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 )

180.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Dec 30, 2005 46.85 47.05 46.69 46.87 380,304 -0.23(-0.49%)
Dec 29, 2005 47.19 47.35 47.08 47.10 241,507 -0.09(-0.20%)
Dec 28, 2005 47.32 47.34 47.17 47.19 186,543 -0.08(-0.17%)
Dec 27, 2005 47.55 47.75 47.18 47.27 280,092 -0.32(-0.67%)
Dec 23, 2005 47.48 47.65 47.48 47.59 254,137 -0.20(-0.42%)
Dec 22, 2005 47.70 47.83 47.59 47.79 586,002 +0.18(+0.38%)
Dec 21, 2005 47.65 47.84 47.48 47.61 292,307 +0.15(+0.32%)
Dec 20, 2005 47.45 47.59 47.34 47.46 365,314 +0.01(+0.02%)
Dec 19, 2005 47.94 48.02 47.38 47.45 349,075 -0.37(-0.77%)
Dec 16, 2005 47.98 48.11 47.73 47.82 1,061,244 -0.06(-0.12%)
Dec 15, 2005 48.03 48.12 47.80 47.88 489,676 -0.20(-0.42%)
Dec 14, 2005 47.90 48.16 47.85 48.08 497,865 +0.22(+0.45%)
Dec 13, 2005 47.55 48.01 47.42 47.86 225,545 +0.33(+0.70%)
Dec 12, 2005 47.70 47.70 47.29 47.53 332,835 +0.04(+0.08%)
Dec 09, 2005 47.41 47.67 47.30 47.49 263,576 +0.17(+0.35%)
Dec 08, 2005 47.41 47.62 47.18 47.33 245,254 +0.02(+0.05%)
Dec 07, 2005 47.62 47.68 47.13 47.31 197,092 -0.32(-0.67%)
Dec 06, 2005 47.77 47.95 47.54 47.62 299,524 +0.08(+0.17%)
Dec 05, 2005 47.64 47.65 47.34 47.54 317,013 -0.04(-0.09%)
Dec 02, 2005 47.55 47.70 47.48 47.59 1,358,409 -0.01(-0.03%)
Dec 01, 2005 47.08 47.70 47.01 47.60 1,126,756 +0.59(+1.26%)
Nov 30, 2005 47.52 47.52 47.01 47.01 201,533 -0.47(-0.99%)
Nov 29, 2005 47.62 47.72 47.40 47.48 522,016 +0.09(+0.20%)
Nov 28, 2005 47.85 47.85 47.34 47.39 202,227 -0.42(-0.87%)
Nov 25, 2005 47.68 47.82 47.66 47.80 224,435 +0.14(+0.30%)
Nov 23, 2005 47.48 47.90 47.43 47.66 197,647 +0.27(+0.56%)
Nov 22, 2005 47.12 47.49 47.01 47.39 379,055 +0.24(+0.50%)
Nov 21, 2005 46.88 47.19 46.84 47.16 214,997 +0.25(+0.54%)
Nov 18, 2005 46.85 47.02 46.56 46.90 288,420 +0.17(+0.37%)
Nov 17, 2005 46.22 46.76 46.22 46.73 511,190 +0.51(+1.11%)
Nov 16, 2005 46.24 46.33 46.05 46.22 183,212 +0.01(+0.02%)
Nov 15, 2005 46.50 46.59 46.07 46.21 258,162 -0.18(-0.39%)
Nov 14, 2005 46.41 46.55 46.34 46.39 476,629 -0.10(-0.22%)
Nov 11, 2005 46.36 46.54 46.25 46.49 144,210 +0.20(+0.44%)
Nov 10, 2005 45.95 46.36 45.66 46.29 306,325 +0.37(+0.80%)
Nov 09, 2005 45.74 46.12 45.69 45.92 650,265 +0.12(+0.27%)
Nov 08, 2005 45.79 45.89 45.66 45.80 260,383 -0.06(-0.14%)
Nov 07, 2005 46.02 46.02 45.73 45.87 362,677 +0.07(+0.16%)
Nov 04, 2005 45.93 45.96 45.59 45.79 188,486 -0.11(-0.24%)
Nov 03, 2005 46.07 46.08 45.70 45.90 334,640 +0.06(+0.13%)
