Indicators

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

506.27 -0.68 (-0.13%)

Streaming Delayed Price Updated: 1:05 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	114.53	114.67	113.57	113.75	5,119,265	-0.36(-0.32%)
Oct 26, 2012	114.12	114.12	114.12	114.12	2,644,405	-0.07(-0.06%)
Oct 25, 2012	114.67	114.86	113.51	114.19	5,430,615	+0.34(+0.30%)
Oct 24, 2012	114.57	114.72	113.67	113.84	2,574,458	-0.29(-0.25%)
Oct 23, 2012	114.56	114.68	113.71	114.13	3,407,169	-1.54(-1.33%)
Oct 19, 2012	117.52	117.52	115.49	115.67	3,359,685	-2.10(-1.78%)
Oct 18, 2012	117.75	118.30	117.34	117.77	5,593,823	-0.25(-0.21%)
Oct 17, 2012	117.60	118.14	117.40	118.02	2,497,578	+0.47(+0.40%)
Oct 16, 2012	116.88	117.58	116.79	117.55	3,691,410	+1.29(+1.11%)
Oct 15, 2012	115.64	116.43	115.28	116.26	2,072,731	+0.96(+0.83%)
Oct 12, 2012	115.81	116.21	115.12	115.31	2,637,773	-0.49(-0.42%)
Oct 11, 2012	116.49	116.65	115.74	115.80	3,413,541	+0.07(+0.06%)
Oct 10, 2012	116.41	116.50	115.52	115.72	4,430,506	-0.73(-0.63%)
Oct 09, 2012	117.49	117.58	116.38	116.46	3,812,874	-1.11(-0.94%)
Oct 08, 2012	117.53	117.78	117.33	117.57	1,238,059	-0.39(-0.33%)
Oct 05, 2012	118.59	118.81	117.64	117.95	2,648,397	-0.09(-0.08%)
Oct 04, 2012	117.57	118.13	117.43	118.04	3,452,111	+0.92(+0.79%)
Oct 03, 2012	117.00	117.41	116.36	117.12	3,023,151	+0.43(+0.37%)
Oct 02, 2012	116.99	117.17	116.13	116.69	3,561,838	+0.17(+0.15%)

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.