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 )

182.22 +0.58 (+0.32%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 12, 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, 2021 141.49 141.73 139.30 139.42 714,610 -3.37(-2.36%)
Nov 29, 2021 143.66 143.66 142.04 142.79 537,942 +0.65(+0.46%)
Nov 26, 2021 142.52 142.81 141.37 142.14 566,173 -3.48(-2.39%)
Nov 24, 2021 145.29 145.77 145.12 145.62 433,154 +0.00(+0.00%)
Nov 23, 2021 144.80 145.76 144.64 145.62 707,916 +1.13(+0.78%)
Nov 22, 2021 144.11 145.62 144.02 144.49 522,917 +0.83(+0.58%)
Nov 19, 2021 144.49 144.49 143.55 143.66 499,155 -1.35(-0.93%)
Nov 18, 2021 145.50 145.09 144.89 145.01 355,958 -0.54(-0.37%)
Nov 17, 2021 146.03 146.03 145.23 145.55 475,778 -0.63(-0.43%)
Nov 16, 2021 146.56 146.87 146.15 146.19 340,716 -0.30(-0.21%)
Nov 15, 2021 146.70 146.74 146.20 146.49 548,153 +0.18(+0.12%)
Nov 12, 2021 146.28 146.46 145.76 146.31 348,045 +0.41(+0.28%)
Nov 11, 2021 146.30 146.30 145.84 145.90 269,476 -0.25(-0.17%)
Nov 10, 2021 146.35 146.15 354,173 -0.38(-0.26%)
Nov 09, 2021 146.63 146.75 145.94 146.53 391,966 -0.14(-0.10%)
Nov 08, 2021 147.18 147.38 146.41 146.67 344,951 +0.18(+0.12%)
Nov 05, 2021 146.32 147.13 146.05 146.49 458,813 +1.08(+0.74%)
Nov 04, 2021 146.03 146.06 144.72 145.41 406,354 -0.62(-0.42%)
Nov 03, 2021 144.98 146.11 144.83 146.02 364,497 +0.74(+0.51%)
Nov 02, 2021 145.00 145.49 144.66 145.28 430,233 +0.40(+0.27%)
Nov 01, 2021 144.70 144.93 144.29 144.89 568,776 +0.79(+0.55%)
Oct 29, 2021 144.15 144.64 143.76 144.10 295,506 -0.36(-0.25%)
Oct 28, 2021 143.68 144.50 143.68 144.46 422,952 +1.08(+0.75%)
Oct 27, 2021 145.33 145.33 143.38 143.38 529,193 -2.07(-1.42%)
Oct 26, 2021 145.68 145.45 278,214 -0.08(-0.05%)
Oct 25, 2021 145.50 145.70 144.96 145.52 261,037 +0.36(+0.25%)
Oct 22, 2021 144.77 145.42 144.51 145.16 264,249 +0.35(+0.24%)
Oct 21, 2021 144.81 144.91 144.17 144.81 501,873 -0.17(-0.12%)
Oct 20, 2021 143.82 145.05 143.68 144.98 347,321 +1.25(+0.87%)
Oct 19, 2021 143.23 143.75 142.87 143.73 524,413 +1.06(+0.74%)
Oct 18, 2021 142.45 143.20 141.98 142.67 557,671 -0.39(-0.27%)
Oct 15, 2021 142.99 143.63 142.85 143.06 542,855 +1.02(+0.72%)
Oct 14, 2021 141.11 142.14 140.78 142.03 480,606 +2.11(+1.51%)
Oct 13, 2021 139.92 140.26 138.56 139.92 547,006 -0.03(-0.02%)
Oct 12, 2021 140.41 140.71 139.64 139.95 529,400 -0.34(-0.24%)
Oct 11, 2021 141.60 142.13 140.25 140.29 267,757 -1.09(-0.77%)
Oct 08, 2021 141.50 141.86 141.16 141.38 321,906 +0.00(+0.00%)
Oct 07, 2021 141.29 142.33 141.23 141.38 353,703 +1.15(+0.82%)
Oct 06, 2021 138.98 140.30 138.07 140.23 480,564 +0.17(+0.12%)
Oct 05, 2021 139.59 140.91 139.18 140.06 463,228 +1.00(+0.72%)
