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 )

186.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Sep 30, 2019 107.82 108.37 107.82 108.13 578,236 +0.54(+0.51%)
Sep 27, 2019 108.14 108.25 107.04 107.58 668,713 -0.23(-0.22%)
Sep 26, 2019 108.22 108.22 107.36 107.82 701,642 -0.40(-0.37%)
Sep 25, 2019 107.60 108.37 107.31 108.22 741,144 +0.64(+0.59%)
Sep 24, 2019 108.77 108.85 107.23 107.58 1,194,027 -0.78(-0.72%)
Sep 23, 2019 107.90 108.62 107.87 108.36 392,453 +0.11(+0.10%)
Sep 20, 2019 108.94 109.15 108.11 108.25 705,644 -0.43(-0.40%)
Sep 19, 2019 109.12 109.36 108.60 108.68 672,578 -0.30(-0.27%)
Sep 18, 2019 108.69 109.02 108.12 108.98 523,356 +0.11(+0.10%)
Sep 17, 2019 108.69 108.92 108.39 108.87 415,506 +0.04(+0.03%)
Sep 16, 2019 108.62 108.96 108.50 108.84 642,899 -0.22(-0.20%)
Sep 13, 2019 109.27 109.46 108.96 109.05 748,098 +0.04(+0.03%)
Sep 12, 2019 109.05 109.44 108.55 109.02 732,368 +0.13(+0.12%)
Sep 11, 2019 108.17 108.93 107.72 108.89 879,540 +0.88(+0.82%)
Sep 10, 2019 107.28 108.01 107.12 108.01 946,804 +0.69(+0.64%)
Sep 09, 2019 106.87 107.39 106.78 107.32 532,279 +0.92(+0.86%)
Sep 06, 2019 106.36 106.61 106.17 106.40 237,542 +0.23(+0.22%)
Sep 05, 2019 105.89 106.71 105.88 106.17 472,624 +1.35(+1.29%)
Sep 04, 2019 104.41 104.84 104.22 104.81 323,176 +1.27(+1.23%)
Sep 03, 2019 103.40 103.61 102.69 103.54 544,264 -0.61(-0.59%)
Aug 30, 2019 104.54 104.72 103.87 104.15 782,128 +0.20(+0.19%)
Aug 29, 2019 103.58 104.14 103.23 103.95 594,251 +1.38(+1.35%)
Aug 28, 2019 101.44 102.67 101.31 102.58 487,721 +0.91(+0.90%)
Aug 27, 2019 102.86 102.98 101.46 101.66 527,573 -0.69(-0.68%)
Aug 26, 2019 102.19 102.38 101.66 102.36 765,800 +1.06(+1.04%)
Aug 23, 2019 103.41 104.05 100.81 101.30 1,028,649 -2.75(-2.64%)
Aug 22, 2019 104.23 104.60 103.50 104.05 1,057,145 +0.08(+0.08%)
Aug 21, 2019 104.11 104.16 103.77 103.97 396,155 +0.79(+0.77%)
Aug 20, 2019 103.90 103.99 103.16 103.18 475,026 -0.90(-0.87%)
Aug 19, 2019 104.10 104.42 103.92 104.08 382,413 +1.20(+1.17%)
Aug 16, 2019 101.73 103.04 101.73 102.88 558,108 +1.76(+1.74%)
Aug 15, 2019 101.42 101.60 100.35 101.12 701,523 +0.08(+0.08%)
Aug 14, 2019 102.52 102.64 101.00 101.04 1,051,623 -3.12(-3.00%)
Aug 13, 2019 102.60 104.92 102.37 104.16 654,238 +1.51(+1.47%)
Aug 12, 2019 103.27 103.47 102.28 102.66 362,463 -1.28(-1.23%)
Aug 09, 2019 104.26 104.41 103.24 103.94 696,222 -0.71(-0.68%)
Aug 08, 2019 103.39 104.65 103.17 104.65 525,682 +1.82(+1.77%)
Aug 07, 2019 101.74 103.09 100.74 102.83 860,150 -0.09(-0.09%)
Aug 06, 2019 102.35 102.97 101.51 102.92 659,212 +1.25(+1.22%)
Aug 05, 2019 103.33 103.33 100.98 101.67 2,455,028 -3.14(-2.99%)
