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: 4:10 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 (%)
Sep 30, 2021 141.23 141.31 138.58 138.49 698,705 -2.32(-1.65%)
Sep 29, 2021 140.73 141.49 140.26 140.81 481,599 +0.36(+0.26%)
Sep 28, 2021 141.89 142.10 140.17 140.45 817,549 -1.70(-1.20%)
Sep 27, 2021 141.88 142.88 141.88 142.15 573,016 +0.70(+0.50%)
Sep 24, 2021 140.88 141.91 140.84 141.45 1,999,357 +0.20(+0.14%)
Sep 23, 2021 139.90 141.90 139.90 141.25 428,953 +2.08(+1.50%)
Sep 22, 2021 138.82 140.09 138.59 139.16 440,453 +1.52(+1.10%)
Sep 21, 2021 138.91 139.33 137.64 137.65 625,452 -0.50(-0.36%)
Sep 20, 2021 138.18 138.75 136.62 138.15 779,842 -2.14(-1.53%)
Sep 17, 2021 140.90 141.35 140.13 140.29 743,433 -0.95(-0.67%)
Sep 16, 2021 141.75 142.14 140.53 141.24 324,338 -0.42(-0.29%)
Sep 15, 2021 140.40 141.97 140.23 141.65 778,654 +1.28(+0.91%)
Sep 14, 2021 142.10 142.18 140.09 140.38 3,928,206 -1.34(-0.94%)
Sep 13, 2021 141.74 142.20 140.98 141.71 525,597 +0.92(+0.65%)
Sep 10, 2021 142.52 142.57 140.77 140.79 358,991 -1.01(-0.72%)
Sep 09, 2021 141.96 142.93 141.74 141.81 490,383 -0.42(-0.29%)
Sep 08, 2021 141.97 142.58 141.69 142.22 412,366 -0.05(-0.03%)
Sep 07, 2021 143.17 143.17 142.16 142.27 336,727 -1.11(-0.77%)
Sep 03, 2021 143.60 143.73 143.12 143.38 286,312 -0.55(-0.38%)
Sep 02, 2021 143.41 143.93 143.40 143.93 526,412 +0.92(+0.64%)
Sep 01, 2021 143.45 143.50 142.69 143.01 715,459 -0.21(-0.15%)
Aug 31, 2021 143.16 143.65 142.92 143.22 524,387 -0.06(-0.04%)
Aug 30, 2021 143.91 143.93 143.17 143.27 944,780 -0.51(-0.36%)
Aug 27, 2021 142.90 143.91 142.90 143.78 821,507 +1.26(+0.88%)
Aug 26, 2021 143.51 143.52 142.43 142.52 761,482 -1.03(-0.72%)
Aug 25, 2021 143.08 143.91 142.62 143.56 465,372 +0.62(+0.44%)
Aug 24, 2021 142.87 143.20 142.72 142.93 417,629 +0.40(+0.28%)
Aug 23, 2021 142.44 142.94 142.41 142.53 447,769 +0.91(+0.64%)
Aug 20, 2021 140.79 141.87 140.53 141.62 461,186 +0.69(+0.49%)
Aug 19, 2021 140.41 141.49 140.14 140.93 709,852 -0.58(-0.41%)
Aug 18, 2021 142.66 143.17 141.42 141.51 589,605 -1.60(-1.12%)
Aug 17, 2021 142.99 143.52 141.97 143.11 745,739 -0.66(-0.46%)
Aug 16, 2021 143.14 143.80 142.38 143.77 471,237 +0.11(+0.08%)
Aug 13, 2021 143.92 144.03 143.48 143.66 244,814 -0.08(-0.05%)
Aug 12, 2021 143.75 143.78 143.06 143.74 340,668 +0.01(+0.01%)
Aug 11, 2021 143.15 143.74 142.79 143.73 3,321,234 +0.88(+0.62%)
Aug 10, 2021 142.04 143.01 141.82 142.85 607,612 +0.99(+0.69%)
Aug 09, 2021 141.88 142.16 141.38 141.86 531,568 -0.26(-0.18%)
Aug 06, 2021 141.73 142.29 141.59 142.12 602,648 +1.02(+0.73%)
Aug 05, 2021 140.65 141.13 140.59 141.09 769,521 +0.91(+0.65%)
Aug 04, 2021 140.80 141.25 140.19 140.19 639,684 -1.51(-1.06%)
