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 (%)
Apr 30, 2012	111.92	112.00	111.43	111.65	5,900,660	-0.50(-0.45%)
Apr 27, 2012	112.31	112.45	111.68	112.15	3,585,734	+0.20(+0.18%)
Apr 26, 2012	110.95	112.08	110.88	111.95	3,072,048	+0.74(+0.67%)
Apr 25, 2012	110.76	111.21	110.66	111.21	3,846,918	+1.54(+1.41%)
Apr 24, 2012	109.38	109.94	109.29	109.67	2,857,524	+0.41(+0.37%)
Apr 23, 2012	109.07	109.35	108.58	109.26	3,100,359	-0.89(-0.81%)
Apr 20, 2012	110.49	110.89	110.14	110.15	2,299,965	+0.09(+0.09%)
Apr 19, 2012	110.72	111.14	109.48	110.06	4,695,256	-0.66(-0.60%)
Apr 18, 2012	110.61	111.08	110.53	110.72	3,291,078	-0.34(-0.30%)
Apr 17, 2012	110.09	111.30	109.99	111.05	2,917,224	+1.63(+1.49%)
Apr 16, 2012	110.11	110.24	109.09	109.42	4,682,978	-0.09(-0.08%)
Apr 13, 2012	110.59	110.60	109.44	109.51	3,111,230	-1.36(-1.23%)
Apr 12, 2012	109.54	110.94	109.47	110.87	4,112,724	+1.56(+1.43%)
Apr 11, 2012	109.67	109.87	109.24	109.31	5,559,699	+0.75(+0.69%)
Apr 10, 2012	110.18	110.50	108.44	108.56	6,913,182	-1.82(-1.65%)
Apr 09, 2012	110.26	110.84	110.10	110.38	3,147,285	-1.28(-1.15%)
Apr 05, 2012	111.35	111.97	111.23	111.66	3,040,162	+0.02(+0.02%)
Apr 04, 2012	111.97	112.09	111.31	111.64	5,778,754	-1.20(-1.06%)
Apr 03, 2012	113.12	113.31	112.17	112.84	3,878,715	-0.43(-0.38%)

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.