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 (%)
Dec 30, 2011	100.19	100.36	99.79	99.79	2,748,999	-0.46(-0.46%)
Dec 29, 2011	99.58	101.44	99.52	100.25	1,856,132	+0.94(+0.95%)
Dec 28, 2011	100.56	100.59	99.16	99.31	2,683,708	-1.21(-1.21%)
Dec 27, 2011	100.31	100.81	100.21	100.52	2,887,559	+0.06(+0.06%)
Dec 23, 2011	99.93	100.50	99.71	100.45	2,576,960	+1.78(+1.81%)
Dec 21, 2011	98.46	98.86	97.57	98.67	5,959,580	+0.16(+0.16%)
Dec 20, 2011	97.11	98.66	97.11	98.51	7,287,691	+2.87(+3.00%)
Dec 19, 2011	97.03	97.24	95.43	95.65	5,202,214	-1.02(-1.06%)
Dec 16, 2011	97.18	97.73	96.44	96.67	8,511,942	+0.15(+0.15%)
Dec 15, 2011	97.22	97.32	96.37	96.52	6,550,192	+0.36(+0.38%)
Dec 14, 2011	96.86	97.18	95.96	96.16	4,927,336	-1.07(-1.10%)
Dec 13, 2011	98.67	99.20	96.75	97.23	5,758,784	-0.91(-0.92%)
Dec 12, 2011	98.71	98.74	97.32	98.14	3,677,593	-1.43(-1.44%)
Dec 09, 2011	98.37	99.83	98.29	99.57	3,313,274	+1.61(+1.65%)
Dec 08, 2011	99.44	99.68	97.70	97.96	4,779,515	-2.12(-2.12%)
Dec 07, 2011	99.42	100.53	98.74	100.07	5,765,177	+0.32(+0.32%)
Dec 06, 2011	99.70	100.42	99.37	99.76	3,879,459	+0.06(+0.06%)
Dec 05, 2011	100.22	100.47	99.12	99.70	7,232,588	+1.02(+1.03%)
Dec 02, 2011	99.64	99.94	98.57	98.69	6,027,768	-0.02(-0.02%)

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.