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 -0.24 (-0.13%)
Official Closing 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 (%)
Apr 30, 2019 104.74 104.92 104.01 104.79 543,708 +0.17(+0.16%)
Apr 29, 2019 104.42 104.92 104.42 104.62 457,330 +0.26(+0.25%)
Apr 26, 2019 103.85 104.37 103.74 104.36 381,553 +0.50(+0.48%)
Apr 25, 2019 103.95 104.20 103.39 103.86 518,560 -0.53(-0.50%)
Apr 24, 2019 104.56 104.67 104.28 104.39 333,177 -0.29(-0.27%)
Apr 23, 2019 104.03 104.78 103.92 104.68 1,537,418 +0.74(+0.71%)
Apr 22, 2019 103.74 103.98 103.71 103.94 361,326 -0.06(-0.06%)
Apr 18, 2019 104.18 104.18 103.71 104.00 463,419 +0.08(+0.08%)
Apr 17, 2019 104.28 104.28 103.70 103.92 406,236 -0.05(-0.05%)
Apr 16, 2019 104.03 104.05 103.65 103.97 485,061 +0.31(+0.30%)
Apr 15, 2019 103.78 103.85 103.40 103.66 520,063 -0.12(-0.11%)
Apr 12, 2019 103.78 104.11 103.34 103.78 552,228 +0.70(+0.68%)
Apr 11, 2019 103.24 103.42 102.85 103.07 483,147 +0.04(+0.03%)
Apr 10, 2019 102.89 103.07 102.61 103.03 311,138 +0.34(+0.33%)
Apr 09, 2019 103.09 103.09 102.49 102.70 604,605 -0.73(-0.71%)
Apr 08, 2019 103.04 103.46 102.91 103.43 1,082,149 +0.21(+0.20%)
Apr 05, 2019 102.93 103.27 102.75 103.22 803,536 +0.56(+0.55%)
Apr 04, 2019 102.21 102.71 102.21 102.66 562,853 +0.48(+0.47%)
Apr 03, 2019 102.36 102.54 101.87 102.18 1,021,970 +0.27(+0.26%)
Apr 02, 2019 101.99 102.10 101.63 101.91 738,611 -0.06(-0.06%)
Apr 01, 2019 101.40 102.08 101.28 101.97 1,124,553 +1.30(+1.29%)
Mar 29, 2019 100.58 100.76 100.17 100.67 1,120,695 +0.64(+0.64%)
Mar 28, 2019 99.86 100.16 99.37 100.03 1,411,899 +0.40(+0.40%)
Mar 27, 2019 100.06 100.27 99.09 99.62 1,039,667 -0.33(-0.33%)
Mar 26, 2019 99.96 100.44 99.47 99.95 731,752 +0.70(+0.70%)
Mar 25, 2019 99.46 99.85 98.79 99.26 1,150,802 -0.31(-0.31%)
Mar 22, 2019 101.05 101.30 99.53 99.57 992,801 -2.04(-2.00%)
Mar 21, 2019 100.21 101.85 100.21 101.61 483,615 +1.07(+1.07%)
Mar 20, 2019 101.22 101.38 100.35 100.53 770,153 -0.85(-0.84%)
Mar 19, 2019 101.99 102.26 101.03 101.38 881,967 -0.19(-0.19%)
Mar 18, 2019 101.04 101.65 101.03 101.58 475,597 +0.63(+0.62%)
Mar 15, 2019 100.72 101.24 100.67 100.95 617,514 +0.40(+0.40%)
Mar 14, 2019 100.57 100.76 100.33 100.55 375,838 +0.09(+0.09%)
Mar 13, 2019 100.11 100.80 100.07 100.46 656,012 +0.66(+0.66%)
Mar 12, 2019 99.64 100.08 99.62 99.80 663,316 +0.35(+0.35%)
Mar 11, 2019 98.48 99.50 98.48 99.46 629,857 +1.42(+1.45%)
Mar 08, 2019 97.44 98.09 97.32 98.03 949,528 -0.08(-0.08%)
Mar 07, 2019 98.73 98.73 97.78 98.11 1,686,399 -0.74(-0.75%)
Mar 06, 2019 99.56 99.58 98.77 98.85 589,937 -0.72(-0.72%)
