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 )

181.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM 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 (%)
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%)
Dec 01, 2020 117.19 117.87 116.64 116.70 730,062 +0.95(+0.82%)
Nov 30, 2020 116.50 116.57 115.42 115.75 1,503,620 -1.16(-0.99%)
Nov 27, 2020 117.13 117.28 116.53 116.91 369,441 -0.05(-0.04%)
Nov 25, 2020 117.36 117.36 116.41 116.96 780,877 -0.72(-0.61%)
Nov 24, 2020 116.59 117.90 116.34 117.67 2,226,828 +2.44(+2.12%)
Nov 23, 2020 114.49 115.40 114.41 115.23 693,851 +1.52(+1.34%)
Nov 20, 2020 114.17 114.38 113.51 113.71 391,946 -0.51(-0.45%)
Nov 19, 2020 113.81 114.35 113.09 114.22 618,866 +0.17(+0.15%)
Nov 18, 2020 115.93 116.19 114.05 114.05 879,916 -1.46(-1.26%)
Nov 17, 2020 115.08 115.90 114.46 115.51 1,060,784 -0.60(-0.52%)
Nov 16, 2020 116.25 116.25 114.95 116.11 1,349,381 +1.92(+1.68%)
Nov 13, 2020 112.86 114.43 112.86 114.19 1,025,736 +2.18(+1.95%)
Nov 12, 2020 112.74 112.95 111.20 112.01 1,151,705 -1.45(-1.28%)
Nov 11, 2020 114.50 114.50 112.94 113.46 912,791 -0.35(-0.31%)
Nov 10, 2020 112.75 114.00 112.26 113.81 1,976,297 +1.47(+1.31%)
Nov 09, 2020 114.40 114.95 112.17 112.34 2,426,149 +4.48(+4.15%)
Nov 06, 2020 108.40 108.66 107.63 107.87 1,333,156 -0.39(-0.36%)
Nov 05, 2020 107.92 109.05 107.78 108.26 1,808,152 +1.56(+1.46%)
Nov 04, 2020 106.60 108.57 105.97 106.70 1,323,667 +0.34(+0.32%)
Nov 03, 2020 105.85 107.04 105.81 106.36 1,041,316 +1.82(+1.74%)
Nov 02, 2020 103.80 104.71 103.00 104.53 1,029,644 +2.02(+1.97%)
Oct 30, 2020 102.10 102.69 101.14 102.52 1,123,831 -0.06(-0.05%)
Oct 29, 2020 101.83 103.48 100.98 102.58 1,005,090 +0.48(+0.47%)
Oct 28, 2020 103.25 104.06 101.92 102.09 1,422,567 -3.02(-2.87%)
Oct 27, 2020 106.22 106.36 105.11 105.11 644,695 -1.36(-1.27%)
Oct 26, 2020 107.25 107.43 105.48 106.47 1,009,348 -2.11(-1.94%)
Oct 23, 2020 108.85 109.01 107.90 108.57 640,897 +0.20(+0.19%)
Oct 22, 2020 107.01 108.50 106.96 108.37 938,190 +1.44(+1.35%)
Oct 21, 2020 107.27 107.74 106.93 106.93 475,438 -0.35(-0.33%)
Oct 20, 2020 107.43 108.30 107.09 107.28 729,578 +0.40(+0.37%)
Oct 19, 2020 108.58 108.78 106.68 106.88 710,039 -1.46(-1.35%)
Oct 16, 2020 108.34 108.89 108.11 108.34 569,183 +0.31(+0.28%)
Oct 15, 2020 106.65 108.10 106.59 108.03 438,813 +0.29(+0.27%)
Oct 14, 2020 108.31 108.79 107.63 107.75 532,115 -0.54(-0.50%)
Oct 13, 2020 109.05 109.21 108.02 108.29 520,712 -1.12(-1.03%)
