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 29, 2011	101.32	102.59	100.89	101.66	6,338,556	-0.68(-0.67%)
Jul 28, 2011	102.63	103.54	102.18	102.34	5,009,177	-0.31(-0.30%)
Jul 27, 2011	104.19	104.22	102.51	102.65	4,534,773	-2.13(-2.03%)
Jul 26, 2011	105.11	105.27	104.55	104.78	2,910,983	-0.42(-0.40%)
Jul 25, 2011	104.77	105.68	104.66	105.20	3,170,838	-0.56(-0.53%)
Jul 22, 2011	105.74	105.86	105.57	105.76	2,340,003	+0.07(+0.07%)
Jul 21, 2011	104.83	105.94	104.63	105.69	4,872,827	+1.42(+1.37%)
Jul 20, 2011	104.57	104.64	104.07	104.27	2,916,653	-0.05(-0.05%)
Jul 19, 2011	103.18	104.42	103.18	104.32	2,558,468	+1.72(+1.67%)
Jul 18, 2011	102.99	103.15	101.88	102.60	2,894,842	-0.89(-0.86%)
Jul 15, 2011	103.46	103.61	102.77	103.50	4,135,196	+0.59(+0.57%)
Jul 14, 2011	103.86	104.33	102.71	102.91	3,239,494	-0.72(-0.69%)
Jul 13, 2011	103.83	104.68	103.37	103.63	3,167,133	+0.37(+0.36%)
Jul 12, 2011	103.48	104.34	103.23	103.26	3,103,926	-0.49(-0.48%)
Jul 11, 2011	104.32	104.65	103.47	103.76	5,945,733	-1.85(-1.75%)
Jul 08, 2011	106.43	105.64	104.82	105.60	3,954,929	-0.82(-0.77%)
Jul 07, 2011	106.22	106.64	106.01	106.43	3,900,864	+1.16(+1.10%)
Jul 06, 2011	104.89	105.41	104.62	105.27	3,856,599	+0.09(+0.09%)
Jul 05, 2011	105.13	105.37	104.83	105.17	4,718,468	-0.04(-0.04%)

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.