Indicators

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

564.51 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	91.98	92.31	91.82	92.14	3,374,734	+0.02(+0.03%)
Oct 28, 2010	92.57	92.61	91.63	92.12	3,080,820	+0.07(+0.08%)
Oct 27, 2010	91.66	92.16	91.19	92.05	3,360,750	-0.22(-0.24%)
Oct 25, 2010	92.66	93.11	92.23	92.27	3,563,005	+0.21(+0.23%)
Oct 22, 2010	92.00	92.16	91.77	92.06	1,623,766	+0.20(+0.22%)
Oct 21, 2010	92.07	92.60	91.14	91.85	3,267,976	+0.23(+0.25%)
Oct 20, 2010	90.92	92.10	90.89	91.62	2,847,589	+0.85(+0.94%)
Oct 19, 2010	91.12	91.63	90.24	90.77	7,271,793	-1.19(-1.30%)
Oct 18, 2010	91.56	92.27	91.39	91.96	2,550,312	+0.42(+0.46%)
Oct 15, 2010	91.99	92.03	90.81	91.54	3,858,841	+0.11(+0.12%)
Oct 14, 2010	91.61	91.76	90.77	91.44	3,876,821	-0.23(-0.25%)
Oct 13, 2010	91.50	92.18	91.28	91.67	3,750,493	+0.67(+0.74%)
Oct 12, 2010	90.45	91.26	89.93	90.99	4,443,577	+0.28(+0.31%)
Oct 11, 2010	90.77	90.96	90.41	90.72	1,815,028	+0.10(+0.11%)
Oct 08, 2010	90.61	90.87	89.91	90.61	2,707,414	+0.48(+0.53%)
Oct 07, 2010	90.58	90.61	89.58	90.13	3,136,389	-0.09(-0.09%)
Oct 06, 2010	90.20	90.45	89.86	90.22	3,809,119	+0.02(+0.02%)
Oct 05, 2010	89.28	90.44	89.17	90.20	1,832	+1.74(+1.97%)
Oct 04, 2010	88.96	89.32	88.02	88.46	7,311,269	-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.