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 (%)
Sep 29, 2006	98.35	98.38	98.03	98.09	814,983	-0.18(-0.18%)
Sep 28, 2006	98.27	98.44	97.91	98.27	853,298	+0.02(+0.02%)
Sep 27, 2006	98.06	98.39	97.92	98.24	1,171,410	-0.34(-0.35%)
Sep 26, 2006	97.80	98.61	97.72	98.59	1,896,127	+0.84(+0.86%)
Sep 25, 2006	97.23	98.05	96.74	97.75	1,052,237	+0.72(+0.74%)
Sep 22, 2006	97.15	97.17	96.68	97.03	3,051,447	-0.30(-0.31%)
Sep 21, 2006	97.84	97.95	96.99	97.33	1,477,114	-0.41(-0.42%)
Sep 20, 2006	97.64	97.95	97.47	97.74	998,923	+0.46(+0.47%)
Sep 19, 2006	97.50	97.54	96.73	97.28	931,428	-0.25(-0.26%)
Sep 18, 2006	97.42	97.68	97.17	97.53	357,518	+0.12(+0.12%)
Sep 15, 2006	97.62	97.68	97.17	97.41	1,950,805	+0.23(+0.24%)
Sep 14, 2006	96.91	97.17	96.81	97.17	1,036,420	+0.04(+0.05%)
Sep 13, 2006	96.73	97.31	96.66	97.13	2,386,589	+0.40(+0.41%)
Sep 12, 2006	95.94	96.86	95.93	96.73	613,452	+0.89(+0.93%)
Sep 11, 2006	95.45	96.01	95.16	95.84	452,147	+0.12(+0.12%)
Sep 08, 2006	95.56	95.85	95.40	95.72	851,525	+0.21(+0.22%)
Sep 07, 2006	95.56	95.93	95.25	95.51	1,942,896	-0.39(-0.41%)
Sep 06, 2006	96.29	96.35	95.77	95.90	702,082	-0.88(-0.91%)
Sep 05, 2006	96.66	96.86	96.43	96.78	683,811	+0.22(+0.23%)

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.