Oct 12, 2020 108.83 109.70 108.73 109.41 454,723 +0.79(+0.73%)
Oct 09, 2020 109.08 109.23 108.31 108.62 497,578 +0.18(+0.16%)
Oct 08, 2020 107.69 108.46 107.64 108.44 474,751 +1.35(+1.26%)
Oct 07, 2020 106.24 107.43 106.24 107.10 772,496 +1.71(+1.62%)
Oct 06, 2020 106.70 107.56 105.26 105.39 613,398 -1.02(-0.96%)
Oct 05, 2020 105.50 106.52 105.42 106.41 603,462 +1.64(+1.57%)
Oct 02, 2020 103.06 105.42 103.04 104.77 811,135 +0.22(+0.21%)
Oct 01, 2020 104.94 105.31 103.94 104.54 732,385 +0.11(+0.11%)
Sep 30, 2020 103.94 105.46 103.83 104.43 909,039 +0.85(+0.82%)
Sep 29, 2020 104.38 104.44 103.18 103.58 455,912 -0.81(-0.77%)
Sep 28, 2020 103.86 104.87 103.86 104.39 559,463 +1.61(+1.56%)
Sep 25, 2020 101.14 103.02 100.96 102.78 763,326 +1.18(+1.16%)
Sep 24, 2020 101.29 102.57 100.48 101.60 713,093 +0.11(+0.11%)
Sep 23, 2020 103.69 104.09 101.46 101.49 686,989 -1.91(-1.84%)
Sep 22, 2020 103.37 104.12 102.82 103.39 544,718 +0.05(+0.04%)
Sep 21, 2020 104.02 104.13 102.16 103.35 1,045,449 -2.32(-2.20%)
Sep 18, 2020 106.68 106.74 105.23 105.67 617,507 -0.85(-0.80%)
Sep 17, 2020 105.89 106.94 105.48 106.52 1,039,860 -0.54(-0.51%)
Sep 16, 2020 106.85 108.12 106.69 107.06 480,135 +0.75(+0.70%)
Sep 15, 2020 106.97 107.24 106.17 106.32 663,544 -0.20(-0.19%)
Sep 14, 2020 105.86 107.03 105.76 106.52 400,842 +1.33(+1.26%)
Sep 11, 2020 105.01 105.56 104.34 105.19 667,284 +0.64(+0.61%)
Sep 10, 2020 106.41 106.59 104.39 104.56 795,247 -1.61(-1.51%)
Sep 09, 2020 105.68 107.00 105.63 106.16 698,698 +1.22(+1.16%)
Sep 08, 2020 106.28 106.28 104.69 104.94 1,028,523 -1.98(-1.85%)
Sep 04, 2020 107.80 108.10 105.55 106.93 1,063,231 +0.01(+0.01%)
Sep 03, 2020 109.23 109.96 106.22 106.92 1,377,295 -2.09(-1.92%)
Sep 02, 2020 107.33 109.31 107.16 109.01 948,890 +1.88(+1.76%)
Sep 01, 2020 106.76 107.17 106.48 107.13 1,072,721 -0.03(-0.03%)
Aug 31, 2020 107.83 107.83 107.14 107.16 603,548 -0.81(-0.75%)
Aug 28, 2020 107.60 108.03 107.00 107.97 343,565 +0.75(+0.70%)
Aug 27, 2020 106.73 107.62 106.73 107.22 517,677 +0.79(+0.75%)
Aug 26, 2020 106.63 106.69 105.98 106.43 527,702 -0.31(-0.29%)
Aug 25, 2020 107.34 107.40 106.33 106.74 393,217 -0.11(-0.10%)
Aug 24, 2020 105.97 106.89 105.57 106.85 592,759 +1.43(+1.36%)
Aug 21, 2020 105.22 105.55 104.99 105.42 553,413 -0.01(-0.01%)
Aug 20, 2020 105.37 105.73 105.17 105.43 590,388 -0.57(-0.54%)
Aug 19, 2020 106.66 106.95 105.77 106.00 414,689 -0.42(-0.40%)
Aug 18, 2020 106.92 107.00 106.32 106.43 419,532 -0.42(-0.40%)