Aug 03, 2021 140.76 141.68 139.63 141.69 1,213,730 +1.27(+0.90%)
Aug 02, 2021 141.47 142.34 140.36 140.42 901,853 -0.48(-0.34%)
Jul 30, 2021 141.14 141.74 140.60 140.91 638,046 -0.55(-0.39%)
Jul 29, 2021 141.28 141.88 141.06 141.45 669,021 +1.03(+0.73%)
Jul 28, 2021 140.83 141.04 139.92 140.42 721,828 -0.29(-0.21%)
Jul 27, 2021 140.07 140.75 139.54 140.72 505,825 +0.08(+0.05%)
Jul 26, 2021 139.87 140.71 139.87 140.64 845,740 +0.60(+0.43%)
Jul 23, 2021 139.79 140.18 139.38 140.04 480,205 +0.81(+0.58%)
Jul 22, 2021 139.80 139.80 138.75 139.24 1,156,010 -0.67(-0.48%)
Jul 21, 2021 139.21 140.06 139.21 139.91 2,199,930 +1.47(+1.06%)
Jul 20, 2021 136.38 138.94 136.13 138.44 1,114,054 +2.33(+1.71%)
Jul 19, 2021 136.94 137.24 135.11 136.11 1,377,363 -2.74(-1.97%)
Jul 16, 2021 140.63 140.63 138.70 138.85 974,881 -1.24(-0.89%)
Jul 15, 2021 139.45 140.38 139.45 140.09 1,105,628 -0.07(-0.05%)
Jul 14, 2021 140.63 141.10 139.62 140.17 1,053,499 -0.05(-0.03%)
Jul 13, 2021 140.94 141.11 140.18 140.21 825,021 -0.97(-0.69%)
Jul 12, 2021 140.21 141.32 139.75 141.19 694,216 +0.58(+0.41%)
Jul 09, 2021 139.65 140.74 139.47 140.61 895,927 +2.12(+1.53%)
Jul 08, 2021 138.20 139.01 137.63 138.49 1,112,470 -1.33(-0.95%)
Jul 07, 2021 139.27 139.95 138.81 139.82 842,316 +0.23(+0.16%)
Jul 06, 2021 140.74 140.74 138.64 139.59 586,659 -1.37(-0.97%)
Jul 02, 2021 140.81 141.13 140.42 140.96 422,623 +0.33(+0.24%)
Jul 01, 2021 140.17 140.78 139.98 140.63 929,326 +0.83(+0.60%)
Jun 30, 2021 139.00 139.89 139.00 139.80 662,864 +0.70(+0.50%)
Jun 29, 2021 139.83 140.21 139.01 139.10 595,067 -0.40(-0.29%)
Jun 28, 2021 140.38 140.38 139.06 139.49 598,774 -0.85(-0.61%)
Jun 25, 2021 139.68 140.57 139.38 140.35 793,947 +0.98(+0.71%)
Jun 24, 2021 139.04 139.52 138.75 139.36 652,995 +0.98(+0.71%)
Jun 23, 2021 138.94 138.99 138.37 138.39 553,599 -0.33(-0.24%)
Jun 22, 2021 138.68 139.16 138.03 138.72 642,941 +0.09(+0.07%)
Jun 21, 2021 136.92 138.66 136.85 138.62 1,559,086 +2.65(+1.95%)
Jun 18, 2021 137.05 137.31 135.92 135.97 2,677,477 -2.59(-1.87%)
Jun 17, 2021 140.41 140.56 137.84 138.57 3,718,036 -1.81(-1.29%)
Jun 16, 2021 141.34 141.34 139.71 140.38 861,787 -0.96(-0.68%)
Jun 15, 2021 141.38 141.62 140.81 141.33 540,772 +0.15(+0.11%)
Jun 14, 2021 141.76 141.81 140.48 141.18 486,704 -0.65(-0.46%)
Jun 11, 2021 141.92 142.13 141.38 141.83 480,137 +0.24(+0.17%)
Jun 10, 2021 142.34 142.64 141.44 141.60 557,909 -0.08(-0.06%)
Jun 09, 2021 142.18 142.26 141.61 141.68 537,168 -0.45(-0.32%)
Jun 08, 2021 142.28 142.33 141.50 142.13 648,700 -0.19(-0.13%)
Jun 07, 2021 142.95 142.95 142.16 142.32 481,514 -0.39(-0.27%)
Jun 04, 2021 142.73 142.84 142.18 142.71 902,802 +0.53(+0.37%)
