Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P 500 Value Ishares ETF
(NY:
IVE
)
184.12
+3.02 (+1.67%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2023
148.64
149.75
148.25
149.66
421,738
+1.33(+0.89%)
Oct 30, 2023
147.28
148.76
146.98
148.34
547,963
+2.04(+1.40%)
Oct 27, 2023
147.70
147.90
145.89
146.29
550,646
-0.80(-0.55%)
Oct 26, 2023
148.01
148.46
146.81
147.10
967,439
-1.18(-0.80%)
Oct 25, 2023
149.73
149.85
148.10
148.28
524,844
-1.62(-1.08%)
Oct 24, 2023
149.66
150.47
149.11
149.89
449,221
+1.28(+0.86%)
Oct 23, 2023
148.63
150.24
148.21
148.61
618,312
-0.48(-0.32%)
Oct 20, 2023
150.78
150.96
149.09
149.09
527,994
-1.72(-1.14%)
Oct 19, 2023
152.43
153.30
150.66
150.81
462,873
-1.15(-0.76%)
Oct 18, 2023
153.58
153.68
151.58
151.96
584,373
-2.19(-1.42%)
Oct 17, 2023
152.75
155.00
152.75
154.15
466,249
+0.41(+0.26%)
Oct 16, 2023
153.10
154.18
152.85
153.75
499,338
+1.74(+1.15%)
Oct 13, 2023
153.23
153.72
151.43
152.00
565,829
-0.82(-0.54%)
Oct 12, 2023
154.33
154.33
151.92
152.82
349,028
-1.38(-0.89%)
Oct 11, 2023
154.09
154.53
153.12
154.20
598,416
+0.56(+0.36%)
Oct 10, 2023
153.00
154.57
152.80
153.65
718,414
+1.01(+0.66%)
Oct 09, 2023
151.00
152.79
150.78
152.64
311,846
+0.92(+0.61%)
Oct 06, 2023
149.14
152.35
148.47
151.72
411,978
+1.61(+1.07%)
Oct 05, 2023
150.15
150.35
149.04
150.11
526,810
-0.26(-0.17%)
Oct 04, 2023
149.75
150.61
148.82
150.37
706,988
+0.98(+0.66%)
Oct 03, 2023
150.57
151.24
148.97
149.39
917,315
-2.13(-1.41%)
Oct 02, 2023
152.05
152.31
150.57
151.52
1,851,894
-0.92(-0.60%)
Sep 29, 2023
154.04
154.04
151.86
152.44
931,515
-0.31(-0.20%)
Sep 28, 2023
151.84
153.35
151.75
152.75
508,227
+0.81(+0.53%)
Sep 27, 2023
152.61
152.73
150.72
151.93
495,997
-0.25(-0.16%)
Sep 26, 2023
153.47
153.76
151.90
152.18
509,974
-2.33(-1.51%)
Sep 25, 2023
153.59
154.55
153.82
154.51
378,328
+0.38(+0.24%)
Sep 22, 2023
155.03
155.26
153.99
154.13
509,925
-0.57(-0.37%)
Sep 21, 2023
156.24
156.33
154.66
154.71
465,369
-2.51(-1.60%)
Sep 20, 2023
158.89
159.23
157.18
157.22
392,273
-1.11(-0.70%)
Sep 19, 2023
158.61
158.63
157.42
158.33
246,459
-0.40(-0.25%)
Sep 18, 2023
158.72
159.23
158.43
158.74
680,971
-0.11(-0.07%)
Sep 15, 2023
160.11
160.14
158.74
158.85
485,655
-1.77(-1.10%)
Sep 14, 2023
159.98
160.86
159.73
160.62
352,799
+1.65(+1.03%)
Sep 13, 2023
159.17
159.52
158.51
158.97
426,414
-0.07(-0.04%)
Sep 12, 2023
159.18
159.93
158.88
159.04
214,449
-0.54(-0.34%)
Sep 11, 2023
159.31
159.68
159.07
159.59
264,868
+1.05(+0.66%)
Sep 08, 2023
158.28
158.97
158.25
158.54
799,035
+0.23(+0.14%)
Sep 07, 2023
157.99
158.60
157.92
158.31
1,179,861
-0.19(-0.12%)
Sep 06, 2023
158.69
158.88
157.65
158.50
299,340
-0.38(-0.24%)