Nov 02, 2005 45.35 45.84 45.27 45.84 1,167,840 +0.52(+1.14%)
Nov 01, 2005 45.36 45.43 45.16 45.33 290,225 +0.09(+0.21%)
Oct 31, 2005 45.25 45.56 45.23 45.23 303,410 +0.16(+0.35%)
Oct 28, 2005 44.56 45.07 44.29 45.07 232,763 +0.83(+1.87%)
Oct 27, 2005 44.74 44.74 44.20 44.24 185,016 -0.46(-1.03%)
Oct 26, 2005 44.56 45.08 44.56 44.71 342,274 -0.02(-0.05%)
Oct 25, 2005 44.78 44.98 44.50 44.73 358,652 -0.12(-0.26%)
Oct 24, 2005 43.98 44.85 43.98 44.84 212,359 +0.78(+1.77%)
Oct 21, 2005 43.91 44.24 43.77 44.06 249,973 +0.25(+0.58%)
Oct 20, 2005 44.56 44.60 43.66 43.81 435,129 -0.78(-1.75%)
Oct 19, 2005 43.73 44.61 43.60 44.59 353,516 +0.61(+1.39%)
Oct 18, 2005 44.35 44.41 43.98 43.98 300,218 -0.46(-1.04%)
Oct 17, 2005 44.24 44.53 44.19 44.44 645,546 +0.12(+0.26%)
Oct 14, 2005 43.91 44.34 43.86 44.32 256,636 +0.52(+1.18%)
Oct 13, 2005 43.88 44.03 43.52 43.80 370,311 -0.17(-0.38%)
Oct 12, 2005 44.31 44.60 43.86 43.97 388,493 -0.42(-0.94%)
Oct 11, 2005 44.61 44.71 44.28 44.39 481,349 -0.06(-0.13%)
Oct 10, 2005 44.79 44.86 44.45 44.45 247,197 -0.44(-0.98%)
Oct 07, 2005 44.94 44.99 44.71 44.89 183,212 +0.22(+0.48%)
Oct 06, 2005 44.85 45.09 44.34 44.67 687,046 -0.17(-0.39%)
Oct 05, 2005 45.61 45.63 44.84 44.84 208,751 -0.77(-1.69%)
Oct 04, 2005 46.33 46.33 45.61 45.61 257,607 -0.53(-1.16%)
Oct 03, 2005 46.33 46.33 46.04 46.15 226,794 -0.06(-0.12%)
Sep 30, 2005 46.18 46.25 46.07 46.20 788,646 +0.12(+0.27%)
Sep 29, 2005 45.57 46.22 45.50 46.08 325,757 +0.54(+1.19%)
Sep 28, 2005 45.61 45.85 45.54 45.54 556,160 -0.02(-0.05%)
Sep 27, 2005 45.57 45.76 45.43 45.56 445,400 -0.07(-0.16%)
Sep 26, 2005 45.89 45.92 45.52 45.63 472,604 -0.17(-0.36%)
Sep 23, 2005 45.80 45.93 45.57 45.80 341,024 +0.04(+0.08%)
Sep 22, 2005 45.58 45.82 45.39 45.76 476,074 +0.08(+0.17%)
Sep 21, 2005 46.51 46.05 45.60 45.69 258,995 -0.45(-0.97%)
Sep 20, 2005 46.51 46.72 46.07 46.13 478,850 -0.43(-0.93%)
Sep 19, 2005 45.99 46.70 45.99 46.56 230,264 -0.16(-0.34%)
Sep 16, 2005 46.72 46.81 46.46 46.72 299,940 +0.45(+0.98%)
Sep 15, 2005 46.43 46.45 46.20 46.27 332,558 +0.01(+0.03%)
Sep 14, 2005 46.45 46.51 46.23 46.25 563,933 -0.14(-0.31%)
Sep 13, 2005 46.58 46.66 46.33 46.40 321,176 -0.30(-0.65%)
Sep 12, 2005 46.69 46.83 46.61 46.70 208,473 +0.01(+0.03%)
Sep 09, 2005 46.40 46.79 46.39 46.69 248,169 +0.36(+0.78%)
Sep 08, 2005 46.42 46.46 46.24 46.33 1,148,825 -0.22(-0.46%)
Sep 07, 2005 46.42 46.54 46.34 46.54 242,617 +0.19(+0.42%)
Sep 06, 2005 46.10 46.41 46.05 46.35 276,623 +0.48(+1.04%)
Sep 02, 2005 45.87 46.18 45.87 45.87 237,482 -0.17(-0.36%)