Jun 03, 2021 141.48 142.45 141.21 142.18 1,197,328 +0.02(+0.01%)
Jun 02, 2021 142.19 142.35 141.59 142.16 914,235 +0.31(+0.22%)
Jun 01, 2021 142.56 142.71 141.59 141.85 1,325,836 +0.45(+0.32%)
May 28, 2021 141.77 141.77 141.15 141.40 938,882 +0.13(+0.09%)
May 27, 2021 141.38 141.74 141.00 141.26 554,950 +0.65(+0.46%)
May 26, 2021 140.58 140.78 139.57 140.61 832,311 +0.29(+0.21%)
May 25, 2021 141.43 141.57 140.18 140.32 781,544 -0.79(-0.56%)
May 24, 2021 141.13 141.53 140.70 141.11 1,555,157 +0.72(+0.51%)
May 21, 2021 140.46 141.26 140.09 140.40 706,120 +0.50(+0.36%)
May 20, 2021 139.22 140.46 138.91 139.90 2,552,405 +0.73(+0.52%)
May 19, 2021 138.68 139.23 137.35 139.17 2,683,139 -0.89(-0.63%)
May 18, 2021 141.30 141.42 139.96 140.06 882,736 -1.21(-0.86%)
May 17, 2021 141.21 141.61 140.75 141.26 595,768 -0.09(-0.07%)
May 14, 2021 140.22 141.62 140.22 141.36 756,480 +1.74(+1.24%)
May 13, 2021 137.75 140.30 137.72 139.62 1,118,287 +1.88(+1.36%)
May 12, 2021 140.02 140.24 137.61 137.75 1,278,440 -2.43(-1.74%)
May 11, 2021 141.09 141.36 139.41 140.18 1,754,289 -1.93(-1.35%)
May 10, 2021 142.81 143.63 142.09 142.10 1,037,087 -0.03(-0.02%)
May 07, 2021 140.60 142.25 140.45 142.13 750,551 +1.12(+0.80%)
May 06, 2021 140.02 141.06 139.36 141.01 767,749 +1.25(+0.89%)
May 05, 2021 139.76 140.18 139.18 139.76 828,936 +0.37(+0.26%)
May 04, 2021 138.83 139.40 138.07 139.40 1,320,734 +0.24(+0.17%)
May 03, 2021 139.09 139.71 138.81 139.16 553,051 +1.04(+0.75%)
Apr 30, 2021 138.38 138.62 137.78 138.12 612,596 -0.85(-0.61%)
Apr 29, 2021 138.47 139.10 137.94 138.97 917,539 +1.27(+0.93%)
Apr 28, 2021 137.68 138.04 137.50 137.70 905,930 +0.17(+0.12%)
Apr 27, 2021 137.33 137.72 136.93 137.53 791,121 +0.28(+0.21%)
Apr 26, 2021 137.56 137.99 137.11 137.25 698,799 -0.07(-0.05%)
Apr 23, 2021 136.29 137.79 136.09 137.31 568,400 +1.10(+0.81%)
Apr 22, 2021 137.28 137.50 135.96 136.21 760,005 -1.07(-0.78%)
Apr 21, 2021 135.57 137.42 135.51 137.27 1,052,336 +1.56(+1.15%)
Apr 20, 2021 136.34 136.50 135.32 135.72 1,067,147 -1.18(-0.86%)
Apr 19, 2021 137.26 137.39 136.59 136.90 968,002 -0.48(-0.35%)
Apr 16, 2021 137.41 137.64 137.05 137.38 733,526 +0.77(+0.57%)
Apr 15, 2021 136.30 136.73 135.90 136.60 1,250,098 +0.66(+0.49%)
Apr 14, 2021 135.29 136.54 135.29 135.94 723,938 +0.55(+0.40%)
Apr 13, 2021 135.42 135.69 134.77 135.40 1,126,251 -0.51(-0.37%)
Apr 12, 2021 135.89 136.13 135.55 135.91 512,182 +0.02(+0.01%)
Apr 09, 2021 135.38 135.91 135.07 135.89 643,332 +0.76(+0.57%)
Apr 08, 2021 135.17 135.19 134.50 135.12 688,575 -0.05(-0.03%)
Apr 07, 2021 135.34 135.76 134.79 135.17 730,471 -0.13(-0.10%)
Apr 06, 2021 135.14 135.75 135.11 135.30 829,448 -0.09(-0.07%)
