+0.07%)
Sep 10, 2018 102.43 102.72 102.21 102.22 509,537 +0.21(+0.21%)
Sep 07, 2018 101.94 102.22 101.69 102.01 925,327 -0.22(-0.22%)
Sep 06, 2018 102.50 102.71 101.97 102.23 1,224,493 -0.29(-0.28%)
Sep 05, 2018 101.91 102.56 101.78 102.52 2,367,944 +0.45(+0.44%)
Sep 04, 2018 102.11 102.25 101.74 102.07 2,491,682 -0.11(-0.11%)
Aug 31, 2018 102.19 102.19 102.19 0 -0.12(-0.12%)
Aug 30, 2018 102.68 102.82 102.14 102.31 1,136,486 -0.60(-0.58%)
Aug 29, 2018 102.73 103.08 102.49 102.91 677,711 +0.23(+0.22%)
Aug 28, 2018 102.94 102.98 102.58 102.68 910,986 -0.06(-0.06%)
Aug 27, 2018 102.42 102.86 102.42 102.74 2,175,944 +0.68(+0.66%)
Aug 24, 2018 101.85 102.19 101.79 102.06 342,511 +0.41(+0.40%)
Aug 23, 2018 101.82 101.95 101.54 101.66 614,171 -0.26(-0.26%)
Aug 22, 2018 102.09 102.19 101.91 101.92 638,400 -0.28(-0.28%)
Aug 21, 2018 102.14 102.52 102.13 102.21 613,356 +0.24(+0.23%)
Aug 20, 2018 101.70 102.04 101.68 101.97 523,274 +0.41(+0.41%)
Aug 17, 2018 100.95 101.76 100.95 101.55 764,405 +0.50(+0.50%)
Aug 16, 2018 100.49 101.25 100.49 101.05 812,108 +1.12(+1.12%)
Aug 15, 2018 100.08 100.10 99.41 99.93 1,185,196 -0.68(-0.67%)
Aug 14, 2018 100.15 100.73 100.15 100.61 735,029 +0.70(+0.70%)
Aug 13, 2018 100.60 100.62 99.81 99.92 868,075 -0.60(-0.60%)
Aug 10, 2018 100.57 100.75 100.24 100.52 830,954 -0.62(-0.61%)
Aug 09, 2018 101.47 101.47 101.10 101.13 553,780 -0.29(-0.29%)
Aug 08, 2018 101.56 101.57 101.29 101.42 1,404,047 -0.19(-0.18%)
Aug 07, 2018 101.47 101.81 101.39 101.61 725,323 +0.34(+0.34%)
Aug 06, 2018 101.03 101.51 100.88 101.26 720,846 +0.24(+0.24%)
Aug 03, 2018 100.42 101.05 100.37 101.03 994,147 +0.67(+0.67%)
Aug 02, 2018 99.81 100.44 99.58 100.36 1,841,266 +0.08(+0.08%)
Aug 01, 2018 100.75 100.80 100.15 100.28 1,120,634 -0.56(-0.56%)
Jul 31, 2018 100.89 101.08 100.66 100.84 3,610,595 +0.22(+0.22%)
Jul 30, 2018 100.44 100.92 100.44 100.62 1,840,995 +0.22(+0.22%)
Jul 27, 2018 100.44 100.67 100.08 100.40 1,326,665 -0.13(-0.13%)
Jul 26, 2018 100.34 100.78 100.34 100.53 714,365 +0.46(+0.46%)
Jul 25, 2018 99.51 100.17 99.33 100.08 874,850 +0.47(+0.47%)
Jul 24, 2018 99.45 99.82 99.34 99.61 959,295 +0.45(+0.45%)
Jul 23, 2018 98.91 99.26 98.80 99.16 3,296,551 +0.20(+0.20%)
Jul 20, 2018 99.01 99.12 98.83 98.96 864,987 -0.23(-0.23%)
Jul 19, 2018 99.29 99.46 98.97 99.19 811,047 -0.32(-0.32%)
Jul 18, 2018 99.18 99.56 99.08 99.50 3,189,919 +0.34(+0.35%)
Jul 17, 2018 98.90 99.31 98.82 99.16 598,625 +0.13(+0.13%)
Jul 16, 2018 98.93 99.08 98.65 99.03 790,341 +0.10(+0.10%)
Jul 13, 2018 98.75 99.13 98.64 98.93 520,904 +0.05(+0.05%)
Jul 12, 2018 99.04 99.04 98.59 98.88 684,238 +0.37(+0.38%)