Aug 02, 2019 105.18 105.32 104.14 104.81 895,745 -0.70(-0.66%)
Aug 01, 2019 106.98 107.96 105.29 105.51 1,458,453 -1.50(-1.40%)
Jul 31, 2019 108.11 108.26 106.45 107.00 642,381 -0.91(-0.85%)
Jul 30, 2019 107.49 107.97 107.34 107.92 482,357 -0.07(-0.07%)
Jul 29, 2019 108.03 108.20 107.92 107.99 546,411 -0.09(-0.08%)
Jul 26, 2019 107.71 108.14 107.47 108.08 436,400 +0.56(+0.52%)
Jul 25, 2019 107.95 107.97 107.26 107.52 407,251 -0.50(-0.47%)
Jul 24, 2019 107.23 108.02 107.19 108.02 418,009 +0.63(+0.59%)
Jul 23, 2019 106.91 107.44 106.75 107.39 467,468 +0.90(+0.85%)
Jul 22, 2019 106.44 106.62 106.17 106.49 409,984 +0.20(+0.19%)
Jul 19, 2019 107.09 107.13 106.22 106.29 811,835 -0.52(-0.49%)
Jul 18, 2019 106.18 106.99 106.14 106.81 1,858,558 +0.51(+0.48%)
Jul 17, 2019 107.22 107.22 106.30 106.30 486,523 -0.92(-0.86%)
Jul 16, 2019 107.45 107.55 107.10 107.22 904,333 -0.27(-0.25%)
Jul 15, 2019 107.69 107.69 107.29 107.49 489,040 -0.04(-0.03%)
Jul 12, 2019 107.02 107.56 107.02 107.53 332,537 +0.76(+0.71%)
Jul 11, 2019 106.73 106.91 106.43 106.77 402,230 +0.37(+0.35%)
Jul 10, 2019 106.57 106.91 106.19 106.40 389,072 +0.21(+0.19%)
Jul 09, 2019 105.69 106.26 105.69 106.19 567,538 +0.02(+0.02%)
Jul 08, 2019 106.27 106.50 105.97 106.17 681,346 -0.61(-0.57%)
Jul 05, 2019 106.40 106.83 105.99 106.79 362,687 -0.04(-0.03%)
Jul 03, 2019 106.33 106.82 106.26 106.82 379,425 +0.78(+0.74%)
Jul 02, 2019 105.96 106.08 105.49 106.04 696,370 +0.08(+0.08%)
Jul 01, 2019 106.34 106.64 105.49 105.96 1,534,332 +0.79(+0.76%)
Jun 28, 2019 104.82 105.28 104.75 105.16 635,257 +0.77(+0.73%)
Jun 27, 2019 104.18 104.58 104.14 104.40 270,772 +0.51(+0.49%)
Jun 26, 2019 104.22 104.43 103.89 103.89 370,439 -0.01(-0.01%)
Jun 25, 2019 104.64 104.64 103.84 103.90 524,823 -0.62(-0.60%)
Jun 24, 2019 104.88 104.99 104.48 104.52 401,273 -0.36(-0.34%)
Jun 21, 2019 104.90 105.40 104.78 104.88 564,316 -0.07(-0.07%)
Jun 20, 2019 104.99 105.14 104.15 104.96 450,026 +0.94(+0.90%)
Jun 19, 2019 104.01 104.26 103.54 104.02 569,616 +0.11(+0.10%)
Jun 18, 2019 103.31 104.42 103.23 103.91 605,155 +1.16(+1.12%)
Jun 17, 2019 102.97 103.17 102.71 102.75 349,662 -0.20(-0.20%)
Jun 14, 2019 102.93 103.21 102.54 102.96 502,189 -0.18(-0.17%)
Jun 13, 2019 102.83 103.23 102.77 103.14 599,731 +0.68(+0.66%)
Jun 12, 2019 102.73 102.89 102.35 102.45 387,888 -0.36(-0.35%)
Jun 11, 2019 103.24 103.46 102.62 102.81 378,050 +0.15(+0.15%)
Jun 10, 2019 102.78 103.32 102.64 102.66 401,036 +0.51(+0.50%)
Jun 07, 2019 101.80 102.56 101.73 102.15 303,208 +0.66(+0.65%)
Jun 06, 2019 100.95 101.75 100.73 101.50 639,209 +0.67(+0.67%)