Apr 05, 2021 135.07 135.69 134.94 135.40 934,543 +1.25(+0.93%)
Apr 01, 2021 133.51 134.19 133.08 134.15 1,084,974 +0.89(+0.67%)
Mar 31, 2021 133.75 134.00 133.18 133.26 966,595 -0.65(-0.49%)
Mar 30, 2021 133.85 134.17 133.51 133.91 929,480 +0.07(+0.05%)
Mar 29, 2021 133.39 134.40 132.93 133.85 1,235,060 -0.35(-0.26%)
Mar 26, 2021 132.82 134.33 132.43 134.20 940,621 +2.12(+1.61%)
Mar 25, 2021 130.14 132.27 129.42 132.07 1,464,085 +1.66(+1.27%)
Mar 24, 2021 130.83 132.05 130.42 130.42 1,317,722 +0.12(+0.09%)
Mar 23, 2021 131.34 131.80 129.97 130.29 1,077,640 -1.68(-1.27%)
Mar 22, 2021 131.80 132.33 131.37 131.97 730,773 -0.01(-0.01%)
Mar 19, 2021 132.58 132.75 131.18 131.99 1,101,445 -0.67(-0.51%)
Mar 18, 2021 133.35 134.36 132.43 132.66 1,197,460 -0.75(-0.56%)
Mar 17, 2021 132.98 133.47 132.26 133.41 1,030,766 +0.61(+0.46%)
Mar 16, 2021 133.43 133.43 132.49 132.80 900,783 -0.89(-0.67%)
Mar 15, 2021 133.44 133.81 132.41 133.69 1,937,441 +0.50(+0.37%)
Mar 12, 2021 132.52 133.24 132.36 133.20 3,903,683 +1.22(+0.93%)
Mar 11, 2021 132.17 132.96 131.62 131.97 1,293,416 +0.07(+0.05%)
Mar 10, 2021 130.67 132.33 130.62 131.91 2,593,982 +1.74(+1.33%)
Mar 09, 2021 130.84 131.61 130.13 130.17 2,615,735 -0.34(-0.26%)
Mar 08, 2021 129.81 131.92 129.41 130.51 3,599,893 +1.51(+1.17%)
Mar 05, 2021 127.82 129.44 125.83 129.00 3,356,528 +2.68(+2.12%)
Mar 04, 2021 127.64 128.37 124.67 126.32 2,356,221 -1.31(-1.02%)
Mar 03, 2021 127.69 128.91 127.57 127.63 1,788,678 -0.02(-0.01%)
Mar 02, 2021 128.02 128.46 127.46 127.65 1,718,800 -0.32(-0.25%)
Mar 01, 2021 127.03 128.74 127.03 127.97 1,168,403 +2.71(+2.17%)
Feb 26, 2021 127.18 127.18 124.85 125.25 1,300,730 -1.66(-1.31%)
Feb 25, 2021 129.40 129.49 126.45 126.92 1,190,158 -2.41(-1.87%)
Feb 24, 2021 127.60 129.60 127.36 129.33 1,165,783 +1.89(+1.48%)
Feb 23, 2021 127.26 127.84 126.24 127.44 1,732,746 +0.49(+0.38%)
Feb 22, 2021 125.71 127.38 125.71 126.95 607,856 +0.83(+0.65%)
Feb 19, 2021 126.17 126.53 126.04 126.13 2,389,181 +0.39(+0.31%)
Feb 18, 2021 125.69 126.01 125.14 125.73 537,012 -0.52(-0.41%)
Feb 17, 2021 125.55 126.37 125.08 126.25 537,578 +0.39(+0.31%)
Feb 16, 2021 126.22 126.23 125.54 125.85 491,686 +0.26(+0.21%)
Feb 12, 2021 124.73 125.67 124.68 125.59 669,111 +0.59(+0.47%)
Feb 11, 2021 125.33 125.50 124.20 125.00 443,638 -0.09(-0.07%)
Feb 10, 2021 125.50 125.50 124.43 125.08 398,091 +0.15(+0.12%)
Feb 09, 2021 124.78 125.13 124.31 124.93 353,362 -0.08(-0.06%)
Feb 08, 2021 124.17 125.01 124.17 125.01 521,570 +1.30(+1.05%)
Feb 05, 2021 124.05 124.21 123.51 123.71 676,673 +0.60(+0.49%)
Feb 04, 2021 121.72 123.19 121.63 123.11 1,004,609 +1.60(+1.32%)
Feb 03, 2021 120.97 121.75 120.76 121.51 441,677 +0.50(+0.41%)
