Indicators

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

510.77 +4.95 (+0.98%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	93.76	94.01	93.67	93.91	774,213	-0.14(-0.15%)
Jul 28, 2006	93.32	94.15	93.24	94.05	1,012,967	+0.95(+1.02%)
Jul 27, 2006	93.62	93.82	92.76	93.10	1,400,347	-0.12(-0.13%)
Jul 26, 2006	93.03	93.65	92.74	93.23	806,392	+0.18(+0.19%)
Jul 25, 2006	92.55	93.52	92.38	93.05	579,228	+0.36(+0.39%)
Jul 24, 2006	91.63	92.84	91.59	92.69	752,669	+1.55(+1.71%)
Jul 21, 2006	91.99	91.99	91.01	91.14	939,064	-0.56(-0.62%)
Jul 20, 2006	92.71	92.78	91.65	91.70	1,009,695	-0.62(-0.67%)
Jul 19, 2006	91.24	92.76	91.24	92.32	1,127,095	+1.24(+1.36%)
Jul 18, 2006	90.95	91.11	89.99	91.08	1,822,087	+0.47(+0.52%)
Jul 17, 2006	90.66	91.14	90.49	90.61	1,361,622	-0.18(-0.20%)
Jul 14, 2006	91.17	91.31	90.27	90.79	1,264,675	-0.33(-0.36%)
Jul 13, 2006	92.08	92.33	91.12	91.12	2,025,662	-1.54(-1.66%)
Jul 12, 2006	93.50	93.60	92.39	92.66	1,606,785	-0.95(-1.02%)
Jul 11, 2006	93.02	93.62	92.57	93.62	955,835	+0.47(+0.50%)
Jul 10, 2006	93.18	93.60	92.90	93.15	891,749	+0.07(+0.08%)
Jul 07, 2006	93.46	93.71	92.82	93.07	1,320,853	-0.53(-0.56%)
Jul 06, 2006	93.47	93.90	93.38	93.60	1,005,741	+0.23(+0.25%)
Jul 05, 2006	93.49	93.61	92.95	93.37	6,321,197	-0.58(-0.62%)

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.