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
)
183.30
-0.27 (-0.15%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
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%)
Nov 01, 2022
140.37
140.51
138.77
139.47
1,096,295
+0.17(+0.12%)
Oct 31, 2022
139.09
140.09
138.91
139.31
2,029,346
-0.59(-0.42%)
Oct 28, 2022
137.16
139.96
137.16
139.90
1,217,231
+2.96(+2.16%)
Oct 27, 2022
137.41
138.34
136.66
136.94
1,623,260
+0.52(+0.38%)
Oct 26, 2022
136.01
137.69
136.01
136.42
1,206,516
+0.78(+0.57%)
Oct 25, 2022
133.78
135.79
133.78
135.64
3,651,998
+1.66(+1.24%)
Oct 24, 2022
133.13
134.44
132.72
133.98
965,535
+1.56(+1.17%)
Oct 21, 2022
129.47
132.62
129.04
132.43
800,723
+2.95(+2.28%)
Oct 20, 2022
130.71
131.78
129.19
129.47
525,443
-1.11(-0.85%)
Oct 19, 2022
130.75
131.66
129.71
130.58
781,024
-0.86(-0.65%)
Oct 18, 2022
131.94
132.34
130.20
131.44
713,562
+1.72(+1.33%)
Oct 17, 2022
129.15
130.32
129.11
129.71
859,895
+2.42(+1.90%)
Oct 14, 2022
130.33
130.93
127.10
127.29
2,922,126
-2.19(-1.69%)
Oct 13, 2022
124.08
129.99
123.76
129.48
1,325,562
+3.44(+2.73%)
Oct 12, 2022
126.80
127.28
126.00
126.04
697,301
-0.58(-0.46%)
Oct 11, 2022
126.43
128.18
125.92
126.62
1,173,652
-0.27(-0.22%)
Oct 10, 2022
128.05
128.33
126.22
126.90
597,967
-0.72(-0.56%)
Oct 07, 2022
129.12
129.31
126.89
127.61
982,918
-2.51(-1.93%)
Oct 06, 2022
131.21
132.03
129.95
130.12
1,291,878
-1.63(-1.24%)
Oct 05, 2022
130.83
132.56
130.15
131.75
910,882
-0.40(-0.30%)
Oct 04, 2022
130.08
132.18
129.91
132.15
1,271,720
+3.78(+2.95%)
Oct 03, 2022
126.59
128.99
125.99
128.37
1,595,696
+3.46(+2.77%)
Sep 30, 2022
126.45
127.37
124.83
124.91
1,385,959
-1.67(-1.32%)
Sep 29, 2022
127.73
127.82
125.76
126.58
2,034,897
-1.96(-1.53%)
Sep 28, 2022
126.77
129.24
126.24
128.55
1,879,020
+2.52(+2.00%)
Sep 27, 2022
127.84
128.35
125.34
126.03
1,155,946
-0.68(-0.54%)
Sep 26, 2022
127.75
128.53
126.13
126.71
1,067,479
-1.73(-1.34%)
Sep 23, 2022
129.48
129.53
126.84
128.44
1,436,831
-2.34(-1.79%)
Sep 22, 2022
131.78
131.96
130.75
130.77
1,562,332
-1.02(-0.78%)
Sep 21, 2022
134.73
135.36
131.76
131.80
1,414,624
-2.19(-1.64%)
Sep 20, 2022
134.59
134.67
133.08
133.99
613,539
-1.73(-1.27%)
Sep 19, 2022
133.68
135.72
133.68
135.72
735,198
+0.87(+0.64%)
Sep 16, 2022
134.48
135.11
133.89
134.85
769,678
-1.01(-0.75%)
Sep 15, 2022
136.46
137.36
135.53
135.86
733,352
-0.95(-0.69%)
Sep 14, 2022
136.84
137.30
135.78
136.81
530,197
+0.30(+0.22%)
Sep 13, 2022
139.07
139.44
136.06
136.51
825,712
-4.92(-3.48%)