Mar 05, 2019 99.82 99.82 99.28 99.57 582,895 -0.19(-0.19%)
Mar 04, 2019 100.58 100.70 98.91 99.76 812,533 -0.48(-0.48%)
Mar 01, 2019 100.29 100.57 99.71 100.24 669,997 +0.58(+0.58%)
Feb 28, 2019 100.09 100.09 99.60 99.66 833,756 -0.51(-0.51%)
Feb 27, 2019 100.15 100.35 99.76 100.17 700,466 -0.19(-0.19%)
Feb 26, 2019 100.39 100.77 100.32 100.35 879,091 -0.22(-0.22%)
Feb 25, 2019 100.93 101.23 100.54 100.57 888,574 +0.19(+0.19%)
Feb 22, 2019 100.25 100.44 100.00 100.38 710,203 +0.35(+0.35%)
Feb 21, 2019 100.33 100.35 99.67 100.03 647,344 -0.51(-0.50%)
Feb 20, 2019 100.14 100.72 100.08 100.54 787,237 +0.34(+0.34%)
Feb 19, 2019 99.64 100.44 99.64 100.20 640,137 +0.26(+0.26%)
Feb 15, 2019 99.37 99.95 99.33 99.94 615,825 +1.29(+1.31%)
Feb 14, 2019 98.59 99.14 98.17 98.66 2,302,466 -0.40(-0.40%)
Feb 13, 2019 98.94 99.38 98.87 99.06 675,068 +0.39(+0.40%)
Feb 12, 2019 98.00 98.81 98.00 98.67 826,664 +1.24(+1.28%)
Feb 11, 2019 97.62 97.64 97.24 97.42 686,493 +0.01(+0.01%)
Feb 08, 2019 97.10 97.43 96.45 97.41 965,971 -0.12(-0.13%)
Feb 07, 2019 97.94 98.10 96.90 97.54 1,074,478 -0.93(-0.95%)
Feb 06, 2019 98.27 98.63 98.23 98.47 923,078 +0.02(+0.02%)
Feb 05, 2019 98.37 98.60 98.01 98.45 949,078 +0.28(+0.28%)
Feb 04, 2019 97.60 98.19 97.24 98.18 981,929 +0.55(+0.56%)
Feb 01, 2019 97.70 98.00 97.30 97.63 1,144,142 +0.15(+0.15%)
Jan 31, 2019 96.70 97.63 96.55 97.48 1,505,378 +0.57(+0.59%)
Jan 30, 2019 96.26 97.34 95.80 96.91 1,343,586 +1.14(+1.19%)
Jan 29, 2019 95.73 96.08 95.50 95.77 1,345,600 +0.15(+0.16%)
Jan 28, 2019 95.18 95.65 94.83 95.62 1,873,639 -0.46(-0.48%)
Jan 25, 2019 95.87 96.38 95.74 96.08 3,216,640 +0.99(+1.04%)
Jan 24, 2019 94.81 95.32 94.61 95.10 1,460,258 +0.18(+0.19%)
Jan 23, 2019 95.18 95.48 94.02 94.92 1,217,455 +0.17(+0.18%)
Jan 22, 2019 95.51 95.56 94.23 94.75 3,441,996 -1.29(-1.34%)
Jan 18, 2019 95.42 96.20 95.09 96.04 2,283,892 +1.41(+1.49%)
Jan 17, 2019 93.54 95.02 93.52 94.62 1,945,199 +0.67(+0.72%)
Jan 16, 2019 93.58 94.34 93.58 93.95 1,633,117 +0.59(+0.63%)
Jan 15, 2019 92.70 93.52 92.70 93.36 4,959,348 +0.62(+0.67%)
Jan 14, 2019 92.34 93.03 92.21 92.74 1,476,530 -0.35(-0.37%)
Jan 11, 2019 92.60 93.16 92.34 93.09 2,813,222 +0.04(+0.05%)
Jan 10, 2019 92.01 93.11 91.83 93.04 1,510,237 +0.46(+0.50%)
Jan 09, 2019 92.45 92.98 91.99 92.58 3,294,217 +0.41(+0.44%)
Jan 08, 2019 92.34 92.39 91.39 92.17 1,472,260 +0.68(+0.75%)
Jan 07, 2019 90.96 92.08 90.43 91.49 2,125,227 +0.67(+0.73%)
Jan 04, 2019 89.28 91.03 89.15 90.82 6,902,582 +2.78(+3.16%)
Jan 03, 2019 89.37 89.37 87.88 88.05 2,398,527 -2.12(-2.35%)