Jun 05, 2019 100.77 100.89 100.02 100.82 714,395 +0.58(+0.58%)
Jun 04, 2019 98.85 100.31 98.84 100.24 914,497 +2.31(+2.36%)
Jun 03, 2019 97.40 98.35 97.38 97.92 1,148,655 +0.59(+0.61%)
May 31, 2019 97.58 97.88 97.27 97.33 815,431 -1.26(-1.28%)
May 30, 2019 98.85 99.22 98.19 98.60 470,187 +0.01(+0.01%)
May 29, 2019 98.66 98.92 97.94 98.59 1,068,342 -0.53(-0.53%)
May 28, 2019 100.55 100.67 99.12 99.12 530,441 -1.30(-1.30%)
May 24, 2019 100.70 100.85 100.12 100.42 405,207 +0.21(+0.21%)
May 23, 2019 100.56 100.56 99.57 100.21 764,914 -1.20(-1.19%)
May 22, 2019 101.68 101.89 101.29 101.41 601,156 -0.64(-0.62%)
May 21, 2019 101.68 102.22 101.54 102.05 679,993 +1.00(+0.99%)
May 20, 2019 101.03 101.56 100.75 101.05 496,724 -0.56(-0.56%)
May 17, 2019 101.29 102.47 101.28 101.61 592,594 -0.58(-0.57%)
May 16, 2019 101.81 102.80 101.81 102.19 700,265 +0.65(+0.64%)
May 15, 2019 100.67 101.84 100.44 101.55 696,727 +0.24(+0.24%)
May 14, 2019 100.71 101.95 100.71 101.31 817,335 +0.91(+0.90%)
May 13, 2019 101.28 101.28 100.04 100.40 1,061,331 -2.66(-2.59%)
May 10, 2019 102.27 103.38 101.04 103.06 728,481 +0.43(+0.42%)
May 09, 2019 102.16 102.91 101.45 102.63 866,711 -0.27(-0.26%)
May 08, 2019 103.03 103.62 102.75 102.90 595,244 -0.23(-0.23%)
May 07, 2019 103.99 104.11 102.45 103.14 858,821 -1.77(-1.69%)
May 06, 2019 103.76 105.06 103.62 104.90 487,905 -0.48(-0.46%)
May 03, 2019 105.08 105.51 104.93 105.39 304,435 +0.80(+0.76%)
May 02, 2019 104.77 105.17 104.04 104.59 531,733 -0.23(-0.22%)
May 01, 2019 105.68 105.96 104.81 104.82 651,206 -0.46(-0.43%)
Apr 30, 2019 105.23 105.41 104.49 105.28 541,196 +0.17(+0.16%)
Apr 29, 2019 104.90 105.41 104.90 105.11 455,217 +0.26(+0.25%)
Apr 26, 2019 104.33 104.86 104.22 104.85 379,791 +0.50(+0.48%)
Apr 25, 2019 104.44 104.69 103.87 104.35 516,165 -0.53(-0.51%)
Apr 24, 2019 105.05 105.16 104.76 104.88 331,638 -0.29(-0.27%)
Apr 23, 2019 104.51 105.27 104.40 105.16 1,530,316 +0.75(+0.71%)
Apr 22, 2019 104.22 104.46 104.19 104.42 359,656 -0.06(-0.06%)
Apr 18, 2019 104.66 104.66 104.19 104.48 461,278 +0.08(+0.08%)
Apr 17, 2019 104.76 104.76 104.18 104.40 404,360 -0.05(-0.05%)
Apr 16, 2019 104.51 104.53 104.13 104.45 482,821 +0.31(+0.30%)
Apr 15, 2019 104.26 104.33 103.88 104.14 517,661 -0.12(-0.11%)
Apr 12, 2019 104.27 104.60 103.82 104.26 549,677 +0.71(+0.68%)
Apr 11, 2019 103.72 103.90 103.33 103.55 480,915 +0.04(+0.03%)
Apr 10, 2019 103.37 103.55 103.08 103.51 309,701 +0.34(+0.33%)
Apr 09, 2019 103.57 103.57 102.97 103.17 601,812 -0.74(-0.71%)
Apr 08, 2019 103.52 103.94 103.39 103.91 1,077,150 +0.21(+0.20%)
Apr 05, 2019 103.41 103.75 103.23 103.70 799,824 +0.56(+0.55%)