Aug 17, 2020 107.18 107.18 106.70 106.85 401,335 -0.28(-0.26%)
Aug 14, 2020 106.50 107.40 106.39 107.13 460,364 +0.28(+0.26%)
Aug 13, 2020 106.96 107.25 106.57 106.85 558,034 -0.83(-0.77%)
Aug 12, 2020 107.86 108.03 107.31 107.68 931,116 +0.78(+0.73%)
Aug 11, 2020 108.34 108.73 106.68 106.90 774,224 -0.28(-0.26%)
Aug 10, 2020 106.41 107.24 106.37 107.17 602,866 +1.02(+0.96%)
Aug 07, 2020 104.63 106.18 104.62 106.15 628,568 +1.25(+1.19%)
Aug 06, 2020 104.75 105.10 104.48 104.91 498,083 +0.01(+0.01%)
Aug 05, 2020 105.00 105.17 104.74 104.90 519,075 +0.56(+0.54%)
Aug 04, 2020 103.54 104.41 103.51 104.33 518,903 +0.56(+0.54%)
Aug 03, 2020 103.80 104.07 103.19 103.77 441,120 +0.27(+0.26%)
Jul 31, 2020 103.48 103.56 102.13 103.50 560,029 -0.27(-0.26%)
Jul 30, 2020 103.83 103.96 102.76 103.77 680,920 -1.15(-1.10%)
Jul 29, 2020 103.92 105.11 103.85 104.92 430,435 +1.16(+1.12%)
Jul 28, 2020 103.60 104.29 103.50 103.76 542,770 -0.06(-0.06%)
Jul 27, 2020 103.70 103.87 103.08 103.83 643,531 +0.05(+0.04%)
Jul 24, 2020 104.44 104.67 103.45 103.78 849,153 -0.76(-0.72%)
Jul 23, 2020 104.63 105.24 104.14 104.54 1,035,464 -0.04(-0.04%)
Jul 22, 2020 103.85 104.70 103.59 104.58 767,119 +0.48(+0.46%)
Jul 21, 2020 103.50 104.60 103.38 104.09 838,267 +1.31(+1.27%)
Jul 20, 2020 103.42 103.55 102.66 102.79 651,010 -0.83(-0.80%)
Jul 17, 2020 103.69 103.93 103.24 103.62 585,514 +0.33(+0.32%)
Jul 16, 2020 102.83 103.75 102.59 103.28 716,989 -0.02(-0.02%)
Jul 15, 2020 103.34 103.59 102.67 103.30 1,281,504 +1.36(+1.34%)
Jul 14, 2020 100.07 102.05 99.72 101.94 2,097,203 +1.55(+1.54%)
Jul 13, 2020 100.90 101.87 100.13 100.39 1,390,221 +0.19(+0.19%)
Jul 10, 2020 98.42 100.30 98.42 100.19 1,393,023 +1.74(+1.77%)
Jul 09, 2020 99.96 99.98 97.64 98.45 1,095,515 -1.57(-1.57%)
Jul 08, 2020 99.93 100.39 99.22 100.02 1,506,636 +0.17(+0.17%)
Jul 07, 2020 100.32 100.56 99.67 99.85 1,099,124 -1.29(-1.28%)
Jul 06, 2020 101.67 101.86 100.75 101.14 921,528 +0.94(+0.94%)
Jul 02, 2020 101.06 101.62 100.01 100.20 761,852 +0.44(+0.44%)
Jul 01, 2020 100.13 100.78 99.45 99.76 1,913,923 -0.02(-0.02%)
Jun 30, 2020 98.47 100.28 98.34 99.78 1,323,551 +1.14(+1.16%)
Jun 29, 2020 97.81 98.67 97.18 98.64 1,111,986 +1.61(+1.66%)
Jun 26, 2020 98.56 98.70 96.54 97.02 1,455,815 -2.11(-2.13%)
Jun 25, 2020 97.72 99.25 97.25 99.13 1,017,393 +1.06(+1.08%)
Jun 24, 2020 100.02 100.03 97.43 98.07 856,056 -2.82(-2.80%)
Jun 23, 2020 101.76 101.93 100.89 100.90 778,409 +0.17(+0.16%)