Jan 02, 2019 88.62 90.49 88.40 90.17 2,903,242 +0.36(+0.41%)
Dec 31, 2018 89.62 89.89 88.88 89.80 4,893,604 +0.68(+0.77%)
Dec 28, 2018 89.68 90.29 88.73 89.12 5,946,070 -0.07(-0.08%)
Dec 27, 2018 87.42 89.19 86.00 89.19 7,629,983 +0.75(+0.84%)
Dec 26, 2018 85.13 88.45 84.10 88.45 5,197,792 +3.77(+4.46%)
Dec 24, 2018 86.35 86.61 84.64 84.67 3,189,047 -2.28(-2.62%)
Dec 21, 2018 88.31 89.86 86.71 86.95 5,508,303 -1.33(-1.51%)
Dec 20, 2018 89.10 89.76 87.47 88.29 5,076,922 -1.35(-1.51%)
Dec 19, 2018 90.90 92.32 89.05 89.63 4,083,051 -1.09(-1.20%)
Dec 18, 2018 91.86 92.15 90.19 90.73 1,923,003 -0.52(-0.57%)
Dec 17, 2018 92.64 93.04 90.71 91.25 3,848,643 -1.70(-1.83%)
Dec 14, 2018 93.52 94.02 92.68 92.95 1,975,174 -1.38(-1.47%)
Dec 13, 2018 94.69 94.95 93.95 94.33 1,383,003 -0.11(-0.11%)
Dec 12, 2018 95.22 95.55 94.39 94.44 1,774,444 +0.26(+0.27%)
Dec 11, 2018 95.42 95.70 93.69 94.18 2,078,363 -0.18(-0.19%)
Dec 10, 2018 94.81 94.85 92.55 94.36 2,146,322 -0.48(-0.50%)
Dec 07, 2018 96.50 97.16 94.46 94.83 2,219,023 -1.68(-1.74%)
Dec 06, 2018 95.88 96.53 94.16 96.52 3,161,914 -0.57(-0.59%)
Dec 04, 2018 99.80 99.94 96.94 97.09 2,354,330 -2.84(-2.84%)
Dec 03, 2018 100.30 100.32 99.23 99.93 2,107,179 +0.82(+0.83%)
Nov 30, 2018 98.41 99.26 98.38 99.11 1,392,092 +0.56(+0.57%)
Nov 29, 2018 98.41 99.07 98.11 98.55 1,366,068 -0.14(-0.14%)
Nov 28, 2018 97.44 98.71 96.92 98.69 1,612,132 +1.47(+1.51%)
Nov 27, 2018 96.58 97.23 96.44 97.22 1,851,640 +0.34(+0.35%)
Nov 26, 2018 96.34 97.02 96.34 96.87 1,037,920 +1.20(+1.25%)
Nov 23, 2018 95.68 96.10 95.48 95.67 572,987 -0.70(-0.72%)
Nov 21, 2018 96.37 96.37 96.37 0 +0.24(+0.25%)
Nov 20, 2018 97.29 97.46 95.85 96.13 2,182,078 -2.04(-2.07%)
Nov 19, 2018 98.50 98.86 97.68 98.17 1,420,293 -0.47(-0.47%)
Nov 16, 2018 97.99 98.92 97.90 98.64 995,923 +0.43(+0.44%)
Nov 15, 2018 97.00 98.27 96.38 98.20 2,750,726 +0.76(+0.78%)
Nov 14, 2018 98.71 98.88 96.78 97.44 1,517,081 -0.64(-0.66%)
Nov 13, 2018 98.47 99.02 97.81 98.09 1,272,730 -0.17(-0.17%)
Nov 12, 2018 99.58 99.69 98.05 98.26 1,126,992 -1.31(-1.32%)
Nov 09, 2018 99.80 99.98 99.08 99.57 931,388 -0.64(-0.63%)
Nov 08, 2018 100.13 100.59 99.84 100.20 1,016,239 -0.15(-0.15%)
Nov 07, 2018 99.75 100.43 99.08 100.35 1,361,138 +1.38(+1.40%)
Nov 06, 2018 98.41 99.01 98.26 98.97 740,577 +0.60(+0.61%)
Nov 05, 2018 97.55 98.60 97.55 98.37 1,058,740 +1.16(+1.19%)
Nov 02, 2018 98.15 98.22 96.41 97.22 1,539,309 -0.18(-0.18%)
Nov 01, 2018 96.99 97.52 96.77 97.39 941,041 +0.71(+0.74%)
Oct 31, 2018 96.98 97.59 96.58 96.68 1,468,930 +0.38(+0.39%)
Oct 30, 2018 94.94 96.42 94.90 96.30 2,648,731 +1.54(+1.63%)
