Indicators

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

502.86 -1.58 (-0.31%)

Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	94.24	94.38	93.70	93.70	1,671,281	-0.64(-0.68%)
Jan 30, 2006	94.42	94.58	94.27	94.34	2,442,903	-0.09(-0.09%)
Jan 27, 2006	93.76	94.48	93.62	94.42	1,324,807	+0.84(+0.90%)
Jan 26, 2006	93.52	93.75	93.13	93.58	2,225,965	+0.55(+0.59%)
Jan 25, 2006	93.29	93.42	92.43	93.03	1,146,866	+0.06(+0.06%)
Jan 24, 2006	93.03	93.40	92.86	92.97	2,333,957	+0.09(+0.09%)
Jan 23, 2006	92.72	93.14	92.66	92.88	2,402,270	+0.32(+0.35%)
Jan 20, 2006	94.26	94.26	92.56	92.56	1,104,051	-1.72(-1.82%)
Jan 19, 2006	94.07	94.58	93.90	94.28	1,322,216	+0.40(+0.43%)
Jan 18, 2006	93.68	94.16	93.39	93.87	788,939	-0.37(-0.39%)
Jan 17, 2006	94.17	94.29	93.87	94.24	1,119,186	-0.22(-0.23%)
Jan 13, 2006	94.43	94.67	94.17	94.46	968,925	-0.10(-0.11%)
Jan 12, 2006	94.84	94.93	94.33	94.56	1,259,494	-0.44(-0.46%)
Jan 11, 2006	94.76	95.07	94.54	95.00	1,738,366	+0.29(+0.30%)
Jan 10, 2006	94.31	94.72	94.23	94.72	1,447,525	+0.12(+0.13%)
Jan 09, 2006	94.33	94.76	94.28	94.59	1,828,905	+0.24(+0.26%)
Jan 06, 2006	94.05	94.42	93.62	94.35	1,123,822	+0.78(+0.83%)
Jan 05, 2006	93.46	93.70	93.21	93.57	1,743,411	+0.07(+0.08%)
Jan 04, 2006	93.15	93.62	93.05	93.50	1,577,060	+0.48(+0.52%)

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.