Indicators

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

543.67 +1.14 (+0.21%)

Official Closing Price Updated: 6:30 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	87.13	88.41	86.74	87.13	6,166,984	-0.26(-0.30%)
Sep 29, 2010	87.38	87.75	87.07	87.39	2,494,138	-0.22(-0.25%)
Sep 28, 2010	87.39	87.84	86.43	87.61	2,168	+0.39(+0.44%)
Sep 27, 2010	87.74	87.79	87.18	87.22	3,602,257	-0.40(-0.46%)
Sep 24, 2010	86.87	87.72	86.78	87.62	2,980,959	+2.18(+2.56%)
Sep 23, 2010	85.40	86.31	85.18	85.44	664	-0.71(-0.82%)
Sep 22, 2010	86.43	86.89	85.89	86.15	5,029,209	-0.38(-0.44%)
Sep 21, 2010	86.81	87.19	86.19	86.53	325	-0.21(-0.24%)
Sep 20, 2010	85.70	86.91	85.51	86.74	4,496,440	+1.37(+1.60%)
Sep 17, 2010	85.37	85.91	85.18	85.37	2,735,402	-0.04(-0.04%)
Sep 15, 2010	84.84	85.49	84.58	85.41	3,910,986	+0.32(+0.37%)
Sep 14, 2010	85.00	85.58	84.65	85.09	2,967,361	-0.07(-0.08%)
Sep 13, 2010	85.03	85.30	84.70	85.16	2,610,113	+0.93(+1.10%)
Sep 10, 2010	83.94	84.29	83.73	84.24	2,378,161	+0.47(+0.57%)
Sep 09, 2010	84.33	84.34	83.55	83.76	2,128,024	+0.40(+0.48%)
Sep 08, 2010	82.96	83.71	82.95	83.36	5,339,113	+0.51(+0.62%)
Sep 07, 2010	83.36	83.45	82.74	82.85	1,328	-0.90(-1.08%)
Sep 03, 2010	83.48	83.81	83.04	83.75	3,883,753	+1.08(+1.30%)
Sep 02, 2010	82.10	82.69	81.93	82.68	1,860	+0.78(+0.95%)

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.