Indicators

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

572.99 -1.20 (-0.21%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	91.99	92.32	91.83	92.15	3,374,342	+0.02(+0.03%)
Oct 28, 2010	92.58	92.63	91.64	92.13	3,080,462	+0.07(+0.08%)
Oct 27, 2010	91.67	92.17	91.20	92.06	3,360,359	-0.22(-0.24%)
Oct 25, 2010	92.67	93.12	92.24	92.28	3,562,591	+0.21(+0.23%)
Oct 22, 2010	92.01	92.18	91.78	92.07	1,623,577	+0.20(+0.22%)
Oct 21, 2010	92.08	92.61	91.15	91.87	3,267,596	+0.23(+0.25%)
Oct 20, 2010	90.94	92.11	90.90	91.63	2,847,257	+0.85(+0.94%)
Oct 19, 2010	91.13	91.64	90.25	90.78	7,270,947	-1.19(-1.30%)
Oct 18, 2010	91.57	92.28	91.40	91.97	2,550,015	+0.42(+0.46%)
Oct 15, 2010	92.01	92.04	90.82	91.56	3,858,392	+0.11(+0.12%)
Oct 14, 2010	91.62	91.77	90.78	91.45	3,876,370	-0.23(-0.25%)
Oct 13, 2010	91.51	92.19	91.29	91.68	3,750,057	+0.67(+0.74%)
Oct 12, 2010	90.46	91.27	89.94	91.01	4,443,060	+0.28(+0.31%)
Oct 11, 2010	90.78	90.97	90.42	90.73	1,814,816	+0.10(+0.11%)
Oct 08, 2010	90.63	90.88	89.92	90.63	2,707,099	+0.48(+0.53%)
Oct 07, 2010	90.59	90.62	89.59	90.14	3,136,025	-0.09(-0.09%)
Oct 06, 2010	90.21	90.46	89.87	90.23	3,808,676	+0.02(+0.02%)
Oct 05, 2010	89.29	90.45	89.18	90.21	1,832	+1.74(+1.97%)
Oct 04, 2010	88.97	89.33	88.03	88.47	7,310,419	-0.67(-0.75%)

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.