Oct 04, 2021 139.54 140.62 138.53 139.07 789,414 -0.65(-0.47%)
Oct 01, 2021 138.58 140.42 137.55 139.72 990,994 +1.89(+1.37%)
Sep 30, 2021 140.56 140.64 137.93 137.84 702,007 -2.31(-1.65%)
Sep 29, 2021 140.07 140.82 139.60 140.15 483,875 +0.36(+0.26%)
Sep 28, 2021 141.22 141.43 139.51 139.79 821,413 -1.70(-1.20%)
Sep 27, 2021 141.21 142.20 141.21 141.48 575,724 +0.70(+0.50%)
Sep 24, 2021 140.21 141.24 140.18 140.78 2,008,806 +0.20(+0.14%)
Sep 23, 2021 139.24 141.23 139.24 140.58 430,981 +2.07(+1.50%)
Sep 22, 2021 138.17 139.43 137.94 138.51 442,535 +1.51(+1.10%)
Sep 21, 2021 138.25 138.67 136.99 137.00 628,408 -0.50(-0.36%)
Sep 20, 2021 137.53 138.09 135.97 137.50 783,528 -2.13(-1.53%)
Sep 17, 2021 140.23 140.69 139.47 139.63 746,947 -0.94(-0.67%)
Sep 16, 2021 141.08 141.47 139.87 140.57 325,871 -0.41(-0.29%)
Sep 15, 2021 139.74 141.30 139.57 140.99 782,334 +1.27(+0.91%)
Sep 14, 2021 141.43 141.51 139.43 139.71 3,946,772 -1.33(-0.94%)
Sep 13, 2021 141.07 141.53 140.31 141.04 528,081 +0.91(+0.65%)
Sep 10, 2021 141.85 141.90 140.11 140.13 360,687 -1.01(-0.71%)
Sep 09, 2021 141.29 142.26 141.07 141.14 492,701 -0.41(-0.29%)
Sep 08, 2021 141.31 141.91 141.02 141.55 414,315 -0.05(-0.03%)
Sep 07, 2021 142.50 142.50 141.50 141.60 338,318 -1.10(-0.77%)
Sep 03, 2021 142.93 143.05 142.45 142.70 287,665 -0.55(-0.38%)
Sep 02, 2021 142.73 143.25 142.72 143.25 528,900 +0.91(+0.64%)
Sep 01, 2021 142.78 142.82 142.01 142.33 718,840 -0.21(-0.15%)
Aug 31, 2021 142.49 142.97 142.25 142.54 526,865 -0.06(-0.04%)
Aug 30, 2021 143.23 143.25 142.50 142.60 949,245 -0.51(-0.36%)
Aug 27, 2021 142.23 143.23 142.23 143.11 825,390 +1.25(+0.88%)
Aug 26, 2021 142.83 142.84 141.76 141.85 765,081 -1.03(-0.72%)
Aug 25, 2021 142.41 143.23 141.95 142.88 467,571 +0.62(+0.44%)
Aug 24, 2021 142.19 142.53 142.05 142.26 419,602 +0.40(+0.28%)
Aug 23, 2021 141.77 142.27 141.74 141.86 449,885 +0.91(+0.64%)
Aug 20, 2021 140.13 141.20 139.87 140.96 463,366 +0.69(+0.49%)
Aug 19, 2021 139.75 140.83 139.48 140.27 713,207 -0.57(-0.41%)
Aug 18, 2021 141.99 142.50 140.75 140.84 592,392 -1.59(-1.12%)
Aug 17, 2021 142.31 142.84 141.30 142.44 749,264 -0.66(-0.46%)
Aug 16, 2021 142.47 143.13 141.71 143.10 473,465 +0.11(+0.08%)
Aug 13, 2021 143.24 143.35 142.81 142.99 245,972 -0.07(-0.05%)
Aug 12, 2021 143.08 143.11 142.39 143.06 342,278 +0.01(+0.01%)
Aug 11, 2021 142.48 143.06 142.12 143.05 3,336,931 +0.88(+0.62%)
Aug 10, 2021 141.37 142.33 141.16 142.17 610,484 +0.98(+0.69%)
Aug 09, 2021 141.21 141.50 140.71 141.19 534,081 -0.25(-0.18%)
Aug 06, 2021 141.06 141.62 140.92 141.45 605,496 +1.02(+0.72%)
Aug 05, 2021 139.99 140.47 139.93 140.43 773,158 +0.91(+0.65%)
Aug 04, 2021 140.14 140.58 139.53 139.53 642,707 -1.50(-1.06%)
