Indicators

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

502.86 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	127.53	128.15	127.34	127.94	4,137,314	+0.37(+0.29%)
Mar 27, 2013	126.84	127.65	126.63	127.56	5,041,684	-0.09(-0.07%)
Mar 26, 2013	127.18	127.65	126.99	127.65	4,132,565	+0.97(+0.76%)
Mar 25, 2013	127.49	127.71	126.13	126.69	3,932,783	-0.42(-0.33%)
Mar 22, 2013	126.52	127.11	126.42	127.11	4,196,042	+0.99(+0.78%)
Mar 21, 2013	126.44	126.88	125.91	126.12	5,810,679	-1.05(-0.83%)
Mar 20, 2013	127.05	127.41	126.86	127.17	4,495,679	+0.81(+0.64%)
Mar 19, 2013	126.92	127.04	125.50	126.36	5,495,467	-0.21(-0.17%)
Mar 18, 2013	126.09	127.16	126.01	126.57	7,121,558	-0.77(-0.60%)
Mar 15, 2013	127.34	127.49	126.91	127.34	6,697,833	-0.15(-0.11%)
Mar 14, 2013	127.13	127.54	127.07	127.49	4,692,413	+0.71(+0.56%)
Mar 13, 2013	126.70	126.99	126.27	126.78	4,161,806	+0.18(+0.14%)
Mar 12, 2013	126.84	126.95	126.24	126.60	5,105,442	-0.30(-0.24%)
Mar 11, 2013	126.34	126.91	126.19	126.90	2,261,923	+0.44(+0.35%)
Mar 08, 2013	126.46	126.59	125.81	126.46	4,509,044	+0.53(+0.42%)
Mar 07, 2013	125.83	126.05	125.69	125.93	2,765,208	+0.22(+0.17%)
Mar 06, 2013	125.96	126.01	125.39	125.71	4,536,741	+0.26(+0.21%)
Mar 05, 2013	124.96	125.83	124.96	125.45	4,932,251	+1.12(+0.90%)
Mar 04, 2013	123.43	124.35	123.25	124.32	3,411,426	+0.61(+0.50%)

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.