Oct 29, 2018 95.44 96.26 93.65 94.76 3,766,044 +0.28(+0.30%)
Oct 26, 2018 95.05 95.43 93.69 94.47 4,450,635 -1.31(-1.37%)
Oct 25, 2018 95.30 96.42 94.92 95.79 1,686,997 +0.93(+0.98%)
Oct 24, 2018 97.08 97.15 94.65 94.86 2,585,205 -2.30(-2.37%)
Oct 23, 2018 96.53 97.66 95.83 97.16 2,642,089 -0.60(-0.61%)
Oct 22, 2018 98.88 98.97 97.67 97.76 1,247,833 -0.96(-0.97%)
Oct 19, 2018 98.60 99.44 98.54 98.72 1,588,759 +0.09(+0.09%)
Oct 18, 2018 99.24 99.74 98.14 98.64 1,487,756 -0.86(-0.86%)
Oct 17, 2018 99.27 99.82 98.50 99.49 1,113,822 +0.11(+0.11%)
Oct 16, 2018 98.43 99.51 98.11 99.38 2,065,108 +1.47(+1.50%)
Oct 15, 2018 97.92 98.76 97.90 97.91 1,905,710 -0.10(-0.10%)
Oct 12, 2018 98.75 98.75 96.94 98.01 2,713,185 +0.52(+0.53%)
Oct 11, 2018 99.81 99.99 97.03 97.49 4,829,722 -2.77(-2.76%)
Oct 10, 2018 102.57 102.63 100.06 100.26 3,661,796 -2.41(-2.34%)
Oct 09, 2018 102.86 103.06 102.38 102.66 1,727,639 -0.32(-0.31%)
Oct 08, 2018 102.27 103.09 102.27 102.98 4,455,825 +0.51(+0.50%)
Oct 05, 2018 102.85 103.07 102.09 102.47 1,806,975 -0.32(-0.31%)
Oct 04, 2018 102.69 103.03 102.16 102.79 2,135,547 -0.03(-0.03%)
Oct 03, 2018 103.18 103.26 102.66 102.82 1,171,576 +0.09(+0.09%)
Oct 02, 2018 102.56 102.91 102.30 102.73 980,014 +0.19(+0.19%)
Oct 01, 2018 102.61 102.89 102.30 102.54 1,018,565 +0.41(+0.40%)
Sep 28, 2018 101.80 102.40 101.80 102.14 876,607 -0.10(-0.09%)
Sep 27, 2018 102.30 102.81 102.10 102.23 463,786 -0.05(-0.04%)
Sep 26, 2018 102.86 103.08 102.14 102.28 862,493 -0.52(-0.50%)
Sep 25, 2018 103.40 103.42 102.72 102.79 830,382 -0.33(-0.32%)
Sep 24, 2018 103.85 103.97 103.00 103.13 4,494,167 -0.77(-0.74%)
Sep 21, 2018 104.10 104.14 103.84 103.90 622,775 +0.11(+0.11%)
Sep 20, 2018 103.47 103.93 103.42 103.78 855,830 +0.67(+0.65%)
Sep 19, 2018 102.75 103.36 102.75 103.12 1,140,271 +0.36(+0.35%)
Sep 18, 2018 102.48 102.94 102.29 102.76 539,297 +0.39(+0.38%)
Sep 17, 2018 102.44 102.64 102.27 102.37 1,256,765 +0.01(+0.01%)
Sep 14, 2018 102.31 102.42 102.08 102.36 827,438 +0.13(+0.13%)
Sep 13, 2018 102.26 102.40 101.94 102.23 773,895 +0.27(+0.27%)
Sep 12, 2018 101.90 102.24 101.86 101.96 812,900 +0.13(+0.13%)
Sep 11, 2018 101.56 102.08 101.34 101.83 660,320 +0.07(+0.07%)
Sep 10, 2018 101.96 102.25 101.74 101.76 511,858 +0.21(+0.21%)
Sep 07, 2018 101.48 101.75 101.22 101.55 929,542 -0.22(-0.22%)
Sep 06, 2018 102.04 102.24 101.51 101.77 1,230,071 -0.29(-0.28%)
Sep 05, 2018 101.44 102.09 101.32 102.06 2,378,731 +0.45(+0.44%)
Sep 04, 2018 101.65 101.79 101.28 101.61 2,503,033 -0.11(-0.11%)
Aug 31, 2018 101.72 101.72 101.72 0 -0.12(-0.12%)