Feb 02, 2021 120.44 121.73 120.35 121.01 567,547 +1.71(+1.43%)
Feb 01, 2021 119.23 119.80 118.44 119.30 782,540 +1.02(+0.87%)
Jan 29, 2021 119.88 120.38 117.80 118.28 924,635 -2.16(-1.79%)
Jan 28, 2021 119.95 121.51 119.84 120.44 738,047 +1.44(+1.21%)
Jan 27, 2021 120.30 120.37 118.49 119.00 1,047,247 -2.77(-2.27%)
Jan 26, 2021 122.71 122.77 121.76 121.77 586,992 -0.48(-0.39%)
Jan 25, 2021 121.80 122.26 120.97 122.25 788,146 -0.06(-0.05%)
Jan 22, 2021 122.17 122.70 121.83 122.31 688,390 -0.94(-0.76%)
Jan 21, 2021 123.85 123.93 123.04 123.25 585,020 -0.66(-0.53%)
Jan 20, 2021 123.78 124.12 123.22 123.91 496,054 +0.52(+0.43%)
Jan 19, 2021 123.78 123.79 123.19 123.39 690,905 +0.42(+0.34%)
Jan 15, 2021 123.13 123.43 122.08 122.96 680,082 -1.14(-0.92%)
Jan 14, 2021 124.11 124.78 123.86 124.10 729,505 +0.42(+0.34%)
Jan 13, 2021 123.75 124.11 123.31 123.68 502,148 -0.06(-0.05%)
Jan 12, 2021 123.38 123.98 123.02 123.74 1,044,630 +0.50(+0.40%)
Jan 11, 2021 122.22 123.43 122.13 123.24 794,736 +0.05(+0.04%)
Jan 08, 2021 123.34 123.49 122.04 123.20 594,552 +0.08(+0.06%)
Jan 07, 2021 123.05 123.65 122.65 123.12 780,149 +0.96(+0.78%)
Jan 06, 2021 120.01 122.98 119.96 122.16 1,050,475 +2.73(+2.29%)
Jan 05, 2021 118.51 120.04 118.31 119.43 721,758 +0.84(+0.70%)
Jan 04, 2021 120.55 120.59 117.59 118.60 2,245,384 -1.60(-1.33%)
Dec 31, 2020 120.19 120.19 120.19 471,017 +0.97(+0.81%)
Dec 30, 2020 118.89 119.60 118.89 119.22 471,017 +0.51(+0.43%)
Dec 29, 2020 119.47 119.60 118.47 118.72 445,894 -0.22(-0.18%)
Dec 28, 2020 119.12 119.69 118.82 118.93 395,166 +0.52(+0.44%)
Dec 24, 2020 118.32 118.44 117.75 118.41 172,550 +0.31(+0.26%)
Dec 23, 2020 117.83 118.63 117.83 118.10 540,299 +0.87(+0.74%)
Dec 22, 2020 118.05 118.05 117.20 117.23 629,934 -0.94(-0.79%)
Dec 21, 2020 117.15 118.47 116.45 118.17 805,379 -0.47(-0.40%)
Dec 18, 2020 119.39 119.39 118.08 118.63 809,068 -0.70(-0.59%)
Dec 17, 2020 119.17 119.42 118.85 119.34 628,791 +0.69(+0.59%)
Dec 16, 2020 119.05 119.08 118.44 118.64 727,070 -0.40(-0.34%)
Dec 15, 2020 118.28 119.17 117.68 119.05 609,979 +1.66(+1.42%)
Dec 14, 2020 119.71 119.78 117.38 117.39 827,444 -1.28(-1.08%)
Dec 11, 2020 118.53 118.84 117.88 118.66 550,323 -0.40(-0.34%)
Dec 10, 2020 118.85 119.31 118.71 119.06 621,593 -0.29(-0.24%)
Dec 09, 2020 119.86 120.05 118.83 119.35 639,366 -0.12(-0.10%)
Dec 08, 2020 118.33 119.62 118.26 119.47 520,721 +0.56(+0.47%)
Dec 07, 2020 119.17 119.21 118.50 118.91 996,756 -0.69(-0.58%)
Dec 04, 2020 118.64 119.63 118.64 119.60 426,862 +1.32(+1.11%)
Dec 03, 2020 118.01 118.75 117.76 118.29 473,295 +0.28(+0.24%)
Dec 02, 2020 117.01 118.12 116.95 118.01 508,712 +0.76(+0.64%)
Dec 01, 2020 117.75 118.43 117.19 117.25 726,628 +0.95(+0.82%)