Aug 03, 2021 140.10 141.01 138.97 141.02 1,219,466 +1.26(+0.90%)
Aug 02, 2021 140.81 141.66 139.70 139.76 906,116 -0.48(-0.34%)
Jul 30, 2021 140.48 141.07 139.94 140.24 641,061 -0.55(-0.39%)
Jul 29, 2021 140.62 141.21 140.39 140.79 672,183 +1.03(+0.73%)
Jul 28, 2021 140.17 140.37 139.26 139.76 725,240 -0.29(-0.21%)
Jul 27, 2021 139.41 140.09 138.88 140.05 508,215 +0.08(+0.05%)
Jul 26, 2021 139.22 140.04 139.22 139.98 849,737 +0.59(+0.43%)
Jul 23, 2021 139.13 139.52 138.72 139.38 482,474 +0.80(+0.58%)
Jul 22, 2021 139.14 139.14 138.09 138.58 1,161,473 -0.67(-0.48%)
Jul 21, 2021 138.56 139.40 138.56 139.25 2,210,328 +1.46(+1.06%)
Jul 20, 2021 135.74 138.28 135.49 137.79 1,119,319 +2.32(+1.71%)
Jul 19, 2021 136.29 136.59 134.47 135.47 1,383,873 -2.72(-1.97%)
Jul 16, 2021 139.97 139.97 138.05 138.20 979,488 -1.23(-0.89%)
Jul 15, 2021 138.79 139.72 138.79 139.43 1,110,854 -0.08(-0.05%)
Jul 14, 2021 139.97 140.44 138.96 139.51 1,058,478 -0.05(-0.03%)
Jul 13, 2021 140.28 140.45 139.52 139.55 828,920 -0.97(-0.69%)
Jul 12, 2021 139.55 140.66 139.09 140.53 697,497 +0.58(+0.41%)
Jul 09, 2021 138.99 140.08 138.81 139.95 900,161 +2.11(+1.53%)
Jul 08, 2021 137.55 138.36 136.98 137.84 1,117,728 -1.32(-0.95%)
Jul 07, 2021 138.61 139.29 138.16 139.16 846,297 +0.23(+0.16%)
Jul 06, 2021 140.08 140.08 137.99 138.93 589,431 -1.37(-0.97%)
Jul 02, 2021 140.15 140.47 139.76 140.30 424,620 +0.33(+0.24%)
Jul 01, 2021 139.51 140.12 139.32 139.97 933,718 +0.83(+0.60%)
Jun 30, 2021 138.35 139.23 138.35 139.14 665,997 +0.70(+0.50%)
Jun 29, 2021 139.17 139.55 138.36 138.44 597,880 -0.40(-0.29%)
Jun 28, 2021 139.71 139.71 138.40 138.84 601,604 -0.85(-0.61%)
Jun 25, 2021 139.03 139.91 138.72 139.69 797,700 +0.98(+0.71%)
Jun 24, 2021 138.39 138.87 138.09 138.71 656,081 +0.97(+0.70%)
Jun 23, 2021 138.28 138.34 137.72 137.74 556,215 -0.33(-0.24%)
Jun 22, 2021 138.03 138.51 137.38 138.06 645,979 +0.09(+0.07%)
Jun 21, 2021 136.28 138.01 136.21 137.97 1,566,454 +2.64(+1.95%)
Jun 18, 2021 136.41 136.66 135.28 135.33 2,690,132 -2.58(-1.87%)
Jun 17, 2021 139.75 139.90 137.19 137.91 3,735,608 -1.80(-1.29%)
Jun 16, 2021 140.68 140.68 139.06 139.71 865,860 -0.95(-0.68%)
Jun 15, 2021 140.71 140.95 140.15 140.67 543,328 +0.15(+0.11%)
Jun 14, 2021 141.09 141.15 139.82 140.51 489,004 -0.65(-0.46%)
Jun 11, 2021 141.25 141.46 140.71 141.17 482,406 +0.24(+0.17%)
Jun 10, 2021 141.68 141.97 140.78 140.93 560,545 -0.08(-0.06%)
Jun 09, 2021 141.51 141.59 140.95 141.01 539,707 -0.45(-0.32%)
Jun 08, 2021 141.61 141.66 140.84 141.46 651,766 -0.19(-0.13%)
Jun 07, 2021 142.28 142.28 141.49 141.65 483,790 -0.39(-0.27%)
Jun 04, 2021 142.06 142.17 141.51 142.04 907,069 +0.53(+0.37%)
