Indicators

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

510.82 +5.00 (+0.99%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	116.34	116.70	115.83	116.10	6,267,481	-0.73(-0.63%)
Sep 27, 2012	116.17	117.04	115.86	116.83	2,787,619	+1.11(+0.96%)
Sep 26, 2012	116.32	116.34	115.41	115.72	2,878,759	-0.67(-0.57%)
Sep 25, 2012	117.86	118.06	116.32	116.39	4,829,578	-1.18(-1.00%)
Sep 24, 2012	117.22	117.86	117.12	117.57	5,003,424	-0.12(-0.10%)
Sep 21, 2012	118.41	118.42	117.69	117.69	3,090,460	-0.13(-0.11%)
Sep 20, 2012	117.26	117.89	116.96	117.82	3,529,603	-0.05(-0.04%)
Sep 19, 2012	117.89	118.20	117.60	117.86	5,035,846	+0.09(+0.07%)
Sep 18, 2012	117.65	117.89	117.46	117.78	6,316,264	-0.11(-0.09%)
Sep 17, 2012	118.01	118.21	117.55	117.89	2,179,331	-0.37(-0.31%)
Sep 14, 2012	117.94	118.94	117.86	118.25	5,734,507	+0.44(+0.37%)
Sep 13, 2012	115.94	118.08	115.76	117.82	5,386,153	+1.83(+1.58%)
Sep 12, 2012	115.95	116.07	115.55	115.98	2,998,726	+0.46(+0.40%)
Sep 11, 2012	115.32	115.92	115.28	115.52	2,832,486	+0.29(+0.25%)
Sep 10, 2012	115.77	115.98	115.21	115.23	2,448,511	-0.72(-0.62%)
Sep 07, 2012	115.64	115.95	115.54	115.95	3,917,247	+0.52(+0.45%)
Sep 06, 2012	113.84	115.45	113.82	115.43	3,444,510	+2.30(+2.03%)
Sep 05, 2012	113.29	113.57	112.92	113.14	4,224,769	+0.16(+0.14%)

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.