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 (%)
Mar 28, 2013	127.52	128.13	127.32	127.92	4,137,795	+0.37(+0.29%)
Mar 27, 2013	126.83	127.64	126.61	127.55	5,042,271	-0.09(-0.07%)
Mar 26, 2013	127.17	127.64	126.97	127.64	4,133,046	+0.97(+0.76%)
Mar 25, 2013	127.48	127.70	126.11	126.67	3,933,241	-0.42(-0.33%)
Mar 22, 2013	126.50	127.09	126.41	127.09	4,196,530	+0.99(+0.78%)
Mar 21, 2013	126.43	126.87	125.89	126.11	5,811,355	-1.05(-0.83%)
Mar 20, 2013	127.04	127.40	126.84	127.16	4,496,202	+0.81(+0.64%)
Mar 19, 2013	126.91	127.03	125.49	126.35	5,496,106	-0.21(-0.17%)
Mar 18, 2013	126.07	127.14	125.99	126.56	7,122,387	-0.77(-0.60%)
Mar 15, 2013	127.33	127.48	126.89	127.33	6,698,612	-0.15(-0.11%)
Mar 14, 2013	127.12	127.52	127.05	127.47	4,692,959	+0.71(+0.56%)
Mar 13, 2013	126.69	126.97	126.25	126.76	4,162,290	+0.18(+0.14%)
Mar 12, 2013	126.83	126.94	126.23	126.58	5,106,036	-0.30(-0.24%)
Mar 11, 2013	126.32	126.90	126.17	126.88	2,262,186	+0.44(+0.35%)
Mar 08, 2013	126.44	126.58	125.79	126.44	4,509,569	+0.53(+0.42%)
Mar 07, 2013	125.81	126.04	125.68	125.91	2,765,529	+0.22(+0.17%)
Mar 06, 2013	125.94	125.99	125.38	125.69	4,537,269	+0.26(+0.21%)
Mar 05, 2013	124.95	125.81	124.95	125.43	4,932,825	+1.12(+0.91%)
Mar 04, 2013	123.42	124.33	123.23	124.31	3,411,822	+0.61(+0.50%)

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.