Jun 03, 2021 140.82 141.78 140.54 141.51 1,202,987 +0.02(+0.01%)
Jun 02, 2021 141.52 141.68 140.92 141.49 918,556 +0.31(+0.22%)
Jun 01, 2021 141.89 142.04 140.93 141.18 1,332,103 +0.45(+0.32%)
May 28, 2021 141.11 141.11 140.49 140.73 943,319 +0.13(+0.09%)
May 27, 2021 140.71 141.07 140.34 140.60 557,573 +0.65(+0.46%)
May 26, 2021 139.91 140.12 138.91 139.95 836,245 +0.29(+0.21%)
May 25, 2021 140.76 140.90 139.52 139.66 785,238 -0.79(-0.56%)
May 24, 2021 140.47 140.86 140.04 140.45 1,562,507 +0.71(+0.51%)
May 21, 2021 139.80 140.60 139.43 139.74 709,457 +0.50(+0.36%)
May 20, 2021 138.56 139.80 138.26 139.24 2,564,468 +0.72(+0.52%)
May 19, 2021 138.03 138.57 136.70 138.51 2,695,820 -0.88(-0.63%)
May 18, 2021 140.64 140.75 139.30 139.40 886,908 -1.20(-0.85%)
May 17, 2021 140.54 140.95 140.08 140.60 598,583 -0.09(-0.07%)
May 14, 2021 139.56 140.96 139.56 140.69 760,055 +1.73(+1.24%)
May 13, 2021 137.10 139.64 137.07 138.97 1,123,572 +1.87(+1.36%)
May 12, 2021 139.36 139.58 136.97 137.10 1,284,482 -2.42(-1.74%)
May 11, 2021 140.43 140.70 138.75 139.52 1,762,580 -1.92(-1.35%)
May 10, 2021 142.14 142.96 141.42 141.44 1,041,989 -0.03(-0.02%)
May 07, 2021 139.94 141.58 139.79 141.46 754,098 +1.12(+0.80%)
May 06, 2021 139.36 140.39 138.70 140.35 771,378 +1.24(+0.89%)
May 05, 2021 139.11 139.52 138.53 139.11 832,854 +0.37(+0.26%)
May 04, 2021 138.18 138.74 137.43 138.74 1,326,976 +0.24(+0.17%)
May 03, 2021 138.44 139.06 138.16 138.51 555,665 +1.03(+0.75%)
Apr 30, 2021 137.73 137.97 137.13 137.47 615,491 -0.84(-0.61%)
Apr 29, 2021 137.82 138.45 137.29 138.32 921,875 +1.27(+0.93%)
Apr 28, 2021 137.03 137.40 136.85 137.05 910,212 +0.17(+0.12%)
Apr 27, 2021 136.68 137.07 136.29 136.88 794,860 +0.28(+0.21%)
Apr 26, 2021 136.91 137.34 136.47 136.60 702,102 -0.06(-0.05%)
Apr 23, 2021 135.65 137.14 135.45 136.66 571,086 +1.10(+0.81%)
Apr 22, 2021 136.64 136.85 135.32 135.57 763,597 -1.06(-0.78%)
Apr 21, 2021 134.94 136.78 134.87 136.63 1,057,310 +1.55(+1.15%)
Apr 20, 2021 135.70 135.86 134.68 135.08 1,072,190 -1.17(-0.86%)
Apr 19, 2021 136.62 136.74 135.95 136.25 972,577 -0.48(-0.35%)
Apr 16, 2021 136.77 136.99 136.40 136.73 736,992 +0.77(+0.57%)
Apr 15, 2021 135.66 136.08 135.26 135.96 1,256,006 +0.66(+0.49%)
Apr 14, 2021 134.66 135.89 134.66 135.30 727,360 +0.55(+0.40%)
Apr 13, 2021 134.79 135.05 134.14 134.76 1,131,574 -0.51(-0.37%)
Apr 12, 2021 135.25 135.49 134.91 135.27 514,603 +0.02(+0.01%)
Apr 09, 2021 134.74 135.28 134.43 135.25 646,372 +0.76(+0.57%)
Apr 08, 2021 134.53 134.55 133.87 134.49 691,829 -0.05(-0.03%)
Apr 07, 2021 134.70 135.12 134.16 134.53 733,923 -0.13(-0.10%)
Apr 06, 2021 134.50 135.12 134.48 134.66 833,368 -0.09(-0.07%)
