Indicators

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

507.97 -0.20 (-0.04%)

Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	164.11	164.46	163.93	164.10	2,609,421	-0.22(-0.13%)
Jun 27, 2014	163.44	164.31	163.39	164.31	4,953,673	+0.50(+0.31%)
Jun 26, 2014	163.99	164.01	162.76	163.81	1,791,291	-0.12(-0.07%)
Jun 25, 2014	162.87	164.12	162.87	163.93	5,620,186	+0.67(+0.41%)
Jun 24, 2014	163.95	164.74	163.04	163.26	3,670,032	-0.99(-0.60%)
Jun 23, 2014	164.30	164.36	163.92	164.25	2,620,715	+0.03(+0.02%)
Jun 20, 2014	164.34	164.38	164.08	164.22	4,693,889	+0.31(+0.19%)
Jun 19, 2014	163.91	164.03	163.37	163.91	2,347,301	+0.13(+0.08%)
Jun 18, 2014	162.56	163.84	162.20	163.78	4,606,104	+1.27(+0.78%)
Jun 17, 2014	161.86	162.67	161.72	162.51	2,067,577	+0.38(+0.24%)
Jun 16, 2014	161.78	162.44	161.57	162.13	1,631,119	+0.15(+0.09%)
Jun 13, 2014	161.79	162.11	161.28	161.98	3,380,893	+0.52(+0.32%)
Jun 12, 2014	162.42	162.54	161.12	161.46	4,478,419	-1.19(-0.73%)
Jun 11, 2014	162.59	162.79	162.27	162.65	2,137,967	-0.52(-0.32%)
Jun 10, 2014	162.98	163.23	162.63	163.17	3,077,228	+0.15(+0.09%)
Jun 06, 2014	162.59	163.05	162.52	163.03	2,385,574	+0.82(+0.51%)
Jun 05, 2014	161.36	162.40	160.79	162.20	3,237,983	+1.07(+0.66%)
Jun 04, 2014	160.57	161.27	160.41	161.13	2,776,217	+0.29(+0.18%)
Jun 03, 2014	160.55	160.94	160.41	160.84	1,838,856	-0.10(-0.06%)

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.