Indicators

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

503.04 -2.94 (-0.58%)

Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	82.15	82.98	81.85	82.98	175,895	+0.95(+1.16%)
Jan 30, 2002	80.96	82.02	79.57	82.02	147,806	+1.17(+1.44%)
Jan 29, 2002	83.52	83.62	80.75	80.86	270,388	-2.41(-2.90%)
Jan 28, 2002	83.55	83.72	82.84	83.27	63,676	-0.02(-0.03%)
Jan 25, 2002	82.98	83.64	82.98	83.29	200,848	-0.01(-0.02%)
Jan 24, 2002	83.24	83.72	83.12	83.31	336,656	+0.43(+0.52%)
Jan 23, 2002	82.54	83.23	82.12	82.87	248,162	+0.45(+0.54%)
Jan 22, 2002	83.47	83.49	82.21	82.43	115,491	-0.49(-0.59%)
Jan 21, 2002	82.98	83.39	82.65	82.92	114,263	+0.00(+0.00%)
Jan 18, 2002	82.98	83.39	82.65	82.92	114,263	-0.45(-0.54%)
Jan 17, 2002	83.35	83.75	83.17	83.36	101,719	+0.64(+0.77%)
Jan 16, 2002	83.75	83.80	82.73	82.73	140,171	-1.69(-2.00%)
Jan 15, 2002	83.96	84.46	83.59	84.41	201,802	+0.65(+0.77%)
Jan 14, 2002	84.08	84.15	83.61	83.77	187,349	-0.55(-0.65%)
Jan 11, 2002	85.12	85.21	84.15	84.32	208,620	-0.84(-0.98%)
Jan 10, 2002	84.85	85.24	84.65	85.15	113,445	+1.31(+1.56%)

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.