Indicators

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

519.19 +5.35 (+1.04%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	104.82	105.92	104.66	105.63	1,516,792	+0.70(+0.66%)
Jan 30, 2007	104.66	104.95	104.44	104.93	1,944,805	+0.52(+0.50%)
Jan 29, 2007	104.52	104.81	104.19	104.41	1,221,724	-0.07(-0.07%)
Jan 26, 2007	104.80	104.88	104.07	104.49	1,984,756	-0.13(-0.13%)
Jan 25, 2007	105.71	105.78	104.44	104.62	1,844,040	-1.15(-1.09%)
Jan 24, 2007	105.04	105.77	105.02	105.77	1,324,671	+0.75(+0.71%)
Jan 23, 2007	104.60	105.13	104.41	105.02	2,112,929	+0.36(+0.34%)
Jan 22, 2007	105.20	105.20	104.31	104.66	756,760	-0.37(-0.36%)
Jan 19, 2007	104.77	105.15	104.71	105.04	1,412,755	+0.27(+0.26%)
Jan 18, 2007	105.13	105.28	104.58	104.77	1,693,506	-0.31(-0.30%)
Jan 17, 2007	104.98	105.42	104.90	105.08	1,987,347	+0.00(+0.00%)
Jan 16, 2007	105.20	105.31	104.90	105.08	1,109,096	-0.21(-0.20%)
Jan 12, 2007	104.49	105.29	104.48	105.29	864,479	+0.79(+0.75%)
Jan 11, 2007	104.05	104.81	103.98	104.51	945,882	+0.54(+0.52%)
Jan 10, 2007	103.27	104.00	103.11	103.97	2,370,909	+0.28(+0.27%)
Jan 09, 2007	103.89	103.97	103.17	103.69	1,348,533	-0.09(-0.08%)
Jan 08, 2007	103.46	103.89	103.08	103.78	875,796	+0.43(+0.42%)
Jan 05, 2007	103.85	103.85	103.16	103.34	2,766,197	-0.80(-0.77%)
Jan 04, 2007	103.91	104.38	103.37	104.14	5,506,759	+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.