Indicators

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

505.98 -0.97 (-0.19%)

Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	138.24	139.14	137.99	138.68	8,718,560	-0.78(-0.56%)
Sep 27, 2013	139.37	139.62	139.08	139.46	3,338,935	-0.60(-0.43%)
Sep 26, 2013	139.78	140.47	139.56	140.06	4,312,858	+0.44(+0.31%)
Sep 25, 2013	140.05	140.27	139.44	139.62	10,262,026	-0.40(-0.29%)
Sep 24, 2013	140.25	140.78	139.69	140.02	5,051,976	-0.31(-0.22%)
Sep 23, 2013	140.75	140.86	139.85	140.33	6,347,647	-0.59(-0.42%)
Sep 20, 2013	142.25	142.26	140.84	140.92	4,516,857	-1.07(-0.75%)
Sep 19, 2013	142.56	142.62	141.78	141.99	4,646,875	-0.19(-0.13%)
Sep 18, 2013	140.49	142.55	140.13	142.18	6,366,567	+1.65(+1.17%)
Sep 17, 2013	140.04	140.56	140.04	140.53	5,093,423	+0.56(+0.40%)
Sep 16, 2013	140.61	140.62	139.69	139.96	4,447,721	+0.92(+0.66%)
Sep 13, 2013	138.94	139.19	138.61	139.05	5,153,002	+0.20(+0.14%)
Sep 12, 2013	139.10	139.28	138.61	138.85	7,112,739	-0.29(-0.21%)
Sep 11, 2013	138.52	139.15	138.28	139.14	4,074,192	+0.47(+0.34%)
Sep 10, 2013	138.51	138.74	138.21	138.67	3,974,787	+0.96(+0.69%)
Sep 09, 2013	136.74	137.76	136.71	137.72	3,733,032	+1.36(+1.00%)
Sep 06, 2013	136.77	137.14	135.10	136.36	4,655,075	+0.11(+0.08%)
Sep 05, 2013	136.23	136.66	136.13	136.25	4,053,851	+0.14(+0.10%)
Sep 04, 2013	135.05	136.36	134.81	136.11	4,288,889	+1.12(+0.83%)

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.