Indicators

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

510.77 +4.95 (+0.98%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	93.77	94.02	93.68	93.92	774,123	-0.14(-0.15%)
Jul 28, 2006	93.33	94.16	93.25	94.06	1,012,849	+0.95(+1.02%)
Jul 27, 2006	93.63	93.83	92.77	93.11	1,400,184	-0.12(-0.13%)
Jul 26, 2006	93.04	93.66	92.76	93.24	806,298	+0.18(+0.19%)
Jul 25, 2006	92.56	93.53	92.39	93.06	579,160	+0.36(+0.39%)
Jul 24, 2006	91.64	92.85	91.60	92.70	752,581	+1.56(+1.71%)
Jul 21, 2006	92.00	92.00	91.02	91.15	938,955	-0.56(-0.62%)
Jul 20, 2006	92.72	92.79	91.66	91.71	1,009,577	-0.62(-0.67%)
Jul 19, 2006	91.25	92.77	91.25	92.33	1,126,964	+1.24(+1.36%)
Jul 18, 2006	90.97	91.12	90.00	91.09	1,821,875	+0.47(+0.52%)
Jul 17, 2006	90.67	91.15	90.50	90.62	1,361,464	-0.18(-0.20%)
Jul 14, 2006	91.19	91.32	90.28	90.80	1,264,528	-0.33(-0.36%)
Jul 13, 2006	92.09	92.34	91.13	91.13	2,025,427	-1.54(-1.66%)
Jul 12, 2006	93.51	93.61	92.40	92.67	1,606,598	-0.95(-1.02%)
Jul 11, 2006	93.03	93.63	92.58	93.63	955,724	+0.47(+0.50%)
Jul 10, 2006	93.19	93.61	92.91	93.16	891,645	+0.07(+0.08%)
Jul 07, 2006	93.47	93.72	92.83	93.09	1,320,699	-0.53(-0.56%)
Jul 06, 2006	93.48	93.91	93.39	93.61	1,005,623	+0.23(+0.25%)
Jul 05, 2006	93.50	93.62	92.96	93.38	6,320,461	-0.58(-0.62%)

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.