Apr 04, 2019 102.69 103.19 102.69 103.14 560,253 +0.48(+0.47%)
Apr 03, 2019 102.84 103.02 102.34 102.65 1,017,250 +0.27(+0.26%)
Apr 02, 2019 102.46 102.57 102.11 102.38 735,200 -0.06(-0.06%)
Apr 01, 2019 101.87 102.55 101.75 102.45 1,119,358 +1.31(+1.30%)
Mar 29, 2019 101.05 101.23 100.64 101.14 1,115,518 +0.65(+0.64%)
Mar 28, 2019 100.33 100.62 99.84 100.49 1,405,377 +0.40(+0.40%)
Mar 27, 2019 100.53 100.73 99.55 100.09 1,034,865 -0.33(-0.33%)
Mar 26, 2019 100.43 100.90 99.93 100.42 728,372 +0.70(+0.70%)
Mar 25, 2019 99.92 100.31 99.25 99.72 1,145,486 -0.31(-0.31%)
Mar 22, 2019 101.52 101.77 99.99 100.03 988,215 -2.05(-2.00%)
Mar 21, 2019 100.68 102.32 100.68 102.08 481,381 +1.08(+1.07%)
Mar 20, 2019 101.69 101.85 100.81 101.00 766,595 -0.85(-0.84%)
Mar 19, 2019 102.46 102.74 101.50 101.85 877,892 -0.20(-0.19%)
Mar 18, 2019 101.50 102.12 101.50 102.05 473,400 +0.63(+0.63%)
Mar 15, 2019 101.19 101.71 101.14 101.42 614,662 +0.40(+0.40%)
Mar 14, 2019 101.04 101.23 100.80 101.01 374,102 +0.09(+0.09%)
Mar 13, 2019 100.58 101.26 100.53 100.92 652,982 +0.66(+0.66%)
Mar 12, 2019 100.10 100.54 100.08 100.27 660,252 +0.35(+0.35%)
Mar 11, 2019 98.94 99.96 98.94 99.92 626,947 +1.43(+1.45%)
Mar 08, 2019 97.89 98.54 97.77 98.49 945,142 -0.08(-0.08%)
Mar 07, 2019 99.19 99.19 98.23 98.57 1,678,609 -0.74(-0.75%)
Mar 06, 2019 100.02 100.04 99.23 99.31 587,212 -0.72(-0.72%)
Mar 05, 2019 100.28 100.28 99.74 100.03 580,202 -0.19(-0.19%)
Mar 04, 2019 101.05 101.17 99.37 100.22 808,780 -0.48(-0.48%)
Mar 01, 2019 100.75 101.04 100.18 100.70 666,902 +0.58(+0.58%)
Feb 28, 2019 100.56 100.56 100.06 100.12 829,904 -0.51(-0.50%)
Feb 27, 2019 100.61 100.82 100.22 100.63 697,230 -0.19(-0.19%)
Feb 26, 2019 100.85 101.24 100.78 100.82 875,030 -0.22(-0.22%)
Feb 25, 2019 101.40 101.70 101.00 101.04 884,469 +0.20(+0.19%)
Feb 22, 2019 100.71 100.91 100.46 100.84 706,923 +0.35(+0.35%)
Feb 21, 2019 100.79 100.82 100.13 100.50 644,353 -0.51(-0.50%)
Feb 20, 2019 100.60 101.18 100.54 101.00 783,600 +0.34(+0.34%)
Feb 19, 2019 100.10 100.91 100.10 100.67 637,180 +0.26(+0.26%)
Feb 15, 2019 99.83 100.42 99.79 100.41 612,980 +1.29(+1.30%)
Feb 14, 2019 99.04 99.60 98.62 99.11 2,291,829 -0.40(-0.40%)
Feb 13, 2019 99.40 99.85 99.33 99.52 671,950 +0.39(+0.40%)
Feb 12, 2019 98.45 99.27 98.45 99.12 822,845 +1.25(+1.28%)
Feb 11, 2019 98.07 98.10 97.69 97.87 683,322 +0.01(+0.01%)
Feb 08, 2019 97.55 97.88 96.90 97.87 961,509 -0.12(-0.13%)
Feb 07, 2019 98.39 98.55 97.35 97.99 1,069,515 -0.94(-0.95%)
Feb 06, 2019 98.73 99.09 98.69 98.93 918,813 +0.02(+0.02%)
Feb 05, 2019 98.83 99.06 98.47 98.91 944,694 +0.28(+0.28%)
