Indicators

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

513.55 +6.09 (+1.20%)

Streaming Delayed Price Updated: 1:20 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	109.85	109.97	108.84	108.89	1,803,085	-1.01(-0.92%)
Apr 27, 2007	109.46	109.96	109.33	109.91	1,545,244	-0.01(-0.01%)
Apr 26, 2007	109.87	110.02	109.52	109.92	897,825	+0.12(+0.11%)
Apr 25, 2007	109.28	109.92	108.82	109.80	1,512,340	+0.96(+0.88%)
Apr 24, 2007	108.87	108.98	108.21	108.83	1,312,126	+0.10(+0.09%)
Apr 23, 2007	108.98	109.23	108.69	108.73	1,384,458	-0.38(-0.35%)
Apr 20, 2007	108.87	109.13	108.50	109.11	2,406,306	+0.95(+0.88%)
Apr 19, 2007	107.62	108.26	107.44	108.16	1,306,473	-0.09(-0.08%)
Apr 18, 2007	107.75	108.43	107.67	108.25	1,292,292	+0.24(+0.22%)
Apr 17, 2007	107.81	108.26	107.73	108.01	935,246	+0.25(+0.23%)
Apr 16, 2007	107.15	107.84	107.13	107.76	1,339,412	+1.06(+1.00%)
Apr 13, 2007	106.45	106.70	106.03	106.69	1,532,473	+0.35(+0.33%)
Apr 12, 2007	105.68	106.36	105.30	106.34	883,568	+0.62(+0.59%)
Apr 11, 2007	106.38	106.40	105.45	105.72	1,526,201	-0.53(-0.50%)
Apr 10, 2007	106.00	106.39	105.99	106.25	693,765	+0.12(+0.11%)
Apr 09, 2007	106.22	106.35	105.96	106.14	953,790	+0.13(+0.12%)
Apr 05, 2007	105.53	106.10	105.48	106.00	826,845	+0.40(+0.37%)
Apr 04, 2007	105.53	105.72	105.34	105.61	919,020	+0.03(+0.03%)
Apr 03, 2007	105.04	105.75	104.98	105.58	1,031,869	+1.14(+1.10%)

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.