Indicators

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

501.88 -1.16 (-0.23%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	138.26	139.16	138.00	138.69	8,717,546	-0.78(-0.56%)
Sep 27, 2013	139.39	139.64	139.09	139.47	3,338,547	-0.60(-0.43%)
Sep 26, 2013	139.80	140.49	139.58	140.07	4,312,356	+0.44(+0.31%)
Sep 25, 2013	140.06	140.28	139.46	139.64	10,260,832	-0.40(-0.29%)
Sep 24, 2013	140.27	140.79	139.71	140.04	5,051,388	-0.31(-0.22%)
Sep 23, 2013	140.77	140.88	139.86	140.35	6,346,909	-0.59(-0.42%)
Sep 20, 2013	142.27	142.28	140.85	140.94	4,516,331	-1.07(-0.75%)
Sep 19, 2013	142.58	142.63	141.80	142.00	4,646,335	-0.19(-0.13%)
Sep 18, 2013	140.50	142.57	140.15	142.19	6,365,827	+1.65(+1.17%)
Sep 17, 2013	140.05	140.57	140.05	140.54	5,092,831	+0.56(+0.40%)
Sep 16, 2013	140.62	140.64	139.70	139.98	4,447,204	+0.92(+0.66%)
Sep 13, 2013	138.96	139.21	138.63	139.06	5,152,403	+0.20(+0.14%)
Sep 12, 2013	139.12	139.29	138.62	138.87	7,111,912	-0.29(-0.21%)
Sep 11, 2013	138.54	139.17	138.29	139.15	4,073,718	+0.47(+0.34%)
Sep 10, 2013	138.52	138.75	138.23	138.69	3,974,324	+0.96(+0.69%)
Sep 09, 2013	136.75	137.78	136.73	137.73	3,732,598	+1.36(+1.00%)
Sep 06, 2013	136.78	137.16	135.12	136.38	4,654,534	+0.11(+0.08%)
Sep 05, 2013	136.24	136.68	136.15	136.27	4,053,379	+0.14(+0.10%)
Sep 04, 2013	135.07	136.38	134.83	136.13	4,288,391	+1.12(+0.83%)

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.