Sep 05, 2023
160.03
160.13
158.86
158.88
244,722
-1.33(-0.83%)
Sep 01, 2023
160.75
160.95
159.68
160.21
361,372
+0.45(+0.28%)
Aug 31, 2023
160.34
160.71
159.75
159.75
271,773
-0.25(-0.15%)
Aug 30, 2023
159.75
160.42
159.42
160.00
266,228
+0.29(+0.18%)
Aug 29, 2023
157.91
159.80
157.72
159.71
367,596
+1.87(+1.19%)
Aug 28, 2023
157.56
158.23
157.34
157.84
427,191
+1.00(+0.63%)
Aug 25, 2023
156.45
157.36
155.19
156.85
591,275
+0.97(+0.62%)
Aug 24, 2023
157.87
158.66
155.87
155.88
330,709
-1.79(-1.14%)
Aug 23, 2023
156.46
157.93
156.44
157.67
402,321
+1.45(+0.93%)
Aug 22, 2023
157.23
157.28
155.99
156.22
1,436,874
-0.53(-0.34%)
Aug 21, 2023
156.71
157.10
155.54
156.76
564,715
+0.19(+0.12%)
Aug 18, 2023
155.42
156.96
155.30
156.57
531,808
+0.11(+0.07%)
Aug 17, 2023
158.39
158.44
156.38
156.46
465,591
-1.47(-0.93%)
Aug 16, 2023
158.94
159.46
157.88
157.93
531,318
-1.18(-0.74%)
Aug 15, 2023
160.34
160.34
158.90
159.11
419,114
-2.06(-1.28%)
Aug 14, 2023
160.58
161.22
160.26
161.17
280,843
+0.28(+0.17%)
Aug 11, 2023
160.42
161.22
160.10
160.90
492,946
-0.09(-0.06%)
Aug 10, 2023
161.75
162.88
160.55
160.99
587,068
+0.12(+0.07%)
Aug 09, 2023
162.10
162.10
160.62
160.87
314,186
-1.09(-0.68%)
Aug 08, 2023
161.64
162.12
160.53
161.96
424,820
-1.03(-0.63%)
Aug 07, 2023
161.95
163.07
161.95
163.00
363,286
+1.78(+1.11%)
Aug 04, 2023
162.28
163.25
161.03
161.21
584,157
-0.06(-0.04%)
Aug 03, 2023
161.26
161.90
160.78
161.27
474,026
-0.76(-0.47%)
Aug 02, 2023
162.79
163.01
161.74
162.03
541,086
-1.88(-1.15%)
Aug 01, 2023
163.84
164.13
163.58
163.91
471,008
-0.43(-0.26%)
Jul 31, 2023
164.23
164.65
163.72
164.35
363,005
+0.34(+0.20%)
Jul 28, 2023
164.04
164.41
163.46
164.01
290,708
+1.30(+0.80%)
Jul 27, 2023
165.01
165.20
162.48
162.71
521,105
-1.09(-0.67%)
Jul 26, 2023
163.26
164.19
163.07
163.80
423,338
+0.07(+0.04%)
Jul 25, 2023
163.40
164.12
163.33
163.74
1,308,525
+0.11(+0.07%)
Jul 24, 2023
163.33
163.96
163.23
163.63
528,629
+0.49(+0.30%)
Jul 21, 2023
163.66
163.70
163.06
163.13
513,432
+0.00(+0.00%)
Jul 20, 2023
163.18
163.66
162.96
163.13
421,755
-0.53(-0.33%)
Jul 19, 2023
163.29
163.92
163.26
163.67
967,203
+0.76(+0.47%)
Jul 18, 2023
161.48
163.05
161.41
162.91
545,153
+1.39(+0.86%)
Jul 17, 2023
161.12
161.98
161.00
161.52
384,822
+0.10(+0.06%)
Jul 14, 2023
162.48
162.48
161.25
161.42
417,158
-0.77(-0.47%)
Jul 13, 2023
161.83
162.46
161.59
162.19
562,498
+1.03(+0.64%)
Jul 12, 2023
161.31
161.66
160.92
161.15
443,999
+1.14(+0.71%)
Jul 11, 2023
158.81
160.17
158.63
160.01
342,653
+1.62(+1.02%)
Jul 10, 2023
157.47
158.49
157.47
158.39
344,731
+0.90(+0.57%)
Jul 07, 2023
157.20
158.96
157.19
157.50
503,549
-0.08(-0.05%)
Jul 06, 2023
157.59
