Indicators

S&P 500 Ishares Core ETF (NY: IVV )

543.67 +1.14 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	98.79	99.33	98.54	99.24	5,102,874	+0.78(+0.79%)
Jan 28, 2011	100.39	100.53	98.36	98.46	6,574,447	-1.83(-1.82%)
Jan 27, 2011	100.06	100.42	99.87	100.29	4,355,722	+0.24(+0.24%)
Jan 26, 2011	99.85	100.31	99.67	100.05	3,801,356	+0.48(+0.48%)
Jan 25, 2011	99.32	99.74	98.82	99.58	8,570,135	-0.02(-0.02%)
Jan 24, 2011	98.94	99.69	98.94	99.59	4,179,868	+0.58(+0.59%)
Jan 21, 2011	99.40	99.62	98.91	99.01	2,848,434	+0.22(+0.22%)
Jan 20, 2011	98.70	99.02	98.07	98.79	4,432,246	-0.12(-0.12%)
Jan 19, 2011	99.81	99.88	98.65	98.92	6,271,845	-1.01(-1.01%)
Jan 18, 2011	99.62	99.98	99.53	99.92	8,101,504	+0.25(+0.25%)
Jan 14, 2011	98.85	99.75	98.81	99.67	2,853,559	+0.61(+0.62%)
Jan 13, 2011	99.18	99.25	98.77	99.05	4,461,928	-0.14(-0.14%)
Jan 12, 2011	98.89	99.28	98.71	99.19	4,486,164	+0.90(+0.91%)
Jan 11, 2011	98.31	98.53	97.92	98.29	4,232,168	+0.33(+0.34%)
Jan 10, 2011	97.64	98.08	97.35	97.96	2,991,166	-0.10(-0.10%)
Jan 07, 2011	98.39	98.54	97.31	98.06	3,094,791	-0.18(-0.18%)
Jan 06, 2011	98.49	98.59	97.97	98.24	5,002,301	-0.18(-0.19%)
Jan 05, 2011	97.63	98.51	97.55	98.42	4,386,685	+0.50(+0.51%)
Jan 04, 2011	98.21	98.25	97.34	97.92	7,881,518	-0.06(-0.06%)

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.