Sep 01, 2005 45.97 46.21 45.76 46.04 479,128 +0.18(+0.39%)
Aug 31, 2005 45.48 45.93 45.32 45.86 402,928 +0.42(+0.92%)
Aug 30, 2005 45.40 45.44 45.12 45.44 299,108 -0.06(-0.13%)
Aug 29, 2005 45.10 45.57 45.04 45.50 533,536 +0.21(+0.46%)
Aug 26, 2005 45.61 45.64 45.24 45.29 174,468 -0.25(-0.55%)
Aug 25, 2005 45.46 45.61 45.46 45.54 311,599 +0.14(+0.30%)
Aug 24, 2005 45.72 45.95 45.40 45.40 260,800 -0.41(-0.90%)
Aug 23, 2005 45.99 46.00 45.67 45.81 231,236 -0.15(-0.33%)
Aug 22, 2005 46.05 46.20 45.77 45.97 414,726 +0.13(+0.28%)
Aug 19, 2005 45.95 46.01 45.81 45.84 167,111 +0.09(+0.20%)
Aug 18, 2005 45.75 45.87 45.66 45.74 340,469 -0.06(-0.14%)
Aug 17, 2005 45.92 46.08 45.78 45.81 213,886 -0.06(-0.14%)
Aug 16, 2005 46.32 46.34 45.84 45.87 255,525 -0.46(-1.00%)
Aug 15, 2005 46.25 46.42 46.02 46.33 195,010 +0.19(+0.42%)
Aug 12, 2005 46.31 46.36 45.99 46.14 234,151 -0.26(-0.56%)
Aug 11, 2005 46.13 46.44 46.10 46.40 355,737 +0.14(+0.31%)
Aug 10, 2005 46.43 46.59 46.01 46.25 274,541 +0.07(+0.16%)
Aug 09, 2005 45.97 46.18 45.97 46.18 188,209 +0.32(+0.71%)
Aug 08, 2005 46.10 46.17 45.78 45.86 227,211 -0.08(-0.17%)
Aug 05, 2005 46.30 46.30 45.88 45.94 162,531 -0.38(-0.82%)
Aug 04, 2005 46.51 46.54 46.31 46.32 290,780 -0.31(-0.66%)
Aug 03, 2005 46.51 46.65 46.41 46.63 184,878 +0.12(+0.26%)
Aug 02, 2005 46.40 46.61 46.34 46.51 245,393 +0.20(+0.44%)
Aug 01, 2005 46.36 46.43 46.22 46.30 255,109 -0.01(-0.02%)
Jul 29, 2005 46.51 46.64 46.22 46.31 229,987 -0.29(-0.62%)
Jul 28, 2005 46.46 46.62 46.26 46.60 225,545 +0.28(+0.61%)
Jul 27, 2005 46.14 46.32 46.01 46.32 421,943 +0.14(+0.31%)
Jul 26, 2005 46.12 46.20 45.97 46.18 234,845 +0.19(+0.42%)
Jul 25, 2005 46.25 46.34 45.95 45.98 204,032 -0.23(-0.50%)
Jul 22, 2005 45.87 46.21 45.86 46.21 258,440 +0.39(+0.85%)
Jul 21, 2005 46.15 46.17 45.79 45.82 296,471 -0.35(-0.75%)
Jul 20, 2005 45.99 46.30 45.82 46.17 240,396 +0.13(+0.28%)
Jul 19, 2005 45.97 46.07 45.87 46.04 319,094 +0.19(+0.41%)
Jul 18, 2005 46.05 46.69 45.82 45.85 325,479 -0.21(-0.45%)
Jul 15, 2005 46.06 46.15 45.89 46.06 298,969 +0.00(+0.00%)
Jul 14, 2005 46.16 46.33 45.92 46.06 282,591 +0.12(+0.27%)
Jul 13, 2005 45.84 45.99 45.79 45.94 348,381 +0.12(+0.25%)
Jul 12, 2005 45.76 46.00 45.69 45.82 365,314 +0.04(+0.08%)
Jul 11, 2005 45.53 45.85 45.53 45.79 341,163 +0.16(+0.35%)
Jul 08, 2005 45.03 45.63 45.02 45.63 239,702 +0.48(+1.05%)
Jul 07, 2005 44.60 45.20 44.54 45.15 270,793 +0.17(+0.37%)
Jul 06, 2005 45.34 45.39 44.98 44.99 229,570 -0.32(-0.70%)