Feb 04, 2019 98.05 98.64 97.69 98.63 977,393 +0.55(+0.56%)
Feb 01, 2019 98.15 98.45 97.75 98.08 1,138,856 +0.15(+0.15%)
Jan 31, 2019 97.15 98.08 97.00 97.93 1,498,424 +0.57(+0.59%)
Jan 30, 2019 96.71 97.79 96.24 97.36 1,337,379 +1.14(+1.19%)
Jan 29, 2019 96.18 96.53 95.94 96.21 1,339,384 +0.15(+0.16%)
Jan 28, 2019 95.62 96.09 95.27 96.06 1,864,984 -0.46(-0.48%)
Jan 25, 2019 96.31 96.83 96.19 96.53 3,201,780 +0.99(+1.04%)
Jan 24, 2019 95.25 95.76 95.05 95.54 1,453,512 +0.18(+0.19%)
Jan 23, 2019 95.62 95.92 94.46 95.36 1,211,831 +0.17(+0.18%)
Jan 22, 2019 95.96 96.00 94.67 95.19 3,426,096 -1.29(-1.34%)
Jan 18, 2019 95.87 96.64 95.53 96.48 2,273,341 +1.42(+1.49%)
Jan 17, 2019 93.98 95.46 93.96 95.06 1,936,213 +0.68(+0.72%)
Jan 16, 2019 94.01 94.77 94.01 94.39 1,625,573 +0.59(+0.63%)
Jan 15, 2019 93.13 93.96 93.13 93.80 4,936,438 +0.62(+0.67%)
Jan 14, 2019 92.77 93.46 92.64 93.17 1,469,709 -0.35(-0.37%)
Jan 11, 2019 93.03 93.59 92.77 93.52 2,800,227 +0.04(+0.05%)
Jan 10, 2019 92.43 93.54 92.25 93.48 1,503,260 +0.46(+0.50%)
Jan 09, 2019 92.88 93.41 92.41 93.01 3,278,999 +0.41(+0.44%)
Jan 08, 2019 92.77 92.82 91.82 92.60 1,465,459 +0.69(+0.75%)
Jan 07, 2019 91.38 92.50 90.84 91.92 2,115,409 +0.67(+0.73%)
Jan 04, 2019 89.69 91.45 89.56 91.25 6,870,696 +2.79(+3.16%)
Jan 03, 2019 89.78 89.78 88.28 88.45 2,387,447 -2.13(-2.35%)
Jan 02, 2019 89.03 90.91 88.81 90.59 2,889,831 +0.37(+0.41%)
Dec 31, 2018 90.03 90.31 89.29 90.22 4,870,998 +0.69(+0.77%)
Dec 28, 2018 90.10 90.71 89.14 89.53 5,918,603 -0.07(-0.08%)
Dec 27, 2018 87.82 89.60 86.40 89.60 7,594,737 +0.75(+0.84%)
Dec 26, 2018 85.53 88.86 84.49 88.86 5,173,781 +3.79(+4.46%)
Dec 24, 2018 86.75 87.01 85.03 85.06 3,174,315 -2.29(-2.62%)
Dec 21, 2018 88.72 90.27 87.12 87.36 5,482,857 -1.34(-1.51%)
Dec 20, 2018 89.52 90.18 87.87 88.69 5,053,469 -1.36(-1.51%)
Dec 19, 2018 91.32 92.74 89.47 90.05 4,064,190 -1.10(-1.20%)
Dec 18, 2018 92.29 92.58 90.60 91.15 1,914,120 -0.53(-0.57%)
Dec 17, 2018 93.07 93.48 91.13 91.67 3,830,865 -1.71(-1.83%)
Dec 14, 2018 93.96 94.46 93.11 93.38 1,966,050 -1.39(-1.47%)
Dec 13, 2018 95.12 95.39 94.39 94.77 1,376,614 -0.11(-0.11%)
Dec 12, 2018 95.66 95.99 94.82 94.88 1,766,248 +0.26(+0.27%)
Dec 11, 2018 95.86 96.14 94.12 94.62 2,068,762 -0.18(-0.19%)
Dec 10, 2018 95.25 95.29 92.98 94.80 2,136,407 -0.48(-0.50%)
Dec 07, 2018 96.95 97.61 94.90 95.28 2,208,772 -1.69(-1.74%)
Dec 06, 2018 96.32 96.98 94.59 96.97 3,147,308 -0.58(-0.59%)
Dec 04, 2018 100.26 100.40 97.39 97.54 2,343,455 -2.85(-2.84%)
Dec 03, 2018 100.77 100.78 99.70 100.39 2,097,445 +0.82(+0.83%)
Nov 30, 2018 98.86 99.72 98.84 99.57 1,385,661 +0.57(+0.57%)