157.74
156.66
157.57
610,035
-1.34(-0.84%)
Jul 05, 2023
158.62
159.33
158.44
158.91
893,236
-0.24(-0.15%)
Jul 03, 2023
158.60
159.39
158.47
159.15
1,067,600
+0.29(+0.18%)
Jun 30, 2023
158.30
159.19
158.30
158.87
426,626
+1.58(+1.00%)
Jun 29, 2023
156.43
157.40
156.29
157.29
311,341
+0.86(+0.55%)
Jun 28, 2023
156.29
156.79
155.90
156.43
503,237
-0.15(-0.09%)
Jun 27, 2023
155.17
156.85
155.17
156.58
848,792
+1.75(+1.13%)
Jun 26, 2023
154.68
155.37
154.63
154.84
473,644
+0.14(+0.09%)
Jun 23, 2023
154.63
155.24
154.33
154.70
392,534
-1.09(-0.70%)
Jun 22, 2023
155.73
155.95
155.22
155.79
650,368
-0.16(-0.10%)
Jun 21, 2023
156.13
156.64
155.73
155.95
467,224
-0.72(-0.46%)
Jun 20, 2023
157.11
157.15
156.00
156.67
528,563
-1.16(-0.74%)
Jun 16, 2023
159.12
159.15
157.74
157.83
539,406
-0.51(-0.32%)
Jun 15, 2023
155.94
158.73
155.94
158.34
461,090
+2.13(+1.36%)
Jun 14, 2023
156.43
157.29
155.27
156.22
586,299
+0.19(+0.12%)
Jun 13, 2023
155.49
156.27
155.37
156.03
1,223,415
+1.12(+0.73%)
Jun 12, 2023
154.03
154.98
153.87
154.90
250,497
+1.10(+0.72%)
Jun 09, 2023
153.80
154.32
153.39
153.80
310,430
+0.07(+0.04%)
Jun 08, 2023
153.08
153.85
152.69
153.73
372,163
+0.46(+0.30%)
Jun 07, 2023
153.18
153.40
152.87
153.27
376,352
+0.30(+0.20%)
Jun 06, 2023
152.04
153.13
151.98
152.97
384,950
+0.84(+0.55%)
Jun 05, 2023
152.57
152.84
151.87
152.12
1,604,749
-0.47(-0.31%)
Jun 02, 2023
150.98
152.94
150.98
152.59
558,496
+2.59(+1.73%)
Jun 01, 2023
148.79
150.39
148.29
150.00
513,656
+1.21(+0.81%)
May 31, 2023
148.88
149.11
147.99
148.79
527,956
-0.70(-0.47%)
May 30, 2023
150.25
150.43
149.07
149.49
662,755
-0.09(-0.06%)
May 26, 2023
147.98
149.82
147.93
149.58
966,558
+1.96(+1.33%)
May 25, 2023
147.84
148.08
146.76
147.62
836,319
+0.06(+0.04%)
May 24, 2023
148.23
148.37
147.16
147.56
1,474,038
-1.28(-0.86%)
May 23, 2023
149.94
150.54
148.82
148.83
438,160
-1.66(-1.10%)
May 22, 2023
150.50
151.05
150.00
150.49
442,281
+0.07(+0.05%)
May 19, 2023
151.21
151.32
149.94
150.42
319,990
-0.46(-0.31%)
May 18, 2023
149.42
151.08
149.33
150.88
417,861
+1.29(+0.86%)
May 17, 2023
148.29
149.83
147.95
149.60
374,281
+2.06(+1.40%)
May 16, 2023
148.54
148.72
147.53
147.54
285,034
-1.46(-0.98%)
May 15, 2023
148.47
149.23
147.88
149.00
350,231
+0.81(+0.54%)
May 12, 2023
149.02
149.02
147.29
148.19
290,493
-0.34(-0.23%)
May 11, 2023
148.54
148.62
147.84
148.54
390,247
-0.54(-0.36%)
May 10, 2023
149.91
150.04
147.78
149.08
392,092
+0.27(+0.18%)
May 09, 2023
148.69
149.26
148.40
148.81
536,918
-0.54(-0.36%)
May 08, 2023
149.61
149.78
148.89
149.35
287,166
-0.06(-0.04%)
May 05, 2023
148.29
149.78
148.29
149.41
327,573
+2.31(+1.57%)
May 04, 2023
147.81
148.18
146.58
