Indicators

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

538.05 +1.33 (+0.25%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	104.52	105.61	104.35	105.33	1,521,168	+0.69(+0.66%)
Jan 30, 2007	104.35	104.65	104.13	104.63	1,950,416	+0.52(+0.50%)
Jan 29, 2007	104.22	104.51	103.89	104.11	1,225,249	-0.07(-0.07%)
Jan 26, 2007	104.50	104.58	103.77	104.19	1,990,483	-0.13(-0.13%)
Jan 25, 2007	105.41	105.47	104.14	104.32	1,849,360	-1.15(-1.09%)
Jan 24, 2007	104.73	105.47	104.72	105.47	1,328,492	+0.75(+0.71%)
Jan 23, 2007	104.30	104.83	104.11	104.72	2,119,024	+0.36(+0.34%)
Jan 22, 2007	104.90	104.90	104.01	104.36	758,943	-0.37(-0.36%)
Jan 19, 2007	104.46	104.84	104.41	104.73	1,416,831	+0.27(+0.26%)
Jan 18, 2007	104.83	104.97	104.28	104.46	1,698,392	-0.32(-0.30%)
Jan 17, 2007	104.68	105.11	104.59	104.78	1,993,081	+0.00(+0.00%)
Jan 16, 2007	104.90	105.00	104.59	104.78	1,112,296	-0.21(-0.20%)
Jan 12, 2007	104.19	104.99	104.18	104.99	866,973	+0.78(+0.75%)
Jan 11, 2007	103.75	104.51	103.68	104.21	948,610	+0.54(+0.52%)
Jan 10, 2007	102.97	103.70	102.81	103.67	2,377,749	+0.28(+0.27%)
Jan 09, 2007	103.59	103.67	102.87	103.39	1,352,423	-0.09(-0.09%)
Jan 08, 2007	103.16	103.59	102.78	103.48	878,323	+0.43(+0.42%)
Jan 05, 2007	103.55	103.55	102.86	103.05	2,774,177	-0.80(-0.77%)
Jan 04, 2007	103.61	104.08	103.07	103.84	5,522,647	+0.28(+0.27%)

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.