Nov 30, 2020 117.06 117.12 115.97 116.30 1,496,547 -1.17(-0.99%)
Nov 27, 2020 117.68 117.83 117.08 117.47 367,704 -0.05(-0.04%)
Nov 25, 2020 117.91 117.91 116.96 117.51 777,204 -0.72(-0.61%)
Nov 24, 2020 117.14 118.45 116.89 118.23 2,216,353 +2.45(+2.12%)
Nov 23, 2020 115.03 115.94 114.95 115.78 690,588 +1.53(+1.34%)
Nov 20, 2020 114.71 114.92 114.04 114.25 390,102 -0.51(-0.45%)
Nov 19, 2020 114.35 114.89 113.62 114.76 615,955 +0.17(+0.15%)
Nov 18, 2020 116.48 116.74 114.59 114.59 875,777 -1.47(-1.26%)
Nov 17, 2020 115.63 116.45 115.00 116.06 1,055,794 -0.61(-0.52%)
Nov 16, 2020 116.80 116.80 115.50 116.66 1,343,033 +1.93(+1.68%)
Nov 13, 2020 113.39 114.97 113.39 114.73 1,020,911 +2.19(+1.95%)
Nov 12, 2020 113.28 113.48 111.73 112.54 1,146,288 -1.45(-1.28%)
Nov 11, 2020 115.04 115.04 113.47 114.00 908,497 -0.35(-0.31%)
Nov 10, 2020 113.29 114.54 112.79 114.35 1,967,001 +1.47(+1.31%)
Nov 09, 2020 114.94 115.50 112.70 112.88 2,414,737 +4.50(+4.15%)
Nov 06, 2020 108.91 109.17 108.14 108.38 1,326,885 -0.39(-0.36%)
Nov 05, 2020 108.43 109.56 108.29 108.77 1,799,646 +1.57(+1.46%)
Nov 04, 2020 107.10 109.09 106.47 107.20 1,317,441 +0.34(+0.32%)
Nov 03, 2020 106.35 107.55 106.31 106.86 1,036,418 +1.83(+1.74%)
Nov 02, 2020 104.29 105.21 103.49 105.03 1,024,801 +2.02(+1.96%)
Oct 30, 2020 102.58 103.17 101.61 103.00 1,118,544 -0.06(-0.05%)
Oct 29, 2020 102.31 103.97 101.45 103.06 1,000,362 +0.49(+0.47%)
Oct 28, 2020 103.74 104.55 102.40 102.57 1,415,875 -3.03(-2.87%)
Oct 27, 2020 106.73 106.86 105.61 105.61 641,663 -1.36(-1.27%)
Oct 26, 2020 107.76 107.94 105.98 106.97 1,004,600 -2.12(-1.94%)
Oct 23, 2020 109.37 109.52 108.41 109.09 637,882 +0.20(+0.19%)
Oct 22, 2020 107.52 109.01 107.46 108.88 933,777 +1.45(+1.35%)
Oct 21, 2020 107.78 108.25 107.44 107.44 473,202 -0.35(-0.33%)
Oct 20, 2020 107.94 108.81 107.59 107.79 726,146 +0.40(+0.37%)
Oct 19, 2020 109.10 109.29 107.18 107.39 706,699 -1.47(-1.35%)
Oct 16, 2020 108.85 109.41 108.62 108.85 566,506 +0.31(+0.28%)
Oct 15, 2020 107.16 108.61 107.09 108.55 436,748 +0.29(+0.27%)
Oct 14, 2020 108.82 109.30 108.14 108.26 529,612 -0.54(-0.50%)
Oct 13, 2020 109.56 109.72 108.53 108.80 518,263 -1.13(-1.03%)
Oct 12, 2020 109.35 110.22 109.25 109.93 452,584 +0.79(+0.73%)
Oct 09, 2020 109.60 109.75 108.82 109.13 495,237 +0.18(+0.16%)
Oct 08, 2020 108.20 108.97 108.14 108.96 472,518 +1.35(+1.26%)
Oct 07, 2020 106.75 107.94 106.75 107.60 768,862 +1.72(+1.62%)
Oct 06, 2020 107.20 108.07 105.76 105.89 610,512 -1.03(-0.96%)
Oct 05, 2020 106.00 107.03 105.92 106.91 600,624 +1.65(+1.57%)
Oct 02, 2020 103.55 105.92 103.53 105.26 807,319 +0.22(+0.21%)
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.