Apr 05, 2021 134.44 135.05 134.31 134.76 938,960 +1.24(+0.93%)
Apr 01, 2021 132.88 133.56 132.46 133.52 1,090,101 +0.88(+0.66%)
Mar 31, 2021 133.12 133.37 132.55 132.64 971,163 -0.65(-0.49%)
Mar 30, 2021 133.22 133.54 132.88 133.28 933,873 +0.07(+0.05%)
Mar 29, 2021 132.76 133.76 132.31 133.22 1,240,897 -0.35(-0.26%)
Mar 26, 2021 132.19 133.70 131.81 133.57 945,067 +2.11(+1.61%)
Mar 25, 2021 129.53 131.65 128.81 131.45 1,471,005 +1.65(+1.27%)
Mar 24, 2021 130.21 131.43 129.80 129.80 1,323,950 +0.12(+0.09%)
Mar 23, 2021 130.72 131.18 129.36 129.68 1,082,733 -1.67(-1.27%)
Mar 22, 2021 131.18 131.71 130.76 131.35 734,227 -0.01(-0.01%)
Mar 19, 2021 131.95 132.13 130.56 131.36 1,106,651 -0.67(-0.51%)
Mar 18, 2021 132.72 133.73 131.80 132.04 1,203,119 -0.75(-0.56%)
Mar 17, 2021 132.35 132.84 131.63 132.78 1,035,637 +0.61(+0.46%)
Mar 16, 2021 132.80 132.80 131.87 132.18 905,041 -0.89(-0.67%)
Mar 15, 2021 132.81 133.18 131.78 133.06 1,946,597 +0.50(+0.37%)
Mar 12, 2021 131.90 132.61 131.74 132.57 3,922,132 +1.21(+0.92%)
Mar 11, 2021 131.55 132.34 131.00 131.35 1,299,529 +0.07(+0.05%)
Mar 10, 2021 130.06 131.71 130.01 131.29 2,606,241 +1.73(+1.33%)
Mar 09, 2021 130.22 130.99 129.51 129.56 2,628,097 -0.34(-0.26%)
Mar 08, 2021 129.20 131.30 128.80 129.90 3,616,907 +1.50(+1.17%)
Mar 05, 2021 127.22 128.83 125.24 128.39 3,372,392 +2.66(+2.12%)
Mar 04, 2021 127.04 127.77 124.08 125.73 2,367,357 -1.30(-1.02%)
Mar 03, 2021 127.08 128.30 126.97 127.03 1,797,132 -0.02(-0.01%)
Mar 02, 2021 127.42 127.86 126.86 127.05 1,726,924 -0.32(-0.25%)
Mar 01, 2021 126.43 128.13 126.43 127.36 1,173,925 +2.70(+2.17%)
Feb 26, 2021 126.58 126.58 124.26 124.66 1,306,878 -1.65(-1.31%)
Feb 25, 2021 128.79 128.88 125.86 126.32 1,195,783 -2.40(-1.87%)
Feb 24, 2021 127.00 128.99 126.77 128.72 1,171,293 +1.88(+1.48%)
Feb 23, 2021 126.66 127.24 125.64 126.84 1,740,935 +0.49(+0.38%)
Feb 22, 2021 125.12 126.78 125.12 126.36 610,729 +0.82(+0.65%)
Feb 19, 2021 125.58 125.94 125.45 125.53 2,400,473 +0.39(+0.31%)
Feb 18, 2021 125.10 125.42 124.55 125.14 539,550 -0.51(-0.41%)
Feb 17, 2021 124.96 125.78 124.49 125.65 540,118 +0.39(+0.31%)
Feb 16, 2021 125.63 125.64 124.95 125.26 494,010 +0.26(+0.21%)
Feb 12, 2021 124.14 125.08 124.09 125.00 672,273 +0.59(+0.47%)
Feb 11, 2021 124.74 124.91 123.62 124.41 445,735 -0.08(-0.07%)
Feb 10, 2021 124.91 124.91 123.84 124.50 399,973 +0.15(+0.12%)
Feb 09, 2021 124.20 124.54 123.73 124.35 355,032 -0.08(-0.06%)
Feb 08, 2021 123.59 124.42 123.59 124.42 524,035 +1.29(+1.05%)
Feb 05, 2021 123.47 123.62 122.93 123.13 679,872 +0.60(+0.49%)
Feb 04, 2021 121.15 122.61 121.06 122.53 1,009,357 +1.60(+1.32%)
Feb 03, 2021 120.40 121.18 120.19 120.94 443,765 +0.50(+0.41%)