Jun 22, 2020 100.45 101.02 99.78 100.73 697,926 -0.09(-0.09%)
Jun 19, 2020 103.13 103.18 100.44 100.82 1,168,968 -0.83(-0.82%)
Jun 18, 2020 100.90 101.98 100.75 101.65 619,953 -0.02(-0.02%)
Jun 17, 2020 103.04 103.04 101.52 101.67 834,653 -1.11(-1.08%)
Jun 16, 2020 104.04 104.20 101.02 102.78 1,879,627 +1.87(+1.86%)
Jun 15, 2020 97.67 101.40 97.13 100.91 1,229,608 +0.80(+0.80%)
Jun 12, 2020 101.44 101.61 98.14 100.10 1,418,757 +1.59(+1.61%)
Jun 11, 2020 101.94 102.63 98.26 98.52 2,544,897 -6.87(-6.52%)
Jun 10, 2020 107.49 107.49 105.39 105.39 5,403,272 -2.22(-2.06%)
Jun 09, 2020 108.25 108.25 107.25 107.60 1,309,276 -2.11(-1.92%)
Jun 08, 2020 108.56 109.77 108.34 109.71 1,425,981 +2.03(+1.89%)
Jun 05, 2020 107.81 108.87 107.27 107.68 1,486,711 +3.15(+3.01%)
Jun 04, 2020 103.63 104.63 103.44 104.53 1,996,306 +0.42(+0.41%)
Jun 03, 2020 103.22 104.47 103.17 104.11 4,846,092 +2.03(+1.98%)
Jun 02, 2020 101.60 102.12 101.20 102.08 905,957 +0.99(+0.98%)
Jun 01, 2020 100.58 101.40 100.28 101.09 533,247 +0.31(+0.31%)
May 29, 2020 100.36 100.98 99.13 100.78 1,833,793 +0.00(+0.00%)
May 28, 2020 102.04 102.15 100.52 100.78 1,121,780 -0.40(-0.40%)
May 27, 2020 100.80 101.22 99.33 101.19 1,686,495 +2.28(+2.31%)
May 26, 2020 98.96 99.70 98.76 98.90 1,742,559 +2.40(+2.49%)
May 22, 2020 96.40 96.56 95.69 96.50 993,031 +0.00(+0.00%)
May 21, 2020 96.87 97.33 96.09 96.50 1,015,309 -0.61(-0.63%)
May 20, 2020 96.86 97.56 96.63 97.12 973,716 +1.50(+1.57%)
May 19, 2020 96.96 97.06 95.61 95.61 941,807 -1.62(-1.67%)
May 18, 2020 96.17 97.77 96.17 97.23 986,492 +3.80(+4.06%)
May 15, 2020 92.73 93.65 92.27 93.44 1,160,791 +0.05(+0.05%)
May 14, 2020 91.02 93.46 90.09 93.39 2,057,650 +1.34(+1.45%)
May 13, 2020 93.89 93.89 91.39 92.05 2,040,803 -2.16(-2.30%)
May 12, 2020 96.64 96.78 94.22 94.22 1,151,783 -1.90(-1.97%)
May 11, 2020 95.99 96.76 95.46 96.12 1,514,392 -0.69(-0.71%)
May 08, 2020 96.13 96.95 95.77 96.80 1,220,347 +2.07(+2.19%)
May 07, 2020 94.92 95.90 94.60 94.73 1,330,355 +0.88(+0.94%)
May 06, 2020 95.84 96.02 93.85 93.85 1,170,120 -1.49(-1.57%)
May 05, 2020 95.91 96.48 95.27 95.35 2,390,284 +0.48(+0.50%)
May 04, 2020 94.15 94.92 93.46 94.87 2,857,470 -0.06(-0.06%)
May 01, 2020 96.16 96.23 94.51 94.92 1,081,274 -2.70(-2.77%)
Apr 30, 2020 98.52 98.61 97.27 97.63 1,473,733 -2.03(-2.03%)
Apr 29, 2020 99.63 100.48 98.97 99.65 1,889,146 +1.89(+1.93%)
Apr 28, 2020 98.96 99.24 97.44 97.77 2,234,565 +0.41(+0.42%)
