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 )

181.83 -0.13 (-0.07%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 8, 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 (%)
Mar 31, 2016 75.27 75.44 75.02 75.13 1,103,077 -0.16(-0.21%)
Mar 30, 2016 75.39 75.61 75.12 75.29 997,118 +0.29(+0.39%)
Mar 29, 2016 74.31 75.00 74.05 75.00 1,184,353 +0.48(+0.65%)
Mar 28, 2016 74.63 74.72 74.24 74.51 696,004 +0.04(+0.06%)
Mar 24, 2016 74.05 74.47 74.47 74.47 1,004,116 -0.12(-0.16%)
Mar 23, 2016 75.02 75.02 74.50 74.59 877,382 -0.61(-0.82%)
Mar 22, 2016 74.98 75.45 74.85 75.20 1,487,461 -0.15(-0.20%)
Mar 21, 2016 75.24 75.46 75.06 75.35 909,709 +0.00(+0.00%)
Mar 18, 2016 75.10 75.51 75.10 75.35 1,127,442 +0.50(+0.67%)
Mar 17, 2016 74.26 75.10 73.97 74.85 1,287,837 +0.66(+0.90%)
Mar 16, 2016 73.61 74.34 73.56 74.19 1,265,486 +0.42(+0.57%)
Mar 15, 2016 73.38 73.79 73.34 73.77 891,867 -0.26(-0.35%)
Mar 14, 2016 73.98 74.22 73.74 74.02 1,103,784 -0.19(-0.26%)
Mar 11, 2016 73.68 74.25 73.67 74.22 961,126 +1.20(+1.65%)
Mar 10, 2016 73.19 73.51 72.23 73.01 1,341,710 +0.02(+0.03%)
Mar 09, 2016 73.02 73.29 72.73 72.99 904,799 +0.36(+0.49%)
Mar 08, 2016 73.23 73.25 72.55 72.63 1,627,564 -1.06(-1.44%)
Mar 07, 2016 72.85 73.78 72.85 73.69 970,870 +0.43(+0.59%)
Mar 04, 2016 72.97 73.59 72.68 73.26 1,357,376 +0.32(+0.44%)
Mar 03, 2016 72.38 72.94 72.13 72.94 1,185,958 +0.49(+0.68%)
Mar 02, 2016 71.73 72.45 71.60 72.45 2,053,090 +0.61(+0.86%)
Mar 01, 2016 70.80 71.86 70.61 71.83 1,178,402 +1.54(+2.19%)
Feb 29, 2016 70.89 71.24 70.28 70.30 1,027,224 -0.56(-0.79%)
Feb 26, 2016 71.38 71.42 70.80 70.85 1,503,253 -0.08(-0.12%)
Feb 25, 2016 70.31 70.94 70.03 70.94 2,497,791 +0.76(+1.09%)
Feb 24, 2016 69.25 70.26 68.78 70.17 1,766,825 +0.27(+0.38%)
Feb 23, 2016 70.56 70.59 69.80 69.91 1,100,576 -0.94(-1.32%)
Feb 22, 2016 70.46 70.89 70.44 70.84 863,300 +1.03(+1.48%)
Feb 19, 2016 69.66 69.81 69.26 69.81 872,268 -0.17(-0.24%)
Feb 18, 2016 70.22 70.23 69.71 69.98 1,306,602 -0.13(-0.19%)
Feb 17, 2016 69.60 70.28 69.47 70.11 1,514,694 +1.11(+1.61%)
Feb 16, 2016 68.73 69.08 68.31 69.00 1,298,806 +1.00(+1.47%)
Feb 12, 2016 67.16 68.00 68.00 68.00 1,684,315 +1.59(+2.40%)
Feb 11, 2016 66.38 66.90 65.79 66.41 3,785,105 -1.10(-1.62%)
Feb 10, 2016 68.05 68.60 67.47 67.51 2,380,735 -0.27(-0.39%)
Feb 09, 2016 67.26 68.29 67.18 67.77 2,323,916 -0.27(-0.39%)
Feb 08, 2016 67.92 68.26 67.19 68.04 3,029,950 -0.72(-1.05%)
Feb 05, 2016 69.31 69.46 68.49 68.76 1,891,480 -0.72(-1.04%)
Feb 04, 2016 68.96 69.91 68.88 69.48 2,197,210 +0.35(+0.50%)
