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
)
186.16
+0.11 (+0.06%)
Official Closing Price
Updated: 8:00 PM EDT, May 16, 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 (%)
Mar 28, 2024
186.38
187.24
187.13
186.81
716,146
+0.70(+0.38%)
Mar 27, 2024
184.17
186.14
184.17
186.11
459,050
+2.86(+1.56%)
Mar 26, 2024
183.67
183.80
183.17
183.25
634,308
-0.05(-0.03%)
Mar 25, 2024
183.51
184.07
183.22
183.30
453,456
-0.26(-0.14%)
Mar 22, 2024
184.80
184.99
183.56
183.56
392,078
-1.09(-0.59%)
Mar 21, 2024
184.20
185.23
184.00
184.65
467,357
+1.09(+0.59%)
Mar 20, 2024
182.13
183.76
181.97
183.56
666,926
+1.19(+0.65%)
Mar 19, 2024
181.46
182.47
181.43
182.37
411,156
+0.95(+0.52%)
Mar 18, 2024
181.64
182.01
180.90
181.43
416,407
+0.37(+0.20%)
Mar 15, 2024
180.37
181.51
180.17
181.06
762,717
-0.24(-0.13%)
Mar 14, 2024
182.52
182.70
180.25
181.30
1,382,865
-1.19(-0.65%)
Mar 13, 2024
182.39
183.11
181.96
182.48
533,088
+0.30(+0.16%)
Mar 12, 2024
182.11
182.54
181.40
182.18
534,827
+0.31(+0.17%)
Mar 11, 2024
180.82
181.91
180.50
181.88
517,602
+0.70(+0.38%)
Mar 08, 2024
181.35
181.94
181.04
181.18
381,147
+0.03(+0.02%)
Mar 07, 2024
181.28
181.66
180.87
181.15
397,303
+0.71(+0.39%)
Mar 06, 2024
180.11
181.07
179.87
180.44
481,830
+1.12(+0.62%)
Mar 05, 2024
179.54
180.51
178.75
179.33
853,120
-0.40(-0.22%)
Mar 04, 2024
179.11
180.09
179.11
179.72
855,780
+0.38(+0.21%)
Mar 01, 2024
178.82
179.43
178.05
179.35
458,793
+0.77(+0.43%)
Feb 29, 2024
179.17
179.38
178.24
178.58
605,779
+0.10(+0.06%)
Feb 28, 2024
178.03
178.93
177.89
178.48
548,589
+0.16(+0.09%)
Feb 27, 2024
178.24
178.41
177.80
178.32
354,680
+0.46(+0.26%)
Feb 26, 2024
178.90
179.27
177.83
177.86
425,141
-1.01(-0.57%)
Feb 23, 2024
178.60
179.35
178.31
178.88
510,827
+0.63(+0.35%)
Feb 22, 2024
177.34
178.67
176.99
178.25
420,362
+1.20(+0.67%)
Feb 21, 2024
176.24
177.08
175.96
177.06
463,249
+0.77(+0.43%)
Feb 20, 2024
176.10
176.93
175.90
176.29
668,922
+0.08(+0.05%)
Feb 16, 2024
176.39
177.20
175.87
176.21
525,298
-0.59(-0.33%)
Feb 15, 2024
175.00
176.97
174.91
176.80
883,955
+2.30(+1.32%)
Feb 14, 2024
174.14
174.60
173.42
174.50
1,114,808
+1.03(+0.59%)
Feb 13, 2024
174.51
174.81
172.22
173.47
655,552
-2.34(-1.33%)
Feb 12, 2024
174.79
176.24
174.77
175.81
555,642
+1.13(+0.65%)
Feb 09, 2024
174.77
174.83
173.98
174.68
583,680
-0.15(-0.09%)
Feb 08, 2024
174.80
174.88
173.99
174.83
476,698
-0.01(-0.01%)
Feb 07, 2024
175.05
175.14
174.30
174.84
800,942
+0.46(+0.26%)
Feb 06, 2024
173.48
174.57
173.28
174.38
863,319
+1.16(+0.67%)
Feb 05, 2024
173.95
173.97
172.86
173.22
1,465,416
-1.43(-0.82%)
Feb 02, 2024
174.40
175.53
173.57
174.66
1,069,836
-0.46(-0.26%)
Feb 01, 2024
173.74
175.12
172.85
175.12
932,228
+1.65(+0.95%)
Jan 31, 2024
175.32
175.50
173.44
173.46
1,223,837
-1.62(-0.93%)
Jan 30, 2024
174.25
175.37
174.04
175.09
1,445,177
+0.59(+0.34%)
Jan 29, 2024
173.77
174.59
173.36
174.50
1,559,955
+0.68(+0.39%)
Jan 26, 2024
173.65
174.10
173.45
173.82
3,026,099
+0.11(+0.06%)
Jan 25, 2024
173.11
173.71
172.41
173.71
20,497,262
+1.55(+0.90%)
Jan 24, 2024
173.53
173.60
172.06
172.16
705,817
-0.81(-0.47%)
Jan 23, 2024
172.86
173.12
172.40
172.97
292,739
+0.40(+0.23%)
Jan 22, 2024
172.31
173.13
172.19
172.57
516,497
+0.49(+0.28%)
Jan 19, 2024
171.32
172.45
170.29
172.08
424,563
+1.32(+0.78%)
Jan 18, 2024
170.17
170.90
169.35
170.76
543,151
+0.45(+0.26%)
Jan 17, 2024
170.25