Apr 27, 2020 95.97 97.77 95.86 97.35 1,259,416 +2.02(+2.12%)
Apr 24, 2020 94.71 95.69 93.90 95.34 1,057,823 +1.18(+1.26%)
Apr 23, 2020 94.49 95.76 94.05 94.15 1,196,661 +0.06(+0.07%)
Apr 22, 2020 94.40 94.70 93.59 94.09 1,525,360 +1.42(+1.53%)
Apr 21, 2020 93.32 94.15 92.42 92.67 1,731,228 -2.54(-2.67%)
Apr 20, 2020 95.38 96.94 95.11 95.21 1,278,961 -2.00(-2.06%)
Apr 17, 2020 96.24 97.51 95.52 97.21 1,917,781 +3.41(+3.64%)
Apr 16, 2020 94.16 94.25 92.72 93.80 1,570,502 -0.09(-0.10%)
Apr 15, 2020 94.27 94.52 93.07 93.89 5,469,590 -2.71(-2.81%)
Apr 14, 2020 96.47 97.12 95.49 96.60 1,853,436 +2.03(+2.14%)
Apr 13, 2020 96.21 96.32 93.54 94.58 2,563,154 -1.90(-1.97%)
Apr 09, 2020 95.89 97.81 95.32 96.47 11,946,379 +2.10(+2.22%)
Apr 08, 2020 91.64 94.85 90.88 94.37 3,443,663 +3.67(+4.04%)
Apr 07, 2020 93.80 94.00 90.59 90.71 3,611,203 +0.34(+0.38%)
Apr 06, 2020 88.19 90.99 87.83 90.37 2,459,734 +5.34(+6.29%)
Apr 03, 2020 85.99 86.92 84.03 85.02 2,395,100 -1.31(-1.52%)
Apr 02, 2020 83.86 86.89 83.76 86.33 3,013,871 +2.04(+2.43%)
Apr 01, 2020 85.00 85.74 83.39 84.29 4,138,831 -3.95(-4.48%)
Mar 31, 2020 89.52 90.14 87.72 88.24 3,454,646 -1.60(-1.78%)
Mar 30, 2020 87.83 90.17 87.00 89.84 7,829,384 +2.50(+2.87%)
Mar 27, 2020 86.89 89.81 86.16 87.33 3,632,899 -2.45(-2.73%)
Mar 26, 2020 85.26 90.36 85.26 89.78 8,415,225 +5.22(+6.17%)
Mar 25, 2020 83.43 87.74 81.42 84.56 15,048,444 +1.88(+2.27%)
Mar 24, 2020 79.58 82.92 79.04 82.68 2,162,367 +7.30(+9.69%)
Mar 23, 2020 78.20 78.20 74.23 75.38 3,084,493 -3.40(-4.31%)
Mar 20, 2020 83.17 83.53 78.38 78.78 2,658,527 -3.59(-4.36%)
Mar 19, 2020 82.30 84.15 79.13 82.37 2,909,815 -0.54(-0.65%)
Mar 18, 2020 82.63 85.04 78.36 82.90 2,983,611 -4.73(-5.40%)
Mar 17, 2020 84.61 88.60 82.22 87.63 2,462,840 +4.61(+5.55%)
Mar 16, 2020 83.14 88.88 80.88 83.03 2,609,827 -10.46(-11.19%)
Mar 13, 2020 90.85 93.68 86.21 93.49 2,745,702 +7.78(+9.07%)
Mar 12, 2020 88.86 91.89 84.78 85.71 3,482,258 -9.65(-10.12%)
Mar 11, 2020 97.73 98.14 94.36 95.36 1,394,476 -5.20(-5.17%)
Mar 10, 2020 99.65 100.55 95.39 100.55 1,286,623 +4.43(+4.61%)
Mar 09, 2020 96.75 99.37 93.25 96.12 1,645,918 -8.55(-8.17%)
Mar 06, 2020 103.30 105.19 102.44 104.67 1,300,590 -1.90(-1.78%)
Mar 05, 2020 107.44 108.35 105.56 106.57 1,098,009 -3.65(-3.31%)
Mar 04, 2020 107.92 110.32 107.05 110.22 1,783,468 +4.47(+4.23%)
Mar 03, 2020 108.81 110.47 104.84 105.75 1,957,190 -3.09(-2.84%)
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.