Aug 30, 2018 102.22 102.36 101.68 101.85 1,141,663 -0.60(-0.58%)
Aug 29, 2018 102.27 102.61 102.02 102.44 680,798 +0.23(+0.22%)
Aug 28, 2018 102.47 102.51 102.12 102.22 915,136 -0.06(-0.06%)
Aug 27, 2018 101.95 102.39 101.95 102.28 2,185,857 +0.67(+0.66%)
Aug 24, 2018 101.39 101.72 101.33 101.60 344,072 +0.40(+0.40%)
Aug 23, 2018 101.36 101.49 101.08 101.20 616,969 -0.26(-0.26%)
Aug 22, 2018 101.63 101.73 101.44 101.46 641,308 -0.28(-0.28%)
Aug 21, 2018 101.67 102.06 101.66 101.74 616,150 +0.24(+0.23%)
Aug 20, 2018 101.24 101.58 101.22 101.51 525,658 +0.41(+0.41%)
Aug 17, 2018 100.50 101.30 100.50 101.09 767,887 +0.50(+0.50%)
Aug 16, 2018 100.03 100.79 100.03 100.59 815,808 +1.11(+1.12%)
Aug 15, 2018 99.63 99.65 98.96 99.48 1,190,595 -0.68(-0.67%)
Aug 14, 2018 99.70 100.27 99.70 100.16 738,378 +0.69(+0.70%)
Aug 13, 2018 100.15 100.17 99.36 99.46 872,030 -0.60(-0.60%)
Aug 10, 2018 100.11 100.30 99.79 100.06 834,739 -0.61(-0.61%)
Aug 09, 2018 101.02 101.02 100.64 100.67 556,302 -0.29(-0.29%)
Aug 08, 2018 101.10 101.11 100.83 100.96 1,410,443 -0.18(-0.18%)
Aug 07, 2018 101.01 101.35 100.93 101.15 728,627 +0.34(+0.34%)
Aug 06, 2018 100.58 101.05 100.42 100.80 724,130 +0.24(+0.23%)
Aug 03, 2018 99.96 100.59 99.91 100.57 998,676 +0.67(+0.67%)
Aug 02, 2018 99.36 99.98 99.13 99.90 1,849,654 +0.08(+0.08%)
Aug 01, 2018 100.30 100.34 99.70 99.82 1,125,739 -0.56(-0.56%)
Jul 31, 2018 100.44 100.62 100.20 100.38 3,627,043 +0.22(+0.22%)
Jul 30, 2018 99.98 100.46 99.98 100.17 1,849,381 +0.22(+0.22%)
Jul 27, 2018 99.99 100.22 99.63 99.95 1,332,709 -0.13(-0.13%)
Jul 26, 2018 99.88 100.32 99.88 100.08 717,619 +0.46(+0.46%)
Jul 25, 2018 99.06 99.72 98.88 99.62 878,836 +0.46(+0.47%)
Jul 24, 2018 99.00 99.37 98.88 99.16 963,665 +0.45(+0.45%)
Jul 23, 2018 98.46 98.81 98.35 98.71 3,311,568 +0.20(+0.20%)
Jul 20, 2018 98.56 98.67 98.39 98.51 868,928 -0.23(-0.23%)
Jul 19, 2018 98.84 99.01 98.53 98.74 814,742 -0.32(-0.32%)
Jul 18, 2018 98.73 99.10 98.63 99.05 3,204,451 +0.34(+0.35%)
Jul 17, 2018 98.46 98.86 98.38 98.71 601,352 +0.13(+0.13%)
Jul 16, 2018 98.48 98.63 98.20 98.58 793,941 +0.10(+0.10%)
Jul 13, 2018 98.30 98.68 98.19 98.48 523,277 +0.05(+0.05%)
Jul 12, 2018 98.60 98.60 98.14 98.43 687,355 +0.37(+0.38%)
Jul 11, 2018 98.34 98.53 97.89 98.06 2,129,629 -0.83(-0.84%)
Jul 10, 2018 98.80 98.96 98.66 98.89 640,952 +0.37(+0.37%)
Jul 09, 2018 97.96 98.62 97.91 98.53 613,089 +0.92(+0.94%)
Jul 06, 2018 96.99 97.83 96.79 97.61 805,889 +0.57(+0.59%)
Jul 05, 2018 96.83 97.04 96.40 97.04 1,040,390 +0.58(+0.60%)
Jul 03, 2018 96.46 96.46 96.46 0 +0.01(+0.01%)
