Indicators

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

542.65 +0.12 (+0.02%)

Streaming Delayed Price Updated: 1:15 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	101.14	102.41	100.71	101.48	6,349,561	-0.68(-0.67%)
Jul 28, 2011	102.45	103.36	102.00	102.16	5,017,874	-0.31(-0.30%)
Jul 27, 2011	104.01	104.04	102.33	102.47	4,542,646	-2.13(-2.03%)
Jul 26, 2011	104.93	105.08	104.36	104.60	2,916,037	-0.42(-0.40%)
Jul 25, 2011	104.58	105.50	104.47	105.02	3,176,343	-0.55(-0.53%)
Jul 22, 2011	105.55	105.68	105.39	105.58	2,344,065	+0.07(+0.07%)
Jul 21, 2011	104.65	105.76	104.45	105.51	4,881,287	+1.42(+1.37%)
Jul 20, 2011	104.39	104.46	103.89	104.08	2,921,717	-0.05(-0.05%)
Jul 19, 2011	103.00	104.24	103.00	104.14	2,562,909	+1.71(+1.67%)
Jul 18, 2011	102.81	102.97	101.71	102.43	2,899,867	-0.89(-0.86%)
Jul 15, 2011	103.28	103.44	102.59	103.32	4,142,376	+0.59(+0.57%)
Jul 14, 2011	103.68	104.15	102.54	102.73	3,245,118	-0.72(-0.70%)
Jul 13, 2011	103.65	104.50	103.19	103.45	3,172,632	+0.37(+0.36%)
Jul 12, 2011	103.30	104.16	103.05	103.08	3,109,315	-0.49(-0.48%)
Jul 11, 2011	104.14	104.47	103.29	103.58	5,956,055	-1.85(-1.75%)
Jul 08, 2011	106.24	105.46	104.64	105.42	3,961,795	-0.82(-0.77%)
Jul 07, 2011	106.04	106.45	105.83	106.24	3,907,637	+1.16(+1.10%)
Jul 06, 2011	104.71	105.22	104.44	105.08	3,863,295	+0.09(+0.09%)
Jul 05, 2011	104.94	105.19	104.65	104.99	4,726,660	-0.04(-0.04%)

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.