Sep 12, 2022
141.01
141.90
140.85
141.43
427,789
+1.24(+0.88%)
Sep 09, 2022
139.38
140.54
139.11
140.19
682,285
+1.68(+1.21%)
Sep 08, 2022
137.03
138.60
136.51
138.51
711,685
+0.91(+0.66%)
Sep 07, 2022
135.09
137.82
135.03
137.61
932,733
+2.21(+1.63%)
Sep 06, 2022
136.29
136.47
134.88
135.40
4,043,404
-0.42(-0.31%)
Sep 02, 2022
138.37
138.75
135.27
135.81
917,055
-1.18(-0.86%)
Sep 01, 2022
135.93
137.07
135.09
136.99
944,355
+0.47(+0.35%)
Aug 31, 2022
137.81
138.24
136.47
136.52
694,121
-0.97(-0.71%)
Aug 30, 2022
139.30
139.30
137.05
137.49
773,676
-1.56(-1.12%)
Aug 29, 2022
138.73
140.11
138.43
139.06
725,575
-0.50(-0.36%)
Aug 26, 2022
143.57
143.65
139.50
139.56
1,071,772
-3.90(-2.72%)
Aug 25, 2022
142.16
143.50
141.85
143.46
3,933,812
+1.66(+1.17%)
Aug 24, 2022
141.29
142.10
141.05
141.80
384,279
+0.50(+0.36%)
Aug 23, 2022
141.67
142.22
141.13
141.29
394,760
-0.28(-0.20%)
Aug 22, 2022
142.69
142.69
141.31
141.57
518,421
-2.50(-1.74%)
Aug 19, 2022
144.65
144.75
143.81
144.07
424,991
-1.19(-0.82%)
Aug 18, 2022
144.94
145.45
144.58
145.26
445,763
+0.45(+0.31%)
Aug 17, 2022
144.57
145.55
144.18
144.81
512,085
-0.91(-0.62%)
Aug 16, 2022
144.82
146.28
144.82
145.72
483,192
+0.67(+0.46%)
Aug 15, 2022
143.75
145.25
143.61
145.05
568,771
+0.36(+0.25%)
Aug 12, 2022
143.23
144.76
142.97
144.69
489,280
+2.00(+1.40%)
Aug 11, 2022
142.89
143.87
142.50
142.69
631,397
+0.66(+0.46%)
Aug 10, 2022
141.78
142.21
141.52
142.04
519,386
+2.04(+1.45%)
Aug 09, 2022
140.20
140.59
139.64
140.00
538,167
-0.05(-0.03%)
Aug 08, 2022
140.45
141.06
139.83
140.05
691,761
+0.24(+0.17%)
Aug 05, 2022
138.60
139.91
138.51
139.81
610,875
+0.20(+0.15%)
Aug 04, 2022
140.16
140.26
139.46
139.61
659,425
-0.72(-0.52%)
Aug 03, 2022
139.85
140.73
139.27
140.33
529,440
+1.17(+0.84%)
Aug 02, 2022
139.97
140.71
139.11
139.16
3,642,762
-1.06(-0.76%)
Aug 01, 2022
139.56
140.55
139.37
140.22
1,019,976
-0.30(-0.21%)
Jul 29, 2022
139.38
140.79
139.14
140.52
687,275
+1.11(+0.80%)
Jul 28, 2022
138.22
139.59
137.13
139.41
675,691
+1.48(+1.07%)
Jul 27, 2022
136.56
138.48
136.16
137.94
565,666
+1.84(+1.35%)
Jul 26, 2022
136.37
136.70
135.82
136.09
777,864
-0.70(-0.52%)
Jul 25, 2022
136.27
136.99
135.80
136.80
3,620,250
+0.81(+0.60%)
Jul 22, 2022
136.62
137.05
135.14
135.99
552,798
-0.31(-0.23%)
Jul 21, 2022
135.19
136.31
134.43
136.29
772,207
+0.49(+0.36%)
Jul 20, 2022
135.73
136.23
135.01
135.80
605,828
-0.01(-0.01%)
Jul 19, 2022
133.81
136.03
133.81
135.81
767,761
+3.12(+2.35%)
Jul 18, 2022
134.62