Feb 03, 2016 68.70 69.27 67.29 69.13 2,502,254 +0.76(+1.11%)
Feb 02, 2016 68.92 69.01 68.15 68.38 1,676,066 -1.40(-2.01%)
Feb 01, 2016 69.47 70.10 69.07 69.78 2,144,531 -0.10(-0.14%)
Jan 29, 2016 68.52 69.90 68.51 69.88 1,777,216 +1.69(+2.48%)
Jan 28, 2016 68.54 68.63 67.56 68.19 1,467,899 +0.24(+0.35%)
Jan 27, 2016 68.07 69.11 67.51 67.95 2,163,148 -0.31(-0.45%)
Jan 26, 2016 67.36 68.33 67.36 68.25 1,476,892 +1.22(+1.82%)
Jan 25, 2016 68.02 68.10 66.97 67.03 1,351,491 -1.25(-1.82%)
Jan 22, 2016 68.23 68.44 67.71 68.28 1,821,123 +1.20(+1.78%)
Jan 21, 2016 66.75 67.85 66.33 67.08 2,532,568 +0.42(+0.64%)
Jan 20, 2016 66.45 67.26 65.11 66.66 3,931,677 -1.02(-1.51%)
Jan 19, 2016 68.37 68.51 67.11 67.68 2,652,454 -0.10(-0.15%)
Jan 15, 2016 67.36 67.78 67.78 67.78 2,196,462 -1.41(-2.04%)
Jan 14, 2016 68.39 69.65 67.85 69.19 2,227,689 +1.10(+1.62%)
Jan 13, 2016 69.93 70.10 67.89 68.09 1,580,600 -1.48(-2.12%)
Jan 12, 2016 69.80 69.96 68.68 69.56 1,322,301 +0.42(+0.61%)
Jan 11, 2016 69.58 69.70 68.44 69.14 2,437,533 -0.09(-0.13%)
Jan 08, 2016 70.69 70.71 69.14 69.23 1,703,149 -0.89(-1.27%)
Jan 07, 2016 70.57 71.21 69.91 70.12 1,980,387 -1.64(-2.28%)
Jan 06, 2016 71.81 72.20 71.33 71.76 2,345,358 -1.09(-1.49%)
Jan 05, 2016 72.81 72.94 72.26 72.84 1,424,785 +0.20(+0.27%)
Jan 04, 2016 72.46 72.67 71.77 72.65 2,505,230 -0.87(-1.19%)
Dec 31, 2015 73.86 73.52 73.52 73.52 1,110,032 -0.60(-0.81%)
Dec 30, 2015 74.55 74.59 74.05 74.12 903,372 -0.53(-0.71%)
Dec 29, 2015 74.40 74.77 74.40 74.65 862,608 +0.66(+0.90%)
Dec 28, 2015 73.95 74.03 73.61 73.98 1,000,435 -0.35(-0.47%)
Dec 24, 2015 74.41 74.33 74.33 74.33 480,957 -0.18(-0.25%)
Dec 23, 2015 73.68 74.51 73.68 74.51 1,040,769 +1.21(+1.65%)
Dec 22, 2015 72.88 73.45 72.50 73.30 3,955,267 +0.78(+1.08%)
Dec 21, 2015 72.41 72.58 71.94 72.52 1,283,637 +0.63(+0.87%)
Dec 18, 2015 72.96 72.98 71.89 71.89 1,698,881 -1.30(-1.78%)
Dec 17, 2015 74.47 74.47 73.16 73.19 1,355,555 -1.16(-1.56%)
Dec 16, 2015 73.73 74.49 73.26 74.36 1,715,877 +1.01(+1.37%)
Dec 15, 2015 72.97 73.65 72.95 73.35 1,378,339 +1.01(+1.39%)
Dec 14, 2015 72.04 72.35 71.40 72.34 2,589,456 +0.36(+0.50%)
Dec 11, 2015 72.56 72.77 71.87 71.98 2,123,803 -1.42(-1.93%)
Dec 10, 2015 73.32 74.00 73.16 73.40 1,104,252 +0.15(+0.20%)
Dec 09, 2015 73.37 74.40 72.81 73.25 2,021,960 -0.32(-0.44%)
Dec 08, 2015 73.70 74.09 73.33 73.57 1,146,448 -0.78(-1.05%)
Dec 07, 2015 74.70 74.71 73.99 74.36 768,415 -0.63(-0.84%)
Dec 04, 2015 73.76 75.10 73.70 74.98 1,197,985 +1.38(+1.87%)
Dec 03, 2015 74.81 74.81 73.36 73.61 1,625,817 -0.99(-1.33%)
