Indicators

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

504.44 -8.15 (-1.59%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	59.56	60.68	58.77	60.06	2,615,494	-0.76(-1.25%)
Sep 27, 2002	62.29	62.68	60.79	60.83	280,173	-2.05(-3.27%)
Sep 26, 2002	62.38	62.98	61.99	62.88	229,592	+1.04(+1.68%)
Sep 25, 2002	61.06	62.09	60.36	61.84	211,050	+1.42(+2.34%)
Sep 24, 2002	60.45	61.28	60.03	60.42	361,293	-0.88(-1.44%)
Sep 23, 2002	61.44	61.58	60.63	61.30	222,229	-0.71(-1.15%)
Sep 20, 2002	62.24	62.44	61.63	62.02	318,211	+0.06(+0.09%)
Sep 19, 2002	62.81	63.29	61.92	61.96	1,516,343	-1.99(-3.11%)
Sep 18, 2002	63.52	64.49	62.99	63.94	356,522	-0.14(-0.22%)
Sep 17, 2002	66.45	66.45	64.08	64.08	1,064,521	-1.54(-2.35%)
Sep 16, 2002	65.06	65.62	64.58	65.62	162,786	-0.01(-0.02%)
Sep 13, 2002	65.02	65.89	64.76	65.64	94,618	-0.04(-0.06%)
Sep 12, 2002	66.60	66.60	65.33	65.68	135,519	-1.23(-1.84%)
Sep 11, 2002	68.37	68.37	66.91	66.91	147,653	-0.37(-0.55%)
Sep 10, 2002	66.82	67.27	66.43	67.27	169,603	+0.63(+0.95%)
Sep 09, 2002	65.50	66.91	65.13	66.64	113,705	+0.83(+1.26%)
Sep 06, 2002	65.97	66.36	65.51	65.81	322,028	+0.99(+1.53%)
Sep 05, 2002	64.55	65.51	64.18	64.82	419,509	-0.84(-1.27%)
Sep 04, 2002	65.06	66.13	64.64	65.66	639,830	+0.99(+1.53%)

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.