Jul 11, 2018 98.79 98.97 98.34 98.51 2,119,972 -0.84(-0.84%)
Jul 10, 2018 99.25 99.41 99.11 99.34 638,046 +0.37(+0.37%)
Jul 09, 2018 98.41 99.07 98.36 98.97 610,309 +0.92(+0.94%)
Jul 06, 2018 97.43 98.28 97.23 98.05 802,235 +0.57(+0.59%)
Jul 05, 2018 97.27 97.49 96.84 97.48 1,035,672 +0.58(+0.60%)
Jul 03, 2018 96.90 96.90 96.90 0 +0.01(+0.01%)
Jul 02, 2018 96.40 96.96 96.23 96.89 1,025,728 -0.09(-0.09%)
Jun 29, 2018 97.92 96.95 96.98 1,055,980 +0.04(+0.05%)
Jun 28, 2018 96.51 97.16 96.18 96.93 3,056,635 +0.40(+0.41%)
Jun 27, 2018 97.11 97.81 96.49 96.54 1,340,323 -0.40(-0.41%)
Jun 26, 2018 97.06 97.23 96.60 96.93 630,853 +0.04(+0.04%)
Jun 25, 2018 97.40 97.53 96.31 96.89 6,538,910 -0.82(-0.84%)
Jun 22, 2018 97.89 98.17 97.68 97.72 591,035 +0.48(+0.49%)
Jun 21, 2018 97.65 97.65 97.03 97.23 3,513,694 -0.54(-0.55%)
Jun 20, 2018 98.06 98.13 97.58 97.78 579,100 -0.01(-0.01%)
Jun 19, 2018 97.23 97.90 97.20 97.79 829,395 -0.22(-0.22%)
Jun 18, 2018 97.75 98.08 97.65 98.00 1,644,832 -0.35(-0.36%)
Jun 15, 2018 98.46 97.57 98.35 1,302,184 -0.07(-0.07%)
Jun 14, 2018 98.75 98.86 98.28 98.42 2,494,234 -0.03(-0.03%)
Jun 13, 2018 98.99 99.01 98.43 98.45 1,328,631 -0.47(-0.48%)
Jun 12, 2018 99.17 99.17 98.69 98.92 2,764,536 -0.11(-0.11%)
Jun 11, 2018 98.89 99.29 98.89 99.03 480,640 +0.19(+0.19%)
Jun 08, 2018 98.42 98.86 98.27 98.84 875,463 +0.35(+0.36%)
Jun 07, 2018 98.28 98.71 98.24 98.49 2,909,503 +0.40(+0.41%)
Jun 06, 2018 98.08 98.08 626,501 +0.90(+0.93%)
Jun 05, 2018 97.25 97.30 96.86 97.18 599,184 -0.09(-0.09%)
Jun 04, 2018 97.37 97.70 97.16 97.27 521,168 +0.18(+0.19%)
Jun 01, 2018 97.01 97.33 96.93 97.09 712,818 +0.71(+0.74%)
May 31, 2018 97.09 97.09 96.12 96.38 989,300 -0.84(-0.86%)
May 30, 2018 96.26 97.44 96.24 97.22 797,086 +1.50(+1.57%)
May 29, 2018 96.47 96.60 95.21 95.71 1,096,911 -1.43(-1.48%)
May 25, 2018 97.15 97.15 97.15 0 -0.45(-0.47%)
May 24, 2018 97.74 97.80 97.00 97.60 903,150 -0.35(-0.36%)
May 23, 2018 97.66 97.96 97.34 97.95 961,830 -0.17(-0.17%)
May 22, 2018 98.39 98.74 98.04 98.12 2,787,837 -0.15(-0.15%)
May 21, 2018 98.07 98.41 98.05 98.27 564,026 +0.73(+0.74%)
May 18, 2018 97.91 97.91 97.51 97.54 447,527 -0.48(-0.49%)
May 17, 2018 97.91 98.34 97.65 98.02 490,711 +0.10(+0.10%)
May 16, 2018 97.49 98.11 97.49 97.93 391,113 +0.48(+0.49%)
May 15, 2018 97.44 97.62 97.13 97.44 1,309,860 -0.40(-0.41%)
May 14, 2018 97.93 98.17 97.66 97.85 576,728 +0.15(+0.15%)
May 11, 2018 97.57 97.94 97.41 97.70 472,392 +0.28(+0.29%)
May 10, 2018 96.88 97.58 96.69 97.42 655,777 +0.87(+0.91%)
May 09, 2018 96.02 96.72 95.89 96.54 857,276 +0.88(+0.92%)
May 08, 2018 95.60 95.77 95.06 95.66 673,692 -0.03(-0.04%)