134.81
132.30
132.69
563,898
-0.87(-0.65%)
Jul 15, 2022
132.78
133.65
132.02
133.56
933,232
+2.44(+1.86%)
Jul 14, 2022
129.94
131.29
129.39
131.12
920,453
-0.94(-0.71%)
Jul 13, 2022
131.48
133.00
130.95
132.06
1,505,039
-0.82(-0.62%)
Jul 12, 2022
132.91
134.17
132.35
132.88
611,689
-0.57(-0.43%)
Jul 11, 2022
133.40
134.07
133.17
133.45
1,105,713
-0.79(-0.59%)
Jul 08, 2022
134.47
134.96
133.77
134.24
954,688
-0.29(-0.22%)
Jul 07, 2022
133.95
134.85
133.86
134.53
1,061,600
+1.32(+0.99%)
Jul 06, 2022
133.02
134.01
132.11
133.21
4,694,256
+0.11(+0.08%)
Jul 05, 2022
132.69
133.12
130.55
133.10
1,570,048
-1.28(-0.96%)
Jul 01, 2022
132.61
134.62
131.70
134.38
1,187,051
+1.70(+1.28%)
Jun 30, 2022
131.88
133.55
131.32
132.69
2,115,005
-0.68(-0.51%)
Jun 29, 2022
134.13
134.34
132.82
133.36
920,625
-0.55(-0.41%)
Jun 28, 2022
136.31
137.35
133.77
133.91
1,254,190
-1.54(-1.14%)
Jun 27, 2022
135.65
136.11
134.92
135.46
1,525,378
+0.06(+0.04%)
Jun 24, 2022
132.81
135.41
132.65
135.40
4,320,060
+3.63(+2.75%)
Jun 23, 2022
131.72
132.30
130.24
131.77
945,280
+0.52(+0.40%)
Jun 22, 2022
129.83
132.53
129.83
131.25
1,063,651
-0.34(-0.26%)
Jun 21, 2022
130.69
132.07
130.29
131.59
1,075,253
+2.94(+2.29%)
Jun 17, 2022
129.28
130.06
127.59
128.64
1,537,206
-0.52(-0.40%)
Jun 16, 2022
130.22
130.22
128.27
129.16
1,373,296
-3.64(-2.74%)
Jun 15, 2022
132.98
134.34
130.82
132.80
1,207,866
+0.88(+0.67%)
Jun 14, 2022
133.46
133.89
130.86
131.92
1,974,226
-0.97(-0.73%)
Jun 13, 2022
134.61
135.17
132.29
132.90
1,401,038
-4.66(-3.39%)
Jun 10, 2022
138.66
138.96
137.49
137.56
1,090,167
-3.13(-2.22%)
Jun 09, 2022
143.25
143.72
140.68
140.69
526,170
-3.10(-2.16%)
Jun 08, 2022
144.81
145.19
143.54
143.79
424,013
-1.82(-1.25%)
Jun 07, 2022
143.12
145.69
143.12
145.61
933,722
+1.50(+1.04%)
Jun 06, 2022
144.96
145.36
143.84
144.11
551,421
+0.26(+0.18%)
Jun 03, 2022
144.16
144.76
143.63
143.85
2,528,448
-1.37(-0.95%)
Jun 02, 2022
143.62
145.22
142.25
145.22
1,309,731
+1.74(+1.21%)
Jun 01, 2022
145.32
145.40
142.38
143.48
922,036
-1.14(-0.79%)
May 31, 2022
144.91
145.74
143.95
144.62
1,428,590
-1.19(-0.82%)
May 27, 2022
143.88
145.82
143.76
145.82
686,123
+2.49(+1.74%)
May 26, 2022
142.25
143.97
142.25
143.33
923,003
+2.01(+1.42%)
May 25, 2022
139.97
141.74
139.81
141.32
1,395,875
+0.95(+0.68%)
May 24, 2022
139.28
140.61
137.83
140.37
2,964,064
+0.38(+0.27%)
May 23, 2022
138.94
140.44
138.32
139.99
862,089
+2.44(+1.78%)
May 20, 2022
138.23
138.55
134.90
137.55
2,058,905
+0.16(+0.12%)
May 19, 2022