Dec 02, 2015 75.55 75.58 74.48 74.60 1,148,583 -1.00(-1.32%)
Dec 01, 2015 75.12 75.63 75.02 75.60 733,776 +0.73(+0.98%)
Nov 30, 2015 75.13 75.17 74.82 74.86 677,719 -0.17(-0.22%)
Nov 27, 2015 74.90 75.10 74.78 75.03 272,366 +0.09(+0.12%)
Nov 25, 2015 75.09 74.94 74.94 74.94 726,178 -0.12(-0.16%)
Nov 24, 2015 74.42 75.26 74.33 75.06 474,568 +0.26(+0.35%)
Nov 23, 2015 74.88 75.12 74.64 74.79 1,361,079 -0.13(-0.18%)
Nov 20, 2015 75.19 75.34 74.79 74.93 526,279 +0.05(+0.07%)
Nov 19, 2015 74.86 75.03 74.70 74.88 614,156 -0.08(-0.11%)
Nov 18, 2015 73.99 75.04 73.99 74.96 1,364,708 +1.11(+1.51%)
Nov 17, 2015 74.14 74.48 73.70 73.85 754,188 -0.19(-0.26%)
Nov 16, 2015 72.70 74.05 72.70 74.04 785,235 +1.20(+1.65%)
Nov 13, 2015 73.22 73.43 72.74 72.83 794,421 -0.62(-0.84%)
Nov 12, 2015 74.13 74.23 73.41 73.45 896,239 -1.17(-1.57%)
Nov 11, 2015 75.09 75.09 74.59 74.62 378,836 -0.31(-0.41%)
Nov 10, 2015 74.56 74.98 74.44 74.93 564,069 +0.25(+0.33%)
Nov 09, 2015 75.26 75.26 74.33 74.68 521,555 -0.73(-0.96%)
Nov 06, 2015 75.29 75.48 74.77 75.41 635,314 +0.06(+0.08%)
Nov 05, 2015 75.43 75.60 75.01 75.35 865,418 -0.05(-0.07%)
Nov 04, 2015 75.88 75.90 75.22 75.40 582,940 -0.35(-0.46%)
Nov 03, 2015 75.36 75.96 75.24 75.74 776,246 +0.27(+0.36%)
Nov 02, 2015 74.55 75.58 74.55 75.47 971,543 +1.03(+1.39%)
Oct 30, 2015 74.89 74.99 74.42 74.44 562,344 -0.34(-0.45%)
Oct 29, 2015 74.72 74.92 74.52 74.78 1,061,796 -0.16(-0.21%)
Oct 28, 2015 74.08 74.95 73.98 74.94 1,014,540 +1.01(+1.36%)
Oct 27, 2015 74.00 74.09 73.66 73.93 602,196 -0.35(-0.47%)
Oct 26, 2015 74.56 74.64 74.22 74.28 1,041,251 -0.36(-0.49%)
Oct 23, 2015 74.67 74.75 74.23 74.64 715,917 +0.40(+0.53%)
Oct 22, 2015 73.30 74.35 73.25 74.24 672,097 +1.31(+1.80%)
Oct 21, 2015 73.54 73.66 72.86 72.93 967,377 -0.45(-0.61%)
Oct 20, 2015 73.21 73.62 73.12 73.38 953,447 +0.07(+0.10%)
Oct 19, 2015 73.20 73.37 73.08 73.30 352,280 -0.23(-0.31%)
Oct 16, 2015 73.44 73.57 73.05 73.53 554,892 +0.28(+0.38%)
Oct 15, 2015 72.34 73.25 72.21 73.25 602,060 +1.11(+1.54%)
Oct 14, 2015 72.49 72.68 71.99 72.14 557,960 -0.38(-0.52%)
Oct 13, 2015 72.62 73.13 72.45 72.52 582,009 -0.45(-0.62%)
Oct 12, 2015 73.01 73.01 72.74 72.97 633,288 +0.00(+0.00%)
Oct 09, 2015 73.27 73.37 72.74 72.97 1,515,106 -0.14(-0.19%)
Oct 08, 2015 72.22 73.24 72.14 73.11 1,041,061 +0.73(+1.00%)
Oct 07, 2015 72.21 72.58 71.72 72.39 870,320 +0.62(+0.86%)
Oct 06, 2015 71.77 72.07 71.54 71.77 831,371 -0.02(-0.02%)
Oct 05, 2015 70.82 71.88 70.82 71.78 1,320,037 +1.51(+2.15%)
