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 28, 2013	131.95	132.58	131.32	131.46	8,642,618	-0.84(-0.64%)
Jun 27, 2013	132.35	132.92	132.22	132.31	6,388,049	+0.77(+0.58%)
Jun 26, 2013	131.33	131.83	130.82	131.54	10,950,541	+1.28(+0.98%)
Jun 25, 2013	130.20	130.73	129.31	130.26	7,217,150	+1.28(+0.99%)
Jun 24, 2013	129.29	130.13	127.93	128.98	8,698,216	-1.67(-1.28%)
Jun 21, 2013	131.11	131.24	129.37	130.65	8,875,024	+0.40(+0.31%)
Jun 20, 2013	132.27	132.45	129.90	130.25	9,320,419	-3.40(-2.54%)
Jun 19, 2013	135.31	135.70	133.51	133.65	5,784,125	-1.77(-1.31%)
Jun 18, 2013	134.44	135.65	134.44	135.43	3,591,408	+0.98(+0.73%)
Jun 17, 2013	134.26	135.01	133.65	134.44	6,154,542	+1.09(+0.82%)
Jun 14, 2013	134.03	134.56	133.12	133.35	5,889,089	-0.85(-0.64%)
Jun 13, 2013	132.08	134.42	131.81	134.21	4,309,347	+2.01(+1.52%)
Jun 12, 2013	134.21	134.32	132.04	132.20	5,643,138	-1.11(-0.84%)
Jun 11, 2013	133.42	134.46	133.00	133.31	6,054,188	-1.33(-0.98%)
Jun 10, 2013	135.08	135.15	134.31	134.64	3,787,103	-0.02(-0.01%)
Jun 07, 2013	133.90	134.78	133.33	134.65	6,649,332	+1.71(+1.28%)
Jun 06, 2013	131.74	132.96	130.95	132.95	5,347,977	+1.20(+0.91%)
Jun 05, 2013	133.26	133.52	131.65	131.74	6,484,594	-1.94(-1.45%)
Jun 04, 2013	134.39	134.91	132.98	133.68	7,477,112	-0.61(-0.45%)

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.