Jul 02, 2018 95.97 96.52 95.79 96.45 1,030,401 -0.09(-0.09%)
Jun 29, 2018 97.47 96.51 96.54 1,060,790 +0.04(+0.05%)
Jun 28, 2018 96.07 96.72 95.75 96.49 3,070,559 +0.39(+0.41%)
Jun 27, 2018 96.67 97.37 96.05 96.10 1,346,429 -0.39(-0.41%)
Jun 26, 2018 96.62 96.79 96.16 96.49 633,727 +0.04(+0.04%)
Jun 25, 2018 96.96 97.09 95.87 96.45 6,568,698 -0.82(-0.84%)
Jun 22, 2018 97.45 97.73 97.24 97.27 593,727 +0.48(+0.49%)
Jun 21, 2018 97.21 97.21 96.59 96.79 3,529,701 -0.54(-0.55%)
Jun 20, 2018 97.61 97.68 97.14 97.33 581,739 -0.01(-0.01%)
Jun 19, 2018 96.79 97.46 96.76 97.34 833,173 -0.22(-0.22%)
Jun 18, 2018 97.31 97.64 97.21 97.56 1,652,325 -0.35(-0.36%)
Jun 15, 2018 98.01 97.12 97.91 1,308,116 -0.07(-0.07%)
Jun 14, 2018 98.30 98.41 97.84 97.98 2,505,597 -0.03(-0.03%)
Jun 13, 2018 98.54 98.56 97.99 98.00 1,334,684 -0.47(-0.48%)
Jun 12, 2018 98.72 98.72 98.24 98.47 2,777,130 -0.10(-0.11%)
Jun 11, 2018 98.44 98.84 98.44 98.58 482,830 +0.19(+0.19%)
Jun 08, 2018 97.97 98.41 97.82 98.39 879,451 +0.35(+0.36%)
Jun 07, 2018 97.83 98.27 97.80 98.04 2,922,757 +0.40(+0.41%)
Jun 06, 2018 97.64 97.64 629,355 +0.90(+0.93%)
Jun 05, 2018 96.81 96.85 96.43 96.74 601,914 -0.09(-0.09%)
Jun 04, 2018 96.93 97.25 96.72 96.83 523,542 +0.18(+0.19%)
Jun 01, 2018 96.57 96.89 96.49 96.65 716,065 +0.71(+0.74%)
May 31, 2018 96.65 96.65 95.69 95.94 993,807 -0.84(-0.86%)
May 30, 2018 95.83 96.99 95.80 96.78 800,718 +1.50(+1.57%)
May 29, 2018 96.04 96.17 94.78 95.28 1,101,908 -1.43(-1.48%)
May 25, 2018 96.71 96.71 96.71 0 -0.45(-0.47%)
May 24, 2018 97.30 97.36 96.56 97.16 907,264 -0.35(-0.36%)
May 23, 2018 97.22 97.52 96.90 97.51 966,211 -0.17(-0.17%)
May 22, 2018 97.94 98.29 97.59 97.67 2,800,537 -0.15(-0.15%)
May 21, 2018 97.62 97.96 97.60 97.82 566,596 +0.72(+0.74%)
May 18, 2018 97.46 97.46 97.06 97.10 449,566 -0.48(-0.49%)
May 17, 2018 97.46 97.90 97.21 97.58 492,947 +0.10(+0.10%)
May 16, 2018 97.05 97.66 97.05 97.48 392,895 +0.48(+0.49%)
May 15, 2018 96.99 97.18 96.69 97.00 1,315,827 -0.40(-0.41%)
May 14, 2018 97.48 97.73 97.22 97.40 579,355 +0.15(+0.15%)
May 11, 2018 97.12 97.50 96.97 97.25 474,544 +0.28(+0.29%)
May 10, 2018 96.44 97.14 96.25 96.98 658,764 +0.87(+0.91%)
May 09, 2018 95.58 96.28 95.45 96.11 861,182 +0.88(+0.92%)
May 08, 2018 95.16 95.34 94.63 95.23 676,761 -0.03(-0.04%)
May 07, 2018 95.46 95.71 95.04 95.26 406,094 +0.12(+0.13%)
May 04, 2018 93.75 95.44 93.52 95.14 690,251 +1.05(+1.12%)
May 03, 2018 94.30 94.35 93.00 94.08 1,408,824 -0.46(-0.49%)
May 02, 2018 95.17 95.40 94.39 94.55 2,360,078 -0.86(-0.90%)
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.