Jul 05, 2005 44.92 45.37 44.81 45.30 1,230,021 +0.22(+0.48%)
Jul 01, 2005 44.99 45.09 44.91 45.09 677,192 +0.17(+0.38%)
Jun 30, 2005 45.19 45.29 44.80 44.91 569,207 -0.23(-0.51%)
Jun 29, 2005 45.19 45.25 45.04 45.15 244,422 +0.10(+0.22%)
Jun 28, 2005 44.95 45.17 44.85 45.04 433,602 +0.19(+0.43%)
Jun 27, 2005 44.79 44.90 44.65 44.85 330,753 +0.06(+0.13%)
Jun 24, 2005 45.12 45.12 44.71 44.79 315,763 -0.29(-0.64%)
Jun 23, 2005 45.56 45.63 45.08 45.08 345,466 -0.60(-1.31%)
Jun 22, 2005 45.71 45.78 45.45 45.68 385,995 +0.16(+0.35%)
Jun 21, 2005 45.57 45.63 45.40 45.52 258,856 -0.19(-0.43%)
Jun 20, 2005 45.58 45.79 45.48 45.71 307,436 -0.01(-0.03%)
Jun 17, 2005 45.67 45.78 45.53 45.73 262,743 +0.28(+0.62%)
Jun 16, 2005 45.26 45.48 45.14 45.45 183,628 +0.19(+0.41%)
Jun 15, 2005 45.25 45.27 44.94 45.26 291,890 +0.19(+0.42%)
Jun 14, 2005 44.98 45.22 44.96 45.07 290,919 +0.08(+0.18%)
Jun 13, 2005 44.73 45.12 44.65 44.99 317,568 +0.16(+0.35%)
Jun 10, 2005 44.87 44.90 44.60 44.84 298,414 +0.01(+0.03%)
Jun 09, 2005 44.53 44.84 44.40 44.82 976,855 +0.22(+0.50%)
Jun 08, 2005 44.74 44.84 44.50 44.60 303,549 +0.04(+0.10%)
Jun 07, 2005 44.74 45.04 44.55 44.55 309,101 -0.04(-0.10%)
Jun 06, 2005 44.63 44.68 44.40 44.60 342,690 +0.03(+0.06%)
Jun 03, 2005 44.76 44.83 44.49 44.57 313,404 -0.25(-0.56%)
Jun 02, 2005 44.58 44.83 44.58 44.82 281,619 +0.09(+0.21%)
Jun 01, 2005 44.40 44.92 44.29 44.73 291,890 +0.32(+0.73%)
May 31, 2005 45.21 45.21 44.33 44.40 341,718 -0.12(-0.28%)
May 27, 2005 44.54 44.62 44.42 44.53 302,578 +0.05(+0.11%)
May 26, 2005 44.35 44.55 44.32 44.47 209,445 +0.25(+0.57%)
May 25, 2005 44.24 44.29 44.01 44.22 231,097 -0.06(-0.13%)
May 24, 2005 44.21 44.39 44.15 44.28 278,843 +0.04(+0.10%)
May 23, 2005 44.24 44.47 44.13 44.24 423,331 +0.00(+0.00%)
May 20, 2005 44.20 44.24 43.98 44.24 240,396 -0.04(-0.08%)
May 19, 2005 43.98 44.27 43.95 44.27 327,561 +0.26(+0.59%)
May 18, 2005 43.76 44.14 43.75 44.01 368,368 +0.43(+0.98%)
May 17, 2005 43.08 43.62 43.00 43.59 247,336 +0.42(+0.97%)
May 16, 2005 42.77 43.23 42.77 43.17 133,523 +0.34(+0.79%)
May 13, 2005 43.02 43.14 42.39 42.83 165,585 -0.20(-0.47%)
May 12, 2005 43.57 43.66 42.94 43.03 200,700 -0.51(-1.17%)
May 11, 2005 43.44 43.59 43.12 43.55 239,564 +0.17(+0.40%)
May 10, 2005 43.66 43.66 43.25 43.37 357,541 -0.55(-1.25%)
May 09, 2005 43.55 43.92 43.52 43.92 987,403 +0.40(+0.91%)
May 06, 2005 43.82 43.85 43.48 43.52 289,114 -0.04(-0.08%)
May 05, 2005 43.78 43.91 43.33 43.56 272,181 -0.09(-0.21%)