136.86
138.66
136.30
137.38
1,711,276
-0.92(-0.67%)
May 18, 2022
142.04
142.04
137.86
138.31
1,299,225
-4.73(-3.31%)
May 17, 2022
142.42
143.04
141.63
143.04
1,371,601
+2.27(+1.61%)
May 16, 2022
140.40
141.80
139.73
140.77
2,029,642
+0.22(+0.16%)
May 13, 2022
139.55
140.95
139.24
140.55
1,408,646
+2.15(+1.56%)
May 12, 2022
137.63
138.79
136.19
138.40
2,716,774
+0.20(+0.15%)
May 11, 2022
139.17
141.38
138.06
138.19
1,775,175
-0.74(-0.53%)
May 10, 2022
140.99
141.36
137.63
138.93
1,253,360
-0.55(-0.39%)
May 09, 2022
141.29
141.65
138.96
139.48
1,695,108
-3.57(-2.49%)
May 06, 2022
142.80
143.53
141.15
143.05
1,083,763
-0.48(-0.33%)
May 05, 2022
145.96
146.18
142.22
143.53
1,147,494
-3.41(-2.32%)
May 04, 2022
143.38
147.17
142.92
146.94
3,156,116
+3.83(+2.67%)
May 03, 2022
142.53
144.11
142.08
143.12
1,229,101
+0.87(+0.61%)
May 02, 2022
142.47
143.32
139.65
142.25
6,349,846
-0.03(-0.02%)
Apr 29, 2022
145.88
146.16
142.01
142.28
1,002,844
-4.39(-3.00%)
Apr 28, 2022
145.31
147.16
143.99
146.67
1,101,846
+2.23(+1.54%)
Apr 27, 2022
144.41
145.88
143.66
144.44
1,094,471
+0.37(+0.25%)
Apr 26, 2022
146.16
146.81
144.04
144.08
1,213,313
-2.90(-1.98%)
Apr 25, 2022
146.06
147.25
143.80
146.98
3,024,017
+0.12(+0.09%)
Apr 22, 2022
150.14
150.24
146.69
146.86
804,339
-3.92(-2.60%)
Apr 21, 2022
153.34
153.65
150.52
150.78
729,810
-1.63(-1.07%)
Apr 20, 2022
152.04
153.09
151.95
152.41
620,592
+1.06(+0.70%)
Apr 19, 2022
149.49
151.62
149.49
151.36
632,737
+1.94(+1.30%)
Apr 18, 2022
149.34
150.34
148.81
149.41
441,478
-0.23(-0.15%)
Apr 14, 2022
150.30
151.00
149.61
149.64
454,833
-0.57(-0.38%)
Apr 13, 2022
149.05
150.39
148.99
150.21
610,233
+1.07(+0.72%)
Apr 12, 2022
149.92
150.87
148.67
149.14
840,055
-0.34(-0.23%)
Apr 11, 2022
150.38
150.85
149.29
149.48
678,029
-1.36(-0.90%)
Apr 08, 2022
150.17
151.41
149.91
150.84
721,725
+0.77(+0.51%)
Apr 07, 2022
149.27
150.54
148.38
150.07
952,361
+0.62(+0.41%)
Apr 06, 2022
148.56
149.77
148.23
149.45
1,061,069
+0.22(+0.15%)
Apr 05, 2022
149.73
151.18
148.89
149.23
3,508,212
-0.94(-0.63%)
Apr 04, 2022
150.28
150.31
149.12
150.17
708,809
-0.18(-0.12%)
Apr 01, 2022
150.18
150.44
149.11
150.36
1,331,949
+0.63(+0.42%)
Mar 31, 2022
151.36
151.85
149.63
149.72
888,867
-2.05(-1.35%)
Mar 30, 2022
151.85
152.34
151.03
151.77
1,012,383
-0.26(-0.17%)
Mar 29, 2022
151.62
152.10
150.80
152.03
944,635
+1.44(+0.96%)
Mar 28, 2022
150.22
150.60
149.22
150.59
1,523,674
+0.06(+0.04%)
Mar 25, 2022
149.47
150.57
149.36
150.53
3,681,142
+1.37(+0.92%)
