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 (%)
Mar 31, 2009	58.52	59.61	58.14	58.67	12,215,232	+0.73(+1.27%)
Mar 30, 2009	58.66	58.74	57.31	57.94	9,066,635	-3.16(-5.17%)
Mar 26, 2009	60.49	61.25	59.92	61.10	12,011,709	+1.27(+2.12%)
Mar 25, 2009	59.73	60.82	58.15	59.83	10,781,340	+0.09(+0.15%)
Mar 24, 2009	60.14	60.97	59.61	59.74	10,713,763	-1.17(-1.91%)
Mar 23, 2009	59.07	60.92	58.97	60.91	12,049,168	+4.14(+7.29%)
Mar 20, 2009	58.33	58.38	56.68	56.77	11,197,557	-1.23(-2.12%)
Mar 19, 2009	59.51	59.56	57.86	58.00	13,858,570	-0.78(-1.32%)
Mar 18, 2009	57.21	59.48	56.66	58.78	13,993,042	+1.30(+2.26%)
Mar 17, 2009	55.88	57.56	55.47	57.48	9,522,486	+1.67(+3.00%)
Mar 16, 2009	56.61	57.32	55.70	55.81	14,065,388	-0.14(-0.25%)
Mar 13, 2009	55.88	56.15	54.94	55.95	0	+0.45(+0.81%)
Mar 12, 2009	53.35	55.69	52.90	55.50	15,983,160	+2.16(+4.06%)
Mar 11, 2009	53.63	54.20	52.81	53.34	12,315,831	+0.26(+0.48%)
Mar 10, 2009	51.09	53.18	50.97	53.08	11,881,305	+3.07(+6.13%)
Mar 09, 2009	49.99	51.44	49.77	50.02	8,779,633	-0.56(-1.10%)
Mar 06, 2009	51.02	51.77	49.30	50.57	0	-0.01(-0.01%)
Mar 05, 2009	51.53	52.08	50.44	50.58	8,040,907	-2.19(-4.16%)
Mar 04, 2009	52.37	53.55	51.75	52.77	9,481,241	+0.85(+1.64%)

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.