Nov 29, 2018 98.86 99.53 98.56 99.00 1,359,758 -0.14(-0.14%)
Nov 28, 2018 97.89 99.16 97.37 99.15 1,604,685 +1.48(+1.51%)
Nov 27, 2018 97.03 97.68 96.89 97.67 1,843,087 +0.35(+0.36%)
Nov 26, 2018 96.79 97.47 96.79 97.32 1,033,126 +1.20(+1.25%)
Nov 23, 2018 96.13 96.54 95.92 96.12 570,340 -0.70(-0.72%)
Nov 21, 2018 96.82 96.82 96.82 0 +0.24(+0.25%)
Nov 20, 2018 97.74 97.91 96.29 96.58 2,171,998 -2.05(-2.07%)
Nov 19, 2018 98.96 99.31 98.14 98.62 1,413,732 -0.47(-0.47%)
Nov 16, 2018 98.45 99.38 98.36 99.09 991,322 +0.43(+0.44%)
Nov 15, 2018 97.45 98.73 96.83 98.66 2,738,020 +0.76(+0.78%)
Nov 14, 2018 99.17 99.34 97.23 97.90 1,510,073 -0.65(-0.66%)
Nov 13, 2018 98.92 99.47 98.26 98.54 1,266,851 -0.17(-0.17%)
Nov 12, 2018 100.04 100.16 98.51 98.71 1,121,786 -1.32(-1.32%)
Nov 09, 2018 100.26 100.45 99.54 100.03 927,086 -0.64(-0.63%)
Nov 08, 2018 100.60 101.06 100.31 100.67 1,011,545 -0.15(-0.15%)
Nov 07, 2018 100.22 100.90 99.54 100.82 1,354,850 +1.39(+1.40%)
Nov 06, 2018 98.86 99.47 98.72 99.43 737,156 +0.60(+0.61%)
Nov 05, 2018 98.00 99.05 98.00 98.83 1,053,849 +1.16(+1.19%)
Nov 02, 2018 98.61 98.68 96.86 97.67 1,532,198 -0.18(-0.18%)
Nov 01, 2018 97.44 97.98 97.22 97.84 936,694 +0.72(+0.74%)
Oct 31, 2018 97.43 98.04 97.03 97.13 1,462,145 +0.38(+0.39%)
Oct 30, 2018 95.38 96.87 95.34 96.75 2,636,495 +1.55(+1.63%)
Oct 29, 2018 95.89 96.71 94.08 95.20 3,748,647 +0.28(+0.30%)
Oct 26, 2018 95.49 95.87 94.12 94.91 4,430,076 -1.32(-1.37%)
Oct 25, 2018 95.74 96.87 95.36 96.23 1,679,204 +0.93(+0.98%)
Oct 24, 2018 97.53 97.60 95.09 95.30 2,573,263 -2.31(-2.37%)
Oct 23, 2018 96.98 98.11 96.28 97.61 2,629,884 -0.60(-0.61%)
Oct 22, 2018 99.34 99.43 98.12 98.22 1,242,069 -0.97(-0.97%)
Oct 19, 2018 99.06 99.90 99.00 99.18 1,581,420 +0.09(+0.09%)
Oct 18, 2018 99.70 100.20 98.59 99.09 1,480,883 -0.86(-0.86%)
Oct 17, 2018 99.73 100.28 98.96 99.95 1,108,677 +0.11(+0.11%)
Oct 16, 2018 98.89 99.97 98.57 99.85 2,055,568 +1.48(+1.50%)
Oct 15, 2018 98.38 99.22 98.36 98.37 1,896,907 -0.10(-0.10%)
Oct 12, 2018 99.21 99.21 97.39 98.46 2,700,652 +0.52(+0.53%)
Oct 11, 2018 100.27 100.46 97.48 97.94 4,807,412 -2.78(-2.76%)
Oct 10, 2018 103.04 103.11 100.53 100.72 3,644,881 -2.42(-2.34%)
Oct 09, 2018 103.34 103.54 102.86 103.14 1,719,658 -0.32(-0.31%)
Oct 08, 2018 102.74 103.57 102.74 103.46 4,435,242 +0.51(+0.50%)
Oct 05, 2018 103.33 103.55 102.56 102.95 1,798,628 -0.32(-0.31%)
Oct 04, 2018 103.17 103.50 102.64 103.27 2,125,682 -0.03(-0.03%)
Oct 03, 2018 103.66 103.74 103.14 103.30 1,166,164 +0.09(+0.09%)
Oct 02, 2018 103.03 103.39 102.78 103.21 975,487 +0.20(+0.19%)
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.