May 07, 2018 95.90 96.15 95.48 95.69 404,253 +0.12(+0.13%)
May 04, 2018 94.17 95.88 93.94 95.57 687,121 +1.06(+1.12%)
May 03, 2018 94.73 94.78 93.43 94.51 1,402,436 -0.46(-0.49%)
May 02, 2018 95.61 95.83 94.82 94.98 2,349,376 -0.87(-0.90%)
May 01, 2018 95.86 95.90 94.96 95.84 1,441,745 -0.30(-0.31%)
Apr 30, 2018 97.30 97.44 96.11 96.14 1,260,019 -0.94(-0.96%)
Apr 27, 2018 96.84 97.29 96.66 97.08 1,034,450 +0.17(+0.17%)
Apr 26, 2018 96.60 97.23 96.31 96.91 1,141,808 +0.35(+0.36%)
Apr 25, 2018 96.17 96.71 95.55 96.56 2,873,533 +0.25(+0.26%)
Apr 24, 2018 97.47 97.65 95.68 96.31 6,238,688 -0.67(-0.69%)
Apr 23, 2018 96.98 97.16 96.56 96.98 1,914,681 +0.16(+0.16%)
Apr 20, 2018 97.43 97.59 96.46 96.82 1,217,247 -0.55(-0.57%)
Apr 19, 2018 97.44 97.69 96.93 97.37 904,638 -0.24(-0.24%)
Apr 18, 2018 97.88 98.14 97.61 97.61 773,806 +0.00(+0.00%)
Apr 17, 2018 97.79 97.90 97.42 97.61 1,220,387 +0.41(+0.42%)
Apr 16, 2018 96.93 97.57 96.66 97.20 7,593,399 +0.84(+0.87%)
Apr 13, 2018 97.18 97.25 95.97 96.36 1,506,256 -0.27(-0.28%)
Apr 12, 2018 96.44 97.02 96.32 96.63 1,155,669 +0.68(+0.71%)
Apr 11, 2018 95.86 96.49 95.71 95.95 1,195,690 -0.46(-0.48%)
Apr 10, 2018 96.17 96.75 95.76 96.41 1,848,508 +1.43(+1.51%)
Apr 09, 2018 95.23 96.34 94.87 94.98 1,885,760 +0.30(+0.31%)
Apr 06, 2018 96.06 96.40 93.96 94.68 2,908,120 -1.93(-2.00%)
Apr 05, 2018 96.32 96.95 96.09 96.61 1,112,289 +0.73(+0.77%)
Apr 04, 2018 93.68 96.05 93.46 95.88 1,645,799 +0.97(+1.02%)
Apr 03, 2018 94.09 95.01 93.52 94.91 1,782,531 +1.27(+1.35%)
Apr 02, 2018 95.44 95.54 92.57 93.64 2,225,115 -2.02(-2.11%)
Mar 29, 2018 95.66 95.66 95.66 0 +1.10(+1.17%)
Mar 28, 2018 94.71 95.34 94.25 94.56 1,513,510 +0.08(+0.08%)
Mar 27, 2018 95.75 96.23 93.94 94.48 1,777,568 -0.93(-0.97%)
Mar 26, 2018 94.59 95.55 93.81 95.41 1,454,491 +2.13(+2.29%)
Mar 23, 2018 95.35 95.66 93.16 93.27 2,032,757 -1.91(-2.00%)
Mar 22, 2018 96.68 97.00 95.04 95.18 1,627,793 -2.28(-2.34%)
Mar 21, 2018 97.37 98.29 97.24 97.46 977,103 +0.14(+0.14%)
Mar 20, 2018 97.58 97.90 97.13 97.32 630,622 -0.07(-0.07%)
Mar 19, 2018 98.32 98.39 96.82 97.39 904,727 -1.10(-1.12%)
Mar 16, 2018 98.38 98.99 98.38 98.50 785,887 +0.24(+0.25%)
Mar 15, 2018 98.60 98.81 98.08 98.25 743,348 -0.15(-0.15%)
Mar 14, 2018 99.56 99.63 98.19 98.40 987,767 -0.74(-0.75%)
Mar 13, 2018 100.04 100.29 98.92 99.14 959,086 -0.56(-0.56%)
Mar 12, 2018 99.89 100.27 99.53 99.70 734,229 -0.19(-0.19%)
Mar 09, 2018 98.86 99.91 98.68 99.89 702,174 +1.59(+1.62%)
Mar 08, 2018 98.18 98.34 97.63 98.30 1,176,801 +0.34(+0.35%)
Mar 07, 2018 98.10 97.11 97.96 677,688 -0.37(-0.37%)
Mar 06, 2018 98.46 98.46 97.65 98.32 613,907 +0.23(+0.24%)