May 04, 2005 43.29 43.81 43.19 43.65 309,101 +0.43(+0.98%)
May 03, 2005 43.13 43.34 42.92 43.23 177,244 +0.00(+0.00%)
May 02, 2005 43.12 43.24 42.86 43.23 238,592 +0.27(+0.62%)
Apr 29, 2005 42.71 43.08 42.26 42.96 334,779 +0.53(+1.24%)
Apr 28, 2005 42.90 42.92 42.44 42.44 451,507 -0.52(-1.21%)
Apr 27, 2005 42.65 43.04 42.38 42.95 476,629 +0.23(+0.54%)
Apr 26, 2005 42.96 43.23 42.70 42.72 210,000 -0.35(-0.80%)
Apr 25, 2005 42.87 43.18 42.72 43.07 252,472 +0.34(+0.79%)
Apr 22, 2005 42.80 42.98 42.34 42.73 364,204 -0.20(-0.47%)
Apr 21, 2005 42.62 42.93 42.27 42.93 342,690 +0.75(+1.78%)
Apr 20, 2005 42.83 42.86 42.17 42.18 178,076 -0.68(-1.60%)
Apr 19, 2005 42.70 42.90 42.64 42.87 408,480 +0.40(+0.93%)
Apr 18, 2005 42.29 42.61 42.05 42.47 1,069,294 +0.21(+0.49%)
Apr 15, 2005 42.87 43.05 42.18 42.26 578,784 -0.76(-1.76%)
Apr 14, 2005 43.56 43.59 43.02 43.02 398,070 -0.62(-1.42%)
Apr 13, 2005 44.14 44.15 43.52 43.64 140,324 -0.48(-1.09%)
Apr 12, 2005 43.80 44.31 43.50 44.12 252,194 +0.21(+0.48%)
Apr 11, 2005 43.99 43.99 43.75 43.91 90,773 +0.09(+0.21%)
Apr 08, 2005 44.29 44.35 43.82 43.82 307,297 -0.47(-1.06%)
Apr 07, 2005 44.03 44.35 44.02 44.29 224,990 +0.24(+0.54%)
Apr 06, 2005 44.06 44.22 43.95 44.05 397,237 +0.24(+0.56%)
Apr 05, 2005 43.88 44.02 43.80 43.80 307,436 +0.09(+0.20%)
Apr 04, 2005 43.62 43.84 43.31 43.72 184,045 +0.06(+0.13%)
Apr 01, 2005 44.21 44.34 43.47 43.66 474,547 -0.25(-0.57%)
Mar 31, 2005 43.88 44.05 43.81 43.91 294,666 +0.16(+0.36%)
Mar 30, 2005 43.30 43.83 43.30 43.75 540,060 +0.50(+1.17%)
Mar 29, 2005 43.47 43.78 43.11 43.25 1,055,692 -0.23(-0.53%)
Mar 28, 2005 43.52 43.73 43.46 43.48 270,654 -0.23(-0.53%)
Mar 24, 2005 43.87 44.11 43.71 43.71 360,734 -0.07(-0.16%)
Mar 23, 2005 43.80 43.92 43.62 43.78 4,346,159 -0.09(-0.20%)
Mar 22, 2005 44.41 44.55 43.78 43.87 255,803 -0.41(-0.93%)
Mar 21, 2005 44.63 44.63 44.20 44.28 173,080 -0.29(-0.65%)
Mar 18, 2005 44.78 44.78 44.36 44.57 197,786 -0.14(-0.31%)
Mar 17, 2005 44.75 44.84 44.53 44.71 433,880 +0.05(+0.11%)
Mar 16, 2005 44.84 44.86 44.51 44.66 286,894 -0.30(-0.67%)
Mar 15, 2005 45.45 45.48 44.96 44.96 456,781 -0.29(-0.64%)
Mar 14, 2005 45.12 45.30 45.00 45.25 128,803 +0.24(+0.54%)
Mar 11, 2005 45.30 45.45 44.89 45.00 174,745 -0.34(-0.75%)
Mar 10, 2005 45.35 45.40 45.01 45.34 159,894 +0.15(+0.33%)
Mar 09, 2005 45.66 45.69 45.19 45.19 258,301 -0.50(-1.09%)
Mar 08, 2005 45.94 45.96 45.69 45.69 157,118 -0.27(-0.60%)
Mar 07, 2005 45.85 46.09 45.81 45.96 166,834 +0.22(+0.49%)
Mar 04, 2005 45.53 45.93 45.48 45.74 266,768 +0.41(+0.91%)