147.10
1,394,161
-1.18(-0.80%)
May 03, 2023
149.69
150.41
148.24
148.28
622,511
-1.28(-0.85%)
May 02, 2023
151.08
151.08
148.37
149.56
497,911
-1.84(-1.21%)
May 01, 2023
151.56
152.28
151.27
151.40
378,528
-0.24(-0.16%)
Apr 28, 2023
149.98
151.63
149.98
151.63
437,078
+1.33(+0.88%)
Apr 27, 2023
148.26
150.44
148.26
150.31
373,975
+3.26(+2.22%)
Apr 26, 2023
148.18
148.36
146.81
147.04
595,492
-0.76(-0.51%)
Apr 25, 2023
149.42
149.53
147.78
147.80
502,152
-2.49(-1.65%)
Apr 24, 2023
150.13
150.71
149.66
150.29
1,377,517
+0.03(+0.02%)
Apr 21, 2023
150.31
150.42
149.45
150.26
486,594
+0.26(+0.17%)
Apr 20, 2023
149.93
150.69
149.57
150.00
349,469
-0.98(-0.65%)
Apr 19, 2023
150.25
151.26
150.23
150.98
737,546
+0.10(+0.07%)
Apr 18, 2023
151.29
151.37
150.27
150.88
804,102
+0.09(+0.06%)
Apr 17, 2023
149.84
150.83
149.73
150.80
517,000
+1.07(+0.72%)
Apr 14, 2023
149.89
150.83
148.91
149.73
363,707
-0.20(-0.13%)
Apr 13, 2023
148.73
150.07
148.27
149.92
293,497
+1.51(+1.02%)
Apr 12, 2023
149.85
150.01
148.21
148.41
1,607,858
-0.61(-0.41%)
Apr 11, 2023
148.93
149.59
148.83
149.02
487,195
+0.28(+0.18%)
Apr 10, 2023
147.59
148.76
147.35
148.74
296,570
+0.38(+0.26%)
Apr 06, 2023
147.58
148.39
147.25
148.36
367,350
+0.49(+0.33%)
Apr 05, 2023
147.80
148.27
147.31
147.87
379,262
-0.29(-0.20%)
Apr 04, 2023
149.30
149.38
147.52
148.16
502,787
-0.96(-0.65%)
Apr 03, 2023
148.85
149.60
148.46
149.13
680,916
+0.08(+0.05%)
Mar 31, 2023
147.51
149.11
147.51
149.05
598,541
+1.98(+1.35%)
Mar 30, 2023
147.31
147.52
146.35
147.06
458,265
+0.84(+0.57%)
Mar 29, 2023
145.30
146.35
145.21
146.23
643,922
+2.22(+1.54%)
Mar 28, 2023
143.70
144.37
143.29
144.01
1,362,720
+0.00(+0.00%)
Mar 27, 2023
144.31
144.70
143.56
144.01
1,098,266
+0.75(+0.52%)
Mar 24, 2023
141.45
143.32
140.79
143.26
515,285
+1.16(+0.82%)
Mar 23, 2023
142.99
144.51
141.18
142.10
664,064
-0.07(-0.05%)
Mar 22, 2023
145.09
145.88
142.11
142.18
583,001
-2.90(-2.00%)
Mar 21, 2023
145.00
145.30
144.18
145.08
367,212
+1.75(+1.22%)
Mar 20, 2023
142.56
143.71
142.43
143.33
475,339
+1.26(+0.89%)
Mar 17, 2023
143.86
143.86
141.53
142.07
1,367,823
-2.30(-1.59%)
Mar 16, 2023
141.20
144.57
140.84
144.37
1,602,710
+2.33(+1.64%)
Mar 15, 2023
140.83
142.13
140.02
142.04
3,204,464
-1.24(-0.87%)
Mar 14, 2023
143.46
144.09
141.68
143.28
1,061,846
+2.33(+1.65%)
Mar 13, 2023
140.10
142.82
139.35
140.96
768,972
-1.06(-0.74%)
Mar 10, 2023
143.82
144.71
141.33
142.01
540,436
-2.23(-1.54%)
Mar 09, 2023
147.49
148.01
143.81
144.24
512,571
-3.08(-2.09%)
Mar 08, 2023
147.09
147.59
146.45
147.32
460,084
+0.16(+0.11%)
Mar 07, 2023
149.52
149.72
146.88
147.16
396,865
-2.42(-1.62%)
Mar 06, 2023
150.13
150.88
149.47
149.59