Feb 02, 2021 119.87 121.16 119.79 120.44 570,229 +1.70(+1.43%)
Feb 01, 2021 118.67 119.24 117.88 118.74 786,239 +1.02(+0.86%)
Jan 29, 2021 119.32 119.81 117.24 117.72 929,005 -2.15(-1.79%)
Jan 28, 2021 119.38 120.94 119.27 119.87 741,535 +1.43(+1.21%)
Jan 27, 2021 119.73 119.81 117.94 118.44 1,052,197 -2.76(-2.27%)
Jan 26, 2021 122.13 122.20 121.19 121.20 589,766 -0.48(-0.39%)
Jan 25, 2021 121.22 121.68 120.40 121.67 791,871 -0.06(-0.05%)
Jan 22, 2021 121.60 122.12 121.26 121.74 691,643 -0.93(-0.76%)
Jan 21, 2021 123.27 123.35 122.46 122.67 587,785 -0.65(-0.53%)
Jan 20, 2021 123.20 123.53 122.64 123.33 498,398 +0.52(+0.43%)
Jan 19, 2021 123.20 123.21 122.61 122.80 694,170 +0.42(+0.34%)
Jan 15, 2021 122.55 122.85 121.50 122.38 683,296 -1.13(-0.91%)
Jan 14, 2021 123.52 124.20 123.28 123.51 732,953 +0.42(+0.34%)
Jan 13, 2021 123.17 123.52 122.73 123.09 504,522 -0.07(-0.05%)
Jan 12, 2021 122.80 123.39 122.44 123.16 1,049,568 +0.50(+0.40%)
Jan 11, 2021 121.64 122.85 121.55 122.66 798,492 +0.05(+0.04%)
Jan 08, 2021 122.76 122.91 121.47 122.62 597,362 +0.07(+0.06%)
Jan 07, 2021 122.47 123.07 122.08 122.54 783,836 +0.95(+0.78%)
Jan 06, 2021 119.45 122.40 119.39 121.59 1,055,440 +2.72(+2.29%)
Jan 05, 2021 117.95 119.48 117.75 118.87 725,169 +0.83(+0.70%)
Jan 04, 2021 119.98 120.02 117.04 118.04 2,255,997 -1.59(-1.33%)
Dec 31, 2020 119.63 119.63 119.63 473,243 +0.96(+0.81%)
Dec 30, 2020 118.33 119.04 118.33 118.67 473,243 +0.51(+0.43%)
Dec 29, 2020 118.91 119.04 117.91 118.16 448,001 -0.22(-0.18%)
Dec 28, 2020 118.56 119.13 118.26 118.38 397,034 +0.52(+0.44%)
Dec 24, 2020 117.77 117.88 117.20 117.85 173,365 +0.31(+0.26%)
Dec 23, 2020 117.27 118.08 117.27 117.54 542,853 +0.87(+0.74%)
Dec 22, 2020 117.50 117.50 116.65 116.67 632,911 -0.93(-0.80%)
Dec 21, 2020 116.60 117.91 115.90 117.61 809,185 -0.47(-0.40%)
Dec 18, 2020 118.82 118.82 117.53 118.08 812,892 -0.70(-0.59%)
Dec 17, 2020 118.61 118.86 118.29 118.78 631,763 +0.69(+0.59%)
Dec 16, 2020 118.49 118.52 117.88 118.08 730,506 -0.40(-0.34%)
Dec 15, 2020 117.72 118.61 117.12 118.49 612,861 +1.65(+1.42%)
Dec 14, 2020 119.15 119.21 116.82 116.83 831,355 -1.27(-1.08%)
Dec 11, 2020 117.97 118.28 117.32 118.10 552,924 -0.40(-0.34%)
Dec 10, 2020 118.29 118.74 118.16 118.50 624,531 -0.29(-0.24%)
Dec 09, 2020 119.30 119.49 118.27 118.79 642,388 -0.12(-0.10%)
Dec 08, 2020 117.77 119.06 117.70 118.91 523,182 +0.56(+0.47%)
Dec 07, 2020 118.61 118.65 117.94 118.35 1,001,467 -0.69(-0.58%)
Dec 04, 2020 118.08 119.07 118.08 119.04 428,879 +1.31(+1.11%)
Dec 03, 2020 117.45 118.19 117.20 117.73 475,532 +0.28(+0.24%)
Dec 02, 2020 116.46 117.56 116.40 117.45 511,116 +0.75(+0.64%)
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.