Mar 24, 2022
148.16
149.16
147.80
149.16
875,071
+1.60(+1.09%)
Mar 23, 2022
148.77
148.95
147.54
147.56
699,304
-1.59(-1.07%)
Mar 22, 2022
148.92
149.46
148.71
149.15
1,171,962
+0.86(+0.58%)
Mar 21, 2022
148.21
148.98
147.47
148.29
955,885
+0.28(+0.19%)
Mar 18, 2022
147.13
148.15
146.50
148.01
1,143,309
+0.50(+0.34%)
Mar 17, 2022
145.37
147.55
145.34
147.51
933,636
+1.68(+1.15%)
Mar 16, 2022
144.92
145.91
143.24
145.84
1,755,181
+1.96(+1.36%)
Mar 15, 2022
142.50
144.10
142.26
143.88
954,698
+1.87(+1.31%)
Mar 14, 2022
142.73
143.70
141.41
142.01
690,779
-0.03(-0.02%)
Mar 11, 2022
143.75
144.37
141.91
142.04
2,592,919
-1.11(-0.78%)
Mar 10, 2022
141.92
143.36
141.64
143.15
1,571,334
-0.17(-0.12%)
Mar 09, 2022
143.32
144.18
142.90
143.32
1,120,780
+2.19(+1.55%)
Mar 08, 2022
142.79
144.29
141.07
141.13
1,468,123
-1.24(-0.87%)
Mar 07, 2022
145.01
145.15
142.31
142.36
2,542,422
-3.20(-2.20%)
Mar 04, 2022
144.37
145.62
143.84
145.56
1,908,122
-0.47(-0.32%)
Mar 03, 2022
146.23
146.98
145.04
146.03
2,596,016
+0.20(+0.14%)
Mar 02, 2022
143.92
146.49
143.91
145.83
1,568,048
+2.73(+1.91%)
Mar 01, 2022
144.96
145.49
142.27
143.10
1,668,216
-2.22(-1.53%)
Feb 28, 2022
144.10
145.73
143.56
145.32
1,059,213
-0.80(-0.55%)
Feb 25, 2022
142.85
146.40
143.95
146.12
1,192,468
+3.82(+2.68%)
Feb 24, 2022
139.58
142.44
138.80
142.31
2,779,877
+0.04(+0.03%)
Feb 23, 2022
144.82
144.93
142.05
142.27
1,098,086
-1.79(-1.24%)
Feb 22, 2022
145.13
145.51
143.04
144.06
1,329,582
-1.13(-0.78%)
Feb 18, 2022
145.19
0
-0.57(-0.39%)
Feb 17, 2022
146.87
147.01
145.51
145.76
491,173
-2.06(-1.39%)
Feb 16, 2022
147.01
148.29
146.73
147.82
652,023
+0.33(+0.23%)
Feb 15, 2022
146.96
147.83
146.84
147.48
880,617
+1.55(+1.06%)
Feb 14, 2022
146.88
147.12
145.00
145.93
769,986
-0.97(-0.66%)
Feb 11, 2022
148.56
149.42
146.44
146.90
1,167,808
-1.52(-1.02%)
Feb 10, 2022
149.22
150.87
147.83
148.42
1,168,964
-2.04(-1.36%)
Feb 09, 2022
149.91
150.65
149.75
150.46
754,121
+1.67(+1.12%)
Feb 08, 2022
148.13
149.07
147.54
148.80
771,593
+0.99(+0.67%)
Feb 07, 2022
147.83
148.75
147.30
147.81
893,828
+0.18(+0.12%)
Feb 04, 2022
147.38
148.70
146.38
147.63
828,595
-0.37(-0.25%)
Feb 03, 2022
148.98
149.25
147.84
148.00
4,408,233
-1.43(-0.95%)
Feb 02, 2022
148.23
149.69
147.96
149.43
1,097,972
+1.00(+0.68%)
Feb 01, 2022
147.45
148.68
146.94
148.42
3,669,958
+1.00(+0.68%)
Jan 31, 2022
145.23
147.53
147.42
1,172,719
+1.47(+1.01%)
Jan 28, 2022
143.54
145.99
142.31
145.94
1,158,667
+2.19(+1.52%)
Jan 27, 2022
