Indicators

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

519.86 +0.67 (+0.13%)

Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	111.91	111.99	111.41	111.64	5,901,346	-0.50(-0.45%)
Apr 27, 2012	112.30	112.44	111.67	112.14	3,586,151	+0.20(+0.18%)
Apr 26, 2012	110.94	112.06	110.86	111.94	3,072,405	+0.74(+0.67%)
Apr 25, 2012	110.74	111.20	110.65	111.20	3,847,366	+1.54(+1.41%)
Apr 24, 2012	109.37	109.93	109.28	109.65	2,857,856	+0.41(+0.37%)
Apr 23, 2012	109.06	109.34	108.57	109.25	3,100,720	-0.89(-0.81%)
Apr 20, 2012	110.47	110.88	110.12	110.14	2,300,232	+0.09(+0.09%)
Apr 19, 2012	110.70	111.12	109.47	110.04	4,695,802	-0.66(-0.60%)
Apr 18, 2012	110.60	111.06	110.52	110.70	3,291,461	-0.33(-0.30%)
Apr 17, 2012	110.08	111.28	109.98	111.04	2,917,563	+1.63(+1.49%)
Apr 16, 2012	110.09	110.23	109.08	109.41	4,683,522	-0.09(-0.08%)
Apr 13, 2012	110.58	110.58	109.42	109.50	3,111,592	-1.36(-1.23%)
Apr 12, 2012	109.53	110.93	109.45	110.86	4,113,202	+1.56(+1.43%)
Apr 11, 2012	109.66	109.85	109.22	109.30	5,560,346	+0.75(+0.69%)
Apr 10, 2012	110.16	110.48	108.43	108.55	6,913,986	-1.82(-1.65%)
Apr 09, 2012	110.25	110.83	110.08	110.37	3,147,651	-1.28(-1.15%)
Apr 05, 2012	111.34	111.96	111.22	111.65	3,040,515	+0.02(+0.02%)
Apr 04, 2012	111.95	112.07	111.29	111.63	5,779,426	-1.20(-1.06%)
Apr 03, 2012	113.11	113.30	112.15	112.83	3,879,166	-0.43(-0.38%)

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.