399,521
-0.34(-0.23%)
Mar 03, 2023
148.30
150.03
148.05
149.93
737,121
+2.34(+1.58%)
Mar 02, 2023
145.85
147.87
145.76
147.59
534,356
+1.19(+0.81%)
Mar 01, 2023
146.69
147.14
146.00
146.40
364,819
-0.69(-0.47%)
Feb 28, 2023
147.37
148.09
147.05
147.09
386,418
-0.26(-0.18%)
Feb 27, 2023
148.39
148.93
147.02
147.35
415,957
+0.22(+0.15%)
Feb 24, 2023
146.51
147.43
146.00
147.12
737,760
-1.22(-0.82%)
Feb 23, 2023
148.71
149.06
146.80
148.35
1,530,406
+0.37(+0.25%)
Feb 22, 2023
148.44
148.94
147.42
147.97
2,301,925
-0.32(-0.22%)
Feb 21, 2023
149.94
150.24
148.04
148.30
461,595
-3.19(-2.10%)
Feb 17, 2023
150.96
151.65
150.24
151.48
1,685,313
-0.17(-0.11%)
Feb 16, 2023
151.68
153.13
151.33
151.65
648,203
-1.82(-1.18%)
Feb 15, 2023
152.08
153.49
151.91
153.47
649,130
+0.55(+0.36%)
Feb 14, 2023
152.80
154.07
151.65
152.92
785,647
-0.36(-0.24%)
Feb 13, 2023
151.52
153.31
151.52
153.28
3,871,995
+1.94(+1.28%)
Feb 10, 2023
150.56
151.47
150.21
151.35
1,263,857
+0.37(+0.25%)
Feb 09, 2023
153.84
154.05
150.58
150.98
343,129
-1.67(-1.09%)
Feb 08, 2023
153.32
153.98
152.43
152.65
577,371
-1.51(-0.98%)
Feb 07, 2023
152.26
154.60
151.55
154.15
628,682
+1.48(+0.97%)
Feb 06, 2023
152.62
153.00
151.98
152.68
758,271
-1.02(-0.66%)
Feb 03, 2023
154.03
155.16
153.19
153.69
2,060,688
-2.18(-1.40%)
Feb 02, 2023
154.71
156.68
154.25
155.87
1,142,039
+2.71(+1.77%)
Feb 01, 2023
151.10
154.24
150.31
153.16
990,247
+1.48(+0.98%)
Jan 31, 2023
149.83
151.73
149.54
151.68
542,937
+2.15(+1.44%)
Jan 30, 2023
149.81
150.99
149.44
149.53
758,854
-1.45(-0.96%)
Jan 27, 2023
150.32
151.84
150.21
150.98
599,488
+0.32(+0.21%)
Jan 26, 2023
150.07
150.75
149.10
150.65
1,904,335
+1.21(+0.81%)
Jan 25, 2023
147.67
149.56
147.04
149.44
2,712,346
+0.27(+0.18%)
Jan 24, 2023
148.73
149.62
148.27
149.17
763,648
-0.17(-0.11%)
Jan 23, 2023
147.88
150.06
147.55
149.33
1,198,576
+1.72(+1.17%)
Jan 20, 2023
145.56
147.71
144.89
147.61
890,532
+2.52(+1.74%)
Jan 19, 2023
145.62
145.99
144.62
145.09
801,360
-1.47(-1.00%)
Jan 18, 2023
149.54
149.69
146.49
146.56
955,645
-2.62(-1.76%)
Jan 17, 2023
149.80
150.16
149.00
149.18
1,700,908
-0.77(-0.52%)
Jan 13, 2023
148.13
150.15
147.96
149.95
800,941
+0.54(+0.36%)
Jan 12, 2023
149.28
149.97
147.93
149.41
708,125
+0.69(+0.47%)
Jan 11, 2023
147.59
148.76
147.37
148.72
580,204
+1.67(+1.14%)
Jan 10, 2023
145.81
147.08
145.51
147.05
464,091
+1.07(+0.73%)
Jan 09, 2023
146.69
147.85
145.90
145.98
723,444
-0.04(-0.03%)
Jan 06, 2023
143.83
146.46
142.99
146.02
1,095,001
+3.27(+2.29%)
Jan 05, 2023
143.58
143.58
142.28
142.75
2,476,568
-1.52(-1.06%)
Jan 04, 2023
143.43
144.99
142.83
144.27
940,165
+1.83(+1.28%)
Jan 03, 2023
142.93
143.75
141.22
142.44