171.28
169.68
170.31
840,310
-0.99(-0.58%)
Jan 16, 2024
171.81
171.93
170.90
171.29
703,656
-1.24(-0.72%)
Jan 12, 2024
173.22
173.65
172.13
172.54
652,386
-0.06(-0.03%)
Jan 11, 2024
173.24
173.24
171.58
172.60
1,893,076
-0.65(-0.37%)
Jan 10, 2024
173.16
173.53
172.58
173.25
766,751
+0.08(+0.05%)
Jan 09, 2024
173.31
173.48
172.81
173.16
574,228
-1.02(-0.58%)
Jan 08, 2024
172.75
174.18
172.30
174.18
570,645
+1.20(+0.69%)
Jan 05, 2024
172.54
173.76
172.17
172.99
564,378
+0.40(+0.23%)
Jan 04, 2024
172.97
173.70
172.56
172.59
615,285
-0.12(-0.07%)
Jan 03, 2024
173.61
173.68
172.57
172.71
1,126,083
-1.39(-0.80%)
Jan 02, 2024
172.38
174.52
172.34
174.10
1,177,600
+1.00(+0.58%)
Dec 29, 2023
173.25
173.53
172.47
173.10
449,726
-0.32(-0.18%)
Dec 28, 2023
173.02
173.64
173.02
173.41
633,534
+0.24(+0.14%)
Dec 27, 2023
172.85
173.26
172.47
173.18
705,175
+0.33(+0.19%)
Dec 26, 2023
172.00
173.25
172.00
172.85
444,204
+0.89(+0.52%)
Dec 22, 2023
171.80
172.62
171.34
171.96
553,513
+0.70(+0.41%)
Dec 21, 2023
170.78
171.37
169.96
171.26
623,803
+1.51(+0.89%)
Dec 20, 2023
172.03
172.42
169.67
169.75
686,186
-2.76(-1.60%)
Dec 19, 2023
171.53
172.51
171.40
172.51
747,165
+1.27(+0.74%)
Dec 18, 2023
171.57
171.73
171.20
171.25
660,459
+0.43(+0.25%)
Dec 15, 2023
170.83
171.50
170.47
170.82
761,080
-0.52(-0.30%)
Dec 14, 2023
171.02
172.05
170.63
171.34
883,381
+1.26(+0.74%)
Dec 13, 2023
167.54
170.18
167.36
170.08
640,020
+2.63(+1.57%)
Dec 12, 2023
166.72
167.54
166.26
167.45
573,714
+0.74(+0.45%)
Dec 11, 2023
165.62
166.79
165.62
166.71
529,858
+1.16(+0.70%)
Dec 08, 2023
164.61
165.84
164.59
165.55
507,011
+0.78(+0.47%)
Dec 07, 2023
164.25
165.10
164.13
164.77
424,034
+0.99(+0.61%)
Dec 06, 2023
164.92
165.19
163.65
163.78
736,471
-0.43(-0.26%)
Dec 05, 2023
164.24
164.44
163.74
164.20
809,956
-0.77(-0.47%)
Dec 04, 2023
164.21
165.05
164.12
164.97
726,659
-0.42(-0.25%)
Dec 01, 2023
163.78
165.50
163.66
165.39
852,618
+1.40(+0.85%)
Nov 30, 2023
163.21
164.08
162.84
163.99
550,193
+1.11(+0.68%)
Nov 29, 2023
163.60
164.06
162.80
162.88
478,989
+0.17(+0.10%)
Nov 28, 2023
162.35
163.23
162.19
162.71
420,409
+0.10(+0.06%)
Nov 27, 2023
162.53
162.95
162.38
162.62
1,002,966
-0.09(-0.06%)
Nov 24, 2023
162.51
162.89
162.51
162.71
329,898
+0.15(+0.09%)
Nov 22, 2023
162.35
162.94
162.17
162.56
585,780
+0.98(+0.61%)
Nov 21, 2023
161.64
161.83
161.30
161.57
511,283
-0.62(-0.38%)
Nov 20, 2023
160.99
162.51
160.95
162.20
953,627
+1.12(+0.69%)
Nov 17, 2023
160.94
161.26
160.66
161.08
380,344
+0.37(+0.23%)
Nov 16, 2023
160.14
160.72
159.96
160.71
578,669
+0.12(+0.07%)
Nov 15, 2023
160.47
161.20
160.34
160.59
539,505
+0.64(+0.40%)
Nov 14, 2023
158.59
160.43
158.54
159.95
530,691
+3.60(+2.30%)
Nov 13, 2023
156.21
156.78
155.90
156.35
316,272
-0.31(-0.20%)
Nov 10, 2023
155.03
156.76
154.58
156.66
325,992
+2.14(+1.38%)
Nov 09, 2023
155.95
156.01
154.37
154.52
330,694
-1.06(-0.68%)
Nov 08, 2023
155.92
155.92
154.83
155.58
396,416
-0.10(-0.06%)
Nov 07, 2023
155.43
156.09
155.11
155.68
322,675
+0.13(+0.08%)
Nov 06, 2023
155.93
156.18
154.98
155.55
450,561
-0.19(-0.12%)
Nov 03, 2023
155.12
156.47
155.10
155.74
692,795
+1.95(+1.27%)
Nov 02, 2023
152.32
153.89
152.25
153.79
1,275,236
+2.83(+1.87%)
Nov 01, 2023
149.87
151.27
149.65
150.96
652,758
+1.30(+0.87%)
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%)
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
.