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 (%)
Dec 29, 2006	104.46	104.75	103.96	104.14	1,163,365	-0.37(-0.35%)
Dec 28, 2006	104.71	104.79	104.37	104.51	579,637	-0.17(-0.16%)
Dec 27, 2006	104.26	104.81	104.26	104.68	1,119,868	+0.61(+0.59%)
Dec 26, 2006	103.50	104.07	103.50	104.07	476,281	+0.66(+0.64%)
Dec 22, 2006	104.09	104.10	103.41	103.41	7,192,766	-0.70(-0.68%)
Dec 21, 2006	104.57	104.65	103.87	104.11	1,593,832	-0.90(-0.85%)
Dec 20, 2006	105.10	105.34	104.92	105.01	1,054,691	+0.04(+0.04%)
Dec 19, 2006	104.52	105.27	104.28	104.97	998,514	+0.12(+0.12%)
Dec 18, 2006	105.28	105.51	104.69	104.84	1,624,102	-0.21(-0.20%)
Dec 15, 2006	105.42	105.50	105.06	105.06	1,238,905	+0.02(+0.01%)
Dec 14, 2006	104.28	105.16	104.22	105.04	2,627,253	+0.83(+0.79%)
Dec 13, 2006	104.55	104.55	104.01	104.22	1,025,921	+0.16(+0.16%)
Dec 12, 2006	104.11	104.20	103.52	104.05	3,172,802	-0.15(-0.15%)
Dec 11, 2006	103.89	104.35	103.81	104.21	895,158	+0.35(+0.34%)
Dec 08, 2006	103.64	104.21	103.44	103.86	2,019,663	+0.12(+0.11%)
Dec 07, 2006	104.36	104.53	103.66	103.74	2,109,792	-0.41(-0.39%)
Dec 06, 2006	104.22	104.34	103.97	104.15	917,384	-0.07(-0.07%)
Dec 05, 2006	103.99	104.27	103.79	104.22	1,121,232	+0.42(+0.41%)
Dec 04, 2006	103.04	103.97	103.04	103.80	3,217,389	+0.81(+0.79%)

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.