Mar 05, 2018 96.43 98.32 96.43 98.09 993,723 +1.16(+1.19%)
Mar 02, 2018 95.96 97.15 95.67 96.93 911,205 +0.43(+0.44%)
Mar 01, 2018 97.65 98.44 96.02 96.50 1,536,363 -1.13(-1.16%)
Feb 28, 2018 99.38 99.52 97.63 97.63 733,214 -1.33(-1.34%)
Feb 27, 2018 100.39 100.76 98.94 98.97 1,065,335 -1.37(-1.37%)
Feb 26, 2018 99.69 100.39 99.30 100.34 1,728,492 +1.10(+1.11%)
Feb 23, 2018 98.17 99.24 98.07 99.24 743,123 +1.53(+1.57%)
Feb 22, 2018 97.50 97.70 1,271,009 +0.07(+0.07%)
Feb 21, 2018 98.38 99.27 97.63 97.63 851,652 -0.69(-0.70%)
Feb 20, 2018 98.84 99.10 98.03 98.32 714,205 -0.97(-0.98%)
Feb 16, 2018 99.30 99.30 99.30 0 +0.09(+0.09%)
Feb 15, 2018 98.89 99.21 98.24 99.21 1,165,717 +0.93(+0.95%)
Feb 14, 2018 96.65 98.41 96.48 98.28 1,332,641 +1.17(+1.21%)
Feb 13, 2018 97.30 97.10 1,097,166 +0.24(+0.25%)
Feb 12, 2018 96.50 97.47 95.83 96.86 1,640,893 +1.08(+1.13%)
Feb 09, 2018 95.68 96.44 92.89 95.78 3,187,608 +1.18(+1.25%)
Feb 08, 2018 98.03 98.03 94.55 94.60 2,317,053 -3.31(-3.38%)
Feb 07, 2018 98.08 99.50 97.84 97.90 3,133,677 -0.27(-0.27%)
Feb 06, 2018 95.32 98.39 94.74 98.17 2,589,781 +0.34(+0.35%)
Feb 05, 2018 100.24 100.91 96.47 97.83 2,302,742 -3.25(-3.21%)
Feb 02, 2018 102.80 102.91 101.05 101.08 1,791,029 -2.41(-2.33%)
Feb 01, 2018 103.06 103.78 103.01 103.49 2,017,493 +0.11(+0.11%)
Jan 31, 2018 103.69 103.85 102.91 103.38 1,049,933 -0.12(-0.12%)
Jan 30, 2018 103.98 104.25 103.46 103.50 3,279,510 -1.20(-1.15%)
Jan 29, 2018 105.12 105.32 104.66 104.70 1,546,906 -0.65(-0.62%)
Jan 26, 2018 104.66 105.36 104.57 105.35 1,288,847 +0.92(+0.88%)
Jan 25, 2018 104.81 104.81 104.15 104.43 1,349,498 -0.09(-0.09%)
Jan 24, 2018 104.57 104.88 104.02 104.52 1,254,931 +0.26(+0.25%)
Jan 23, 2018 104.12 104.42 103.92 104.26 1,601,973 +0.02(+0.02%)
Jan 22, 2018 103.29 104.25 103.29 104.25 794,840 +0.88(+0.85%)
Jan 19, 2018 103.15 103.37 102.88 103.37 1,020,602 +0.44(+0.42%)
Jan 18, 2018 103.16 103.32 102.83 102.93 873,307 -0.27(-0.26%)
Jan 17, 2018 102.80 103.44 102.42 103.20 1,392,145 +0.72(+0.70%)
Jan 16, 2018 103.33 103.45 102.20 102.48 1,856,563 -0.44(-0.43%)
Jan 12, 2018 102.92 102.92 102.92 0 +0.60(+0.59%)
Jan 11, 2018 101.76 102.32 101.63 102.32 1,777,699 +0.89(+0.87%)
Jan 10, 2018 101.66 101.44 1,077,291 -0.01(-0.01%)
Jan 09, 2018 101.44 101.79 101.37 101.44 1,397,234 +0.15(+0.15%)
Jan 08, 2018 101.13 101.36 100.91 101.30 1,565,585 +0.16(+0.16%)
Jan 05, 2018 101.05 101.20 100.69 101.14 899,693 +0.30(+0.30%)
Jan 04, 2018 100.52 101.00 100.47 100.84 957,592 +0.54(+0.54%)
Jan 03, 2018 100.02 100.35 99.89 100.30 746,504 +0.41(+0.41%)
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.