Indicators

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

543.67 +1.14 (+0.21%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	98.80	99.34	98.55	99.25	5,102,281	+0.78(+0.79%)
Jan 28, 2011	100.40	100.54	98.37	98.47	6,573,682	-1.83(-1.82%)
Jan 27, 2011	100.07	100.43	99.88	100.30	4,355,216	+0.24(+0.24%)
Jan 26, 2011	99.87	100.33	99.68	100.06	3,800,914	+0.48(+0.48%)
Jan 25, 2011	99.33	99.75	98.83	99.59	8,569,139	-0.02(-0.02%)
Jan 24, 2011	98.95	99.70	98.95	99.60	4,179,382	+0.58(+0.59%)
Jan 21, 2011	99.41	99.63	98.92	99.02	2,848,103	+0.22(+0.22%)
Jan 20, 2011	98.71	99.03	98.08	98.80	4,431,731	-0.12(-0.12%)
Jan 19, 2011	99.82	99.89	98.67	98.93	6,271,116	-1.01(-1.01%)
Jan 18, 2011	99.63	99.99	99.54	99.93	8,100,562	+0.25(+0.25%)
Jan 14, 2011	98.87	99.77	98.82	99.68	2,853,227	+0.61(+0.62%)
Jan 13, 2011	99.19	99.27	98.78	99.07	4,461,410	-0.14(-0.14%)
Jan 12, 2011	98.90	99.29	98.72	99.20	4,485,643	+0.90(+0.91%)
Jan 11, 2011	98.32	98.54	97.93	98.31	4,231,676	+0.33(+0.34%)
Jan 10, 2011	97.65	98.09	97.37	97.97	2,990,818	-0.10(-0.10%)
Jan 07, 2011	98.41	98.55	97.32	98.07	3,094,432	-0.18(-0.18%)
Jan 06, 2011	98.50	98.60	97.98	98.25	5,001,719	-0.18(-0.19%)
Jan 05, 2011	97.64	98.52	97.56	98.44	4,386,175	+0.50(+0.51%)
Jan 04, 2011	98.22	98.26	97.35	97.94	7,880,602	-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.