Oct 02, 2015 68.57 70.30 68.25 70.27 1,457,091 +0.93(+1.34%)
Oct 01, 2015 69.56 69.71 68.62 69.34 1,278,796 +0.02(+0.02%)
Sep 30, 2015 68.97 69.39 68.61 69.33 1,248,184 +1.17(+1.72%)
Sep 29, 2015 68.15 68.46 67.80 68.15 2,420,972 +0.18(+0.27%)
Sep 28, 2015 69.19 69.19 67.89 67.97 1,625,584 -1.61(-2.31%)
Sep 25, 2015 69.94 70.13 69.23 69.58 1,618,460 +0.26(+0.38%)
Sep 24, 2015 69.02 69.51 68.53 69.32 1,281,487 -0.20(-0.29%)
Sep 23, 2015 69.81 69.96 69.29 69.52 805,614 -0.16(-0.22%)
Sep 22, 2015 69.78 69.88 69.28 69.68 790,364 -0.93(-1.31%)
Sep 21, 2015 70.57 70.94 70.26 70.60 1,070,121 +0.43(+0.61%)
Sep 18, 2015 70.60 70.89 69.98 70.18 855,955 -1.34(-1.88%)
Sep 17, 2015 71.83 72.68 71.38 71.52 1,305,172 -0.39(-0.54%)
Sep 16, 2015 71.42 72.01 71.28 71.91 734,900 +0.69(+0.97%)
Sep 15, 2015 70.51 71.38 70.42 71.22 883,949 +0.95(+1.35%)
Sep 14, 2015 70.55 70.55 70.07 70.27 634,733 -0.30(-0.42%)
Sep 11, 2015 70.13 70.56 69.85 70.56 684,149 +0.24(+0.34%)
Sep 10, 2015 70.02 70.79 69.80 70.33 1,139,805 +0.30(+0.42%)
Sep 09, 2015 71.73 71.78 69.90 70.03 860,956 -1.02(-1.43%)
Sep 08, 2015 70.46 71.07 70.21 71.05 911,229 +1.75(+2.52%)
Sep 04, 2015 69.77 69.30 69.30 69.30 1,034,100 -1.16(-1.65%)
Sep 03, 2015 70.58 71.33 70.10 70.47 1,376,305 +0.24(+0.34%)
Sep 02, 2015 70.24 70.25 69.27 70.23 1,595,123 +1.07(+1.54%)
Sep 01, 2015 70.62 70.62 68.78 69.16 2,392,879 -2.17(-3.05%)
Aug 31, 2015 71.29 71.65 70.83 71.33 987,588 -0.36(-0.50%)
Aug 28, 2015 71.36 71.84 71.21 71.69 1,217,260 +0.09(+0.13%)
Aug 27, 2015 70.52 71.69 70.24 71.60 2,691,975 +1.78(+2.55%)
Aug 26, 2015 68.98 69.90 67.80 69.83 3,699,008 +2.43(+3.61%)
Aug 25, 2015 69.20 70.85 67.36 67.39 2,029,254 -1.13(-1.65%)
Aug 24, 2015 67.28 70.60 59.47 68.52 3,692,057 -2.96(-4.14%)
Aug 21, 2015 72.86 73.23 71.47 71.48 2,573,339 -2.09(-2.84%)
Aug 20, 2015 74.54 74.61 73.57 73.57 1,368,620 -1.48(-1.98%)
Aug 19, 2015 75.53 75.64 74.70 75.06 822,075 -0.71(-0.93%)
Aug 18, 2015 75.85 75.97 75.65 75.76 324,395 -0.19(-0.25%)
Aug 17, 2015 75.41 75.95 75.18 75.95 395,615 +0.27(+0.36%)
Aug 14, 2015 75.31 75.70 75.31 75.68 438,717 +0.30(+0.40%)
Aug 13, 2015 75.54 75.64 75.22 75.38 317,398 -0.17(-0.23%)
Aug 12, 2015 75.00 75.62 74.35 75.55 519,792 +0.05(+0.07%)
Aug 11, 2015 75.56 75.63 75.15 75.50 459,680 -0.66(-0.87%)
Aug 10, 2015 75.47 76.18 75.47 76.16 447,571 +1.08(+1.44%)
Aug 07, 2015 75.34 75.40 74.85 75.08 356,845 -0.34(-0.46%)
Aug 06, 2015 75.69 75.74 75.15 75.42 475,882 -0.23(-0.30%)
Aug 05, 2015 75.83 76.19 75.52 75.65 817,819 +0.26(+0.35%)
Aug 04, 2015 75.61 75.76 75.23 75.39 515,628 -0.19(-0.25%)