Mar 03, 2005 45.44 45.52 45.05 45.33 171,275 +0.01(+0.03%)
Mar 02, 2005 45.13 45.50 45.07 45.31 227,766 -0.02(-0.05%)
Mar 01, 2005 45.07 45.39 45.07 45.33 262,465 +0.28(+0.62%)
Feb 28, 2005 45.30 45.32 44.81 45.05 1,301,918 -0.34(-0.75%)
Feb 25, 2005 44.93 45.46 44.89 45.39 236,649 +0.42(+0.95%)
Feb 24, 2005 44.68 44.96 44.53 44.96 273,985 +0.26(+0.58%)
Feb 23, 2005 44.55 44.73 44.43 44.71 205,420 +0.30(+0.68%)
Feb 22, 2005 44.84 45.03 44.34 44.40 295,499 -0.61(-1.36%)
Feb 18, 2005 44.96 45.07 44.82 45.02 470,384 -0.07(-0.16%)
Feb 17, 2005 45.42 45.42 45.03 45.09 179,048 -0.35(-0.76%)
Feb 16, 2005 45.25 45.49 45.18 45.43 154,481 -0.01(-0.02%)
Feb 15, 2005 45.35 45.47 45.25 45.44 194,316 +0.12(+0.25%)
Feb 14, 2005 45.30 45.37 45.20 45.33 565,321 +0.05(+0.11%)
Feb 11, 2005 44.92 45.43 44.85 45.27 266,768 +0.28(+0.62%)
Feb 10, 2005 44.92 45.04 44.76 44.99 293,833 +0.18(+0.40%)
Feb 09, 2005 45.14 45.18 44.73 44.81 216,801 -0.22(-0.50%)
Feb 08, 2005 45.02 45.22 44.99 45.04 429,716 +0.01(+0.02%)
Feb 07, 2005 44.96 45.19 44.96 45.03 329,921 -0.07(-0.16%)
Feb 04, 2005 44.55 45.10 44.49 45.10 224,851 +0.63(+1.41%)
Feb 03, 2005 44.55 44.56 44.35 44.47 275,651 -0.19(-0.42%)
Feb 02, 2005 44.53 44.70 44.47 44.66 298,414 +0.26(+0.58%)
Feb 01, 2005 44.33 44.58 44.21 44.40 324,091 +0.18(+0.41%)
Jan 31, 2005 44.16 44.26 44.03 44.22 382,386 +0.40(+0.92%)
Jan 28, 2005 43.81 43.90 43.55 43.82 285,922 -0.14(-0.33%)
Jan 27, 2005 43.74 44.04 43.73 43.96 216,384 +0.05(+0.11%)
Jan 26, 2005 43.79 43.96 43.65 43.91 493,563 +0.29(+0.66%)
Jan 25, 2005 43.66 43.88 43.55 43.62 549,776 -0.01(-0.02%)
Jan 24, 2005 43.72 43.91 43.50 43.63 256,219 +0.01(+0.02%)
Jan 21, 2005 44.02 44.05 43.53 43.62 458,447 -0.32(-0.74%)
Jan 20, 2005 44.06 44.12 43.82 43.95 274,541 -0.34(-0.76%)
Jan 19, 2005 44.66 44.68 44.23 44.29 221,798 -0.37(-0.84%)
Jan 18, 2005 44.12 44.72 44.00 44.66 267,046 +0.47(+1.06%)
Jan 14, 2005 43.96 44.22 43.93 44.19 295,083 +0.23(+0.52%)
Jan 13, 2005 44.18 44.30 43.86 43.96 323,952 -0.26(-0.59%)
Jan 12, 2005 44.19 44.27 43.83 44.22 415,420 +0.12(+0.28%)
Jan 11, 2005 44.30 44.32 44.02 44.10 275,929 -0.37(-0.84%)
Jan 10, 2005 44.20 44.58 44.17 44.47 445,539 +0.14(+0.31%)
Jan 07, 2005 44.53 44.59 44.19 44.34 340,608 -0.09(-0.19%)
Jan 06, 2005 44.24 44.58 44.24 44.42 237,759 +0.19(+0.44%)
Jan 05, 2005 44.50 44.57 44.16 44.23 290,363 -0.22(-0.50%)
Jan 04, 2005 45.06 45.07 44.26 44.45 255,803 -0.57(-1.26%)
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.