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 (%)
Apr 29, 2011	105.84	106.16	105.71	106.09	7,340,908	+0.29(+0.27%)
Apr 28, 2011	105.30	105.94	105.26	105.81	4,534,634	+0.36(+0.35%)
Apr 27, 2011	104.98	105.62	104.57	105.44	3,213,133	+0.67(+0.64%)
Apr 26, 2011	104.22	104.98	104.09	104.77	4,008,298	+0.87(+0.84%)
Apr 25, 2011	104.01	104.06	103.55	103.90	1,657,268	-0.08(-0.08%)
Apr 21, 2011	103.99	104.03	103.63	103.98	4,201,356	+0.46(+0.44%)
Apr 20, 2011	102.05	103.70	103.23	103.52	2,816,898	+1.47(+1.44%)
Apr 19, 2011	101.64	102.10	101.41	102.05	2,800,299	+0.56(+0.55%)
Apr 18, 2011	101.47	101.69	100.68	101.49	3,380,886	-1.21(-1.18%)
Apr 15, 2011	102.46	102.89	102.15	102.70	3,999,151	+0.44(+0.43%)
Apr 14, 2011	101.61	102.42	101.27	102.26	4,465,717	+0.09(+0.08%)
Apr 13, 2011	102.67	102.75	101.82	102.17	3,585,014	-0.01(-0.01%)
Apr 12, 2011	102.39	102.59	101.82	102.18	3,736,183	-0.79(-0.77%)
Apr 11, 2011	103.39	103.73	102.73	102.97	4,254,383	-0.30(-0.29%)
Apr 08, 2011	104.09	104.17	102.86	103.27	4,882,859	-0.37(-0.36%)
Apr 07, 2011	103.71	104.12	103.14	103.64	3,686,557	-0.24(-0.23%)
Apr 06, 2011	104.07	104.15	103.48	103.89	3,971,027	+0.34(+0.33%)
Apr 05, 2011	103.37	104.02	103.35	103.54	7,036,622	-0.12(-0.11%)
Apr 04, 2011	103.74	103.91	103.30	103.66	3,206,618	+0.15(+0.14%)

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.