Aug 03, 2015 75.85 75.88 75.21 75.58 558,075 -0.34(-0.45%)
Jul 31, 2015 76.33 76.35 75.84 75.92 560,268 -0.28(-0.37%)
Jul 30, 2015 76.09 76.27 75.83 76.20 555,151 -0.05(-0.06%)
Jul 29, 2015 75.56 76.33 75.56 76.25 668,314 +0.66(+0.88%)
Jul 28, 2015 75.08 75.66 74.68 75.59 461,490 +0.93(+1.24%)
Jul 27, 2015 74.70 74.91 74.38 74.66 960,024 -0.47(-0.62%)
Jul 24, 2015 76.03 76.03 74.97 75.13 437,756 -0.90(-1.19%)
Jul 23, 2015 76.65 76.65 75.94 76.03 775,036 -0.49(-0.64%)
Jul 22, 2015 76.42 76.63 76.37 76.52 347,288 +0.04(+0.05%)
Jul 21, 2015 76.78 76.88 76.35 76.48 400,247 -0.45(-0.59%)
Jul 20, 2015 77.18 77.18 76.83 76.93 299,778 -0.10(-0.13%)
Jul 17, 2015 77.22 77.22 76.88 77.03 403,931 -0.32(-0.41%)
Jul 16, 2015 77.27 77.38 77.20 77.35 367,957 +0.46(+0.60%)
Jul 15, 2015 76.97 77.07 76.66 76.89 349,402 -0.07(-0.10%)
Jul 14, 2015 76.56 77.06 76.56 76.97 248,129 +0.32(+0.42%)
Jul 13, 2015 76.42 76.70 76.42 76.65 353,094 +0.70(+0.92%)
Jul 10, 2015 75.88 76.11 75.65 75.95 508,359 +0.81(+1.08%)
Jul 09, 2015 75.65 76.01 75.11 75.14 799,298 +0.23(+0.31%)
Jul 08, 2015 75.60 75.69 74.79 74.91 853,242 -1.28(-1.68%)
Jul 07, 2015 75.80 76.26 74.76 76.19 1,398,079 +0.49(+0.65%)
Jul 06, 2015 75.48 76.03 75.30 75.70 559,184 -0.32(-0.42%)
Jul 02, 2015 76.38 76.02 76.02 76.02 759,747 -0.10(-0.13%)
Jul 01, 2015 76.31 76.33 75.81 76.11 823,483 +0.52(+0.69%)
Jun 30, 2015 76.22 76.32 75.35 75.59 1,295,456 +0.12(+0.16%)
Jun 29, 2015 76.25 76.57 75.45 75.47 1,296,224 -1.52(-1.98%)
Jun 26, 2015 76.98 77.12 76.77 76.99 675,630 +0.14(+0.18%)
Jun 25, 2015 77.44 77.44 76.85 76.85 534,636 -0.36(-0.47%)
Jun 24, 2015 77.65 77.75 77.20 77.21 682,146 -0.61(-0.78%)
Jun 23, 2015 77.72 77.97 77.64 77.82 606,386 +0.15(+0.20%)
Jun 22, 2015 77.70 77.91 77.59 77.67 671,582 +0.37(+0.47%)
Jun 19, 2015 77.55 77.68 77.21 77.30 2,826,823 -0.44(-0.57%)
Jun 18, 2015 77.30 77.94 77.30 77.74 877,909 +0.65(+0.85%)
Jun 17, 2015 77.17 77.37 76.67 77.09 936,022 +0.04(+0.05%)
Jun 16, 2015 76.57 77.05 76.44 77.05 948,685 +0.43(+0.56%)
Jun 15, 2015 76.47 76.66 76.22 76.62 937,026 -0.38(-0.50%)
Jun 12, 2015 77.19 77.26 76.86 77.00 633,573 -0.54(-0.69%)
Jun 11, 2015 77.53 77.68 77.38 77.54 429,987 +0.20(+0.25%)
Jun 10, 2015 76.84 77.55 76.84 77.34 1,376,101 +0.91(+1.20%)
Jun 09, 2015 76.42 76.70 76.23 76.43 529,758 +0.07(+0.10%)
Jun 08, 2015 76.69 76.75 76.31 76.35 604,901 -0.33(-0.43%)
Jun 05, 2015 76.67 77.05 76.50 76.68 635,985 -0.07(-0.10%)
Jun 04, 2015 77.24 77.33 76.64 76.75 787,261 -0.69(-0.90%)
Jun 03, 2015 77.44 77.73 77.18 77.45 683,848 +0.27(+0.35%)