1,163,723
+0.65(+0.45%)
Dec 30, 2022
141.35
141.85
140.44
141.80
715,978
-0.51(-0.36%)
Dec 29, 2022
140.67
142.54
140.58
142.31
801,775
+2.50(+1.79%)
Dec 28, 2022
141.51
142.02
139.78
139.80
877,864
-1.60(-1.13%)
Dec 27, 2022
141.47
141.98
140.54
141.41
570,537
+0.00(+0.00%)
Dec 23, 2022
140.36
141.49
139.64
141.41
834,564
+0.87(+0.62%)
Dec 22, 2022
141.01
141.01
138.25
140.54
904,444
-1.51(-1.07%)
Dec 21, 2022
141.04
142.45
141.03
142.05
3,294,184
+2.09(+1.49%)
Dec 20, 2022
139.40
140.51
139.06
139.96
940,261
+0.36(+0.26%)
Dec 19, 2022
140.72
141.02
138.87
139.60
1,228,749
-1.15(-0.82%)
Dec 16, 2022
140.88
141.19
139.71
140.75
700,647
-1.40(-0.98%)
Dec 15, 2022
143.29
143.68
141.49
142.15
792,379
-2.79(-1.93%)
Dec 14, 2022
145.75
146.81
144.07
144.94
863,262
-0.78(-0.54%)
Dec 13, 2022
148.16
148.16
144.83
145.73
1,048,809
+0.54(+0.37%)
Dec 12, 2022
143.36
145.19
143.09
145.19
821,722
+2.16(+1.51%)
Dec 09, 2022
143.76
144.34
142.96
143.03
548,286
-1.10(-0.76%)
Dec 08, 2022
144.06
144.59
143.70
144.13
647,380
+0.72(+0.50%)
Dec 07, 2022
143.21
144.21
143.09
143.41
883,123
-0.02(-0.01%)
Dec 06, 2022
144.81
145.17
142.67
143.43
2,972,847
-1.51(-1.04%)
Dec 05, 2022
146.34
146.54
144.49
144.94
902,853
-2.43(-1.65%)
Dec 02, 2022
145.77
147.59
145.77
147.37
703,442
+0.02(+0.01%)
Dec 01, 2022
148.10
148.32
146.71
147.34
770,307
-0.19(-0.13%)
Nov 30, 2022
144.86
147.63
143.62
147.53
711,574
+2.86(+1.98%)
Nov 29, 2022
144.28
144.92
143.91
144.67
686,537
+0.39(+0.27%)
Nov 28, 2022
145.24
145.84
144.07
144.28
556,094
-2.17(-1.48%)
Nov 25, 2022
146.15
146.60
146.15
146.45
226,374
+0.44(+0.30%)
Nov 23, 2022
145.14
146.15
145.14
146.01
550,987
+0.48(+0.33%)
Nov 22, 2022
144.46
145.64
144.40
145.54
3,113,369
+1.81(+1.26%)
Nov 21, 2022
143.15
143.95
142.84
143.73
470,230
+0.17(+0.11%)
Nov 18, 2022
143.44
143.83
142.62
143.56
476,820
+1.18(+0.83%)
Nov 17, 2022
141.09
142.46
140.94
142.39
931,579
-0.27(-0.19%)
Nov 16, 2022
143.17
143.51
142.49
142.66
790,099
-0.83(-0.58%)
Nov 15, 2022
144.27
144.62
142.22
143.49
983,027
+0.83(+0.58%)
Nov 14, 2022
143.29
144.55
142.58
142.66
596,238
-0.90(-0.63%)
Nov 11, 2022
143.51
143.90
142.45
143.56
1,028,158
+0.49(+0.34%)
Nov 10, 2022
141.62
143.25
140.74
143.08
905,507
+5.35(+3.89%)
Nov 09, 2022
139.45
139.98
137.58
137.72
840,301
-2.58(-1.84%)
Nov 08, 2022
139.75
141.10
138.95
140.30
1,419,994
+0.84(+0.60%)
Nov 07, 2022
138.82
139.70
138.22
139.46
1,575,962
+1.17(+0.84%)
Nov 04, 2022
138.20
139.14
136.38
138.30
3,452,642
+1.85(+1.35%)
Nov 03, 2022
135.73
137.29
135.18
136.45
1,179,710
-0.56(-0.41%)
Nov 02, 2022
139.12
136.94
137.01
1,111,100
-2.46(-1.76%)
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
.