145.16
146.61
143.06
143.75
1,612,784
-0.34(-0.24%)
Jan 26, 2022
145.90
147.00
142.82
144.10
2,151,881
-0.88(-0.61%)
Jan 25, 2022
143.83
145.86
141.76
144.98
3,414,499
-0.57(-0.39%)
Jan 24, 2022
143.66
145.73
140.78
145.55
2,418,490
+0.30(+0.20%)
Jan 21, 2022
147.03
147.67
145.03
145.25
1,810,552
-1.98(-1.35%)
Jan 20, 2022
148.68
150.39
147.08
147.24
917,128
-1.30(-0.88%)
Jan 19, 2022
150.13
150.47
148.48
148.54
1,046,383
-1.28(-0.86%)
Jan 18, 2022
150.81
150.96
149.31
149.82
1,212,487
-1.91(-1.26%)
Jan 14, 2022
151.73
0
-0.22(-0.14%)
Jan 13, 2022
152.50
153.22
151.53
151.95
744,569
-0.28(-0.18%)
Jan 12, 2022
152.37
152.63
151.62
152.23
809,942
+0.12(+0.08%)
Jan 11, 2022
151.18
152.15
150.01
152.11
759,101
+1.06(+0.70%)
Jan 10, 2022
151.46
151.52
149.48
151.04
1,415,801
-0.56(-0.37%)
Jan 07, 2022
151.18
152.05
150.97
151.61
2,658,276
+0.40(+0.27%)
Jan 06, 2022
151.65
151.99
150.84
151.21
1,876,708
+0.09(+0.06%)
Jan 05, 2022
152.42
153.50
151.06
151.12
1,034,737
-1.00(-0.65%)
Jan 04, 2022
151.34
152.57
151.32
152.12
965,364
+1.50(+1.00%)
Jan 03, 2022
150.20
150.73
149.56
150.61
855,441
+0.71(+0.47%)
Dec 31, 2021
149.86
150.51
149.75
149.91
381,552
-0.10(-0.07%)
Dec 30, 2021
150.38
150.89
149.84
150.01
307,262
-0.06(-0.04%)
Dec 29, 2021
149.77
150.44
149.65
150.07
402,938
+0.30(+0.20%)
Dec 28, 2021
149.22
150.13
149.21
149.77
432,356
+0.47(+0.31%)
Dec 27, 2021
148.08
149.33
147.78
149.30
434,080
+1.52(+1.03%)
Dec 23, 2021
147.46
148.26
147.45
147.78
469,930
+0.83(+0.57%)
Dec 22, 2021
145.93
147.03
145.67
146.95
554,767
+0.88(+0.60%)
Dec 21, 2021
144.95
146.28
144.92
146.07
688,914
+2.23(+1.55%)
Dec 20, 2021
143.74
144.00
142.65
143.84
881,056
-1.51(-1.04%)
Dec 17, 2021
146.67
146.79
145.16
145.35
712,320
-2.02(-1.37%)
Dec 16, 2021
147.32
148.37
146.99
147.37
716,525
+0.90(+0.61%)
Dec 15, 2021
145.34
146.55
144.56
146.47
872,071
+1.29(+0.89%)
Dec 14, 2021
144.83
146.09
144.79
145.18
582,727
-0.25(-0.17%)
Dec 13, 2021
145.91
146.01
144.91
145.43
509,077
-0.71(-0.48%)
Dec 10, 2021
145.90
146.27
145.15
146.13
305,167
+1.05(+0.72%)
Dec 09, 2021
144.93
145.68
144.68
145.09
616,041
-0.42(-0.29%)
Dec 08, 2021
145.64
145.99
144.97
145.50
430,080
-0.01(-0.01%)
Dec 07, 2021
145.06
146.10
144.84
145.51
497,033
+1.79(+1.25%)
Dec 06, 2021
142.80
144.68
142.79
143.72
899,547
+2.00(+1.41%)
Dec 03, 2021
142.59
142.83
140.50
141.72
762,719
-0.24(-0.17%)
Dec 02, 2021
139.52
142.62
139.25
141.96
749,181
+3.11(+2.24%)
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
.