Indicators

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

505.82 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	90.45	90.78	90.30	90.61	3,431,629	+0.02(+0.03%)
Oct 28, 2010	91.03	91.08	90.11	90.59	3,132,759	+0.07(+0.08%)
Oct 27, 2010	90.14	90.63	89.68	90.52	3,417,409	-0.21(-0.24%)
Oct 25, 2010	91.12	91.57	90.70	90.74	3,623,074	+0.21(+0.23%)
Oct 22, 2010	90.48	90.64	90.25	90.53	1,651,140	+0.20(+0.22%)
Oct 21, 2010	90.55	91.06	89.63	90.33	3,323,071	+0.23(+0.25%)
Oct 20, 2010	89.42	90.57	89.38	90.10	2,895,596	+0.84(+0.94%)
Oct 19, 2010	89.61	90.11	88.75	89.26	7,394,387	-1.17(-1.30%)
Oct 18, 2010	90.04	90.74	89.87	90.44	2,593,308	+0.41(+0.46%)
Oct 15, 2010	90.47	90.50	89.30	90.03	3,923,896	+0.11(+0.12%)
Oct 14, 2010	90.09	90.24	89.26	89.92	3,942,180	-0.23(-0.25%)
Oct 13, 2010	89.98	90.65	89.77	90.15	3,813,722	+0.66(+0.74%)
Oct 12, 2010	88.95	89.75	88.44	89.49	4,518,491	+0.27(+0.31%)
Oct 11, 2010	89.26	89.45	88.91	89.21	1,845,627	+0.10(+0.11%)
Oct 08, 2010	89.11	89.36	88.42	89.11	2,753,058	+0.47(+0.53%)
Oct 07, 2010	89.08	89.10	88.10	88.64	3,189,265	-0.08(-0.09%)
Oct 06, 2010	88.71	88.95	88.37	88.72	3,873,337	+0.02(+0.02%)
Oct 05, 2010	87.80	88.94	87.69	88.71	1,863	+1.71(+1.97%)
Oct 04, 2010	87.48	87.84	86.56	86.99	7,434,529	-0.66(-0.75%)

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.