Jun 02, 2015 77.01 77.46 76.83 77.18 709,828 +0.02(+0.02%)
Jun 01, 2015 77.41 77.48 76.95 77.16 1,015,980 +0.06(+0.07%)
May 29, 2015 77.54 77.56 76.99 77.11 764,043 -0.44(-0.57%)
May 28, 2015 77.47 77.59 77.19 77.55 436,397 -0.04(-0.05%)
May 27, 2015 77.24 77.72 77.12 77.59 674,050 +0.46(+0.60%)
May 26, 2015 77.65 77.65 76.93 77.12 741,464 -0.77(-0.99%)
May 22, 2015 77.98 77.90 77.90 77.90 434,704 -0.26(-0.33%)
May 21, 2015 77.86 78.22 77.79 78.16 639,029 +0.24(+0.30%)
May 20, 2015 77.96 78.17 77.77 77.92 613,196 +0.02(+0.02%)
May 19, 2015 77.88 78.03 77.69 77.90 664,569 +0.01(+0.01%)
May 18, 2015 77.62 78.00 77.62 77.90 488,173 +0.17(+0.22%)
May 15, 2015 77.64 77.72 77.47 77.72 447,965 +0.11(+0.14%)
May 14, 2015 77.36 77.65 77.36 77.62 575,790 +0.57(+0.74%)
May 13, 2015 77.18 77.36 76.92 77.05 845,395 +0.05(+0.06%)
May 12, 2015 76.92 77.19 76.60 77.00 646,267 -0.19(-0.24%)
May 11, 2015 77.64 77.65 77.17 77.19 983,999 -0.42(-0.54%)
May 08, 2015 77.40 77.65 77.26 77.60 455,622 +0.96(+1.26%)
May 07, 2015 76.44 76.83 76.19 76.64 542,962 +0.12(+0.16%)
May 06, 2015 77.10 77.23 76.05 76.52 694,508 -0.24(-0.31%)
May 05, 2015 77.47 77.72 76.73 76.75 776,517 -0.83(-1.07%)
May 04, 2015 77.39 77.70 77.35 77.59 627,778 +0.39(+0.51%)
May 01, 2015 76.87 77.24 76.76 77.19 726,883 +0.63(+0.82%)
Apr 30, 2015 76.97 77.11 76.29 76.57 871,616 -0.56(-0.73%)
Apr 29, 2015 76.87 77.35 76.80 77.13 688,048 -0.07(-0.10%)
Apr 28, 2015 76.79 77.21 76.43 77.20 605,074 +0.41(+0.53%)
Apr 27, 2015 77.22 77.32 76.72 76.80 547,522 -0.27(-0.35%)
Apr 24, 2015 77.15 77.15 76.93 77.06 390,134 -0.08(-0.11%)
Apr 23, 2015 76.78 77.40 76.75 77.15 974,248 +0.27(+0.35%)
Apr 22, 2015 76.70 77.01 76.29 76.88 661,871 +0.34(+0.45%)
Apr 21, 2015 76.88 77.18 76.39 76.53 528,301 -0.34(-0.45%)
Apr 20, 2015 76.68 77.15 76.68 76.88 592,808 +0.55(+0.72%)
Apr 17, 2015 76.82 76.82 76.00 76.33 1,396,838 -0.86(-1.11%)
Apr 16, 2015 77.19 77.47 76.98 77.19 528,441 -0.12(-0.16%)
Apr 15, 2015 77.09 77.54 77.02 77.31 456,450 +0.47(+0.62%)
Apr 14, 2015 76.57 76.94 76.35 76.84 697,099 +0.27(+0.35%)
Apr 13, 2015 76.85 77.00 76.55 76.57 698,609 -0.33(-0.43%)
Apr 10, 2015 76.62 76.92 76.53 76.90 737,598 +0.51(+0.67%)
Apr 09, 2015 75.96 76.51 75.74 76.39 921,774 +0.43(+0.57%)
Apr 08, 2015 75.83 76.24 75.70 75.96 977,643 +0.09(+0.12%)
Apr 07, 2015 76.13 76.32 75.87 75.87 658,966 -0.24(-0.32%)
Apr 06, 2015 75.21 76.37 75.19 76.11 895,827 +0.60(+0.80%)
Apr 02, 2015 75.17 75.51 75.51 75.51 848,562 +0.26(+0.35%)
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.