Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 121.93 122.29 121.68 121.75 5,751,418 -0.32(-0.27%)
Jan 30, 2013 122.50 122.75 121.94 122.07 3,620,377 -0.45(-0.37%)
Jan 29, 2013 121.78 122.68 121.73 122.53 3,229,093 +0.40(+0.33%)
Jan 28, 2013 122.26 122.26 121.61 122.12 3,742,320 +0.00(+0.00%)
Jan 25, 2013 121.92 122.18 121.55 122.12 4,189,832 +0.60(+0.49%)
Jan 24, 2013 121.31 122.10 121.18 121.52 4,201,648 +0.03(+0.03%)
Jan 23, 2013 121.30 121.57 121.06 121.49 3,646,685 +0.23(+0.19%)
Jan 22, 2013 120.65 121.28 120.35 121.27 3,403,893 +0.59(+0.49%)
Jan 18, 2013 120.34 120.75 119.91 120.67 3,242,706 +0.32(+0.26%)
Jan 17, 2013 120.10 120.70 119.34 120.36 5,668,787 +0.81(+0.68%)
Jan 16, 2013 119.35 119.78 119.23 119.55 5,313,827 -0.05(-0.04%)
Jan 15, 2013 118.95 119.70 118.92 119.60 5,971,156 +0.05(+0.04%)
Jan 14, 2013 119.46 119.60 119.08 119.55 4,527,667 -0.11(-0.09%)
Jan 11, 2013 119.59 119.66 119.23 119.66 2,189,205 +0.06(+0.05%)
Jan 10, 2013 119.36 119.61 118.71 119.60 3,793,960 +0.90(+0.76%)
Jan 09, 2013 118.61 118.99 118.45 118.70 3,409,603 +0.32(+0.27%)
Jan 08, 2013 118.50 118.65 117.92 118.38 4,910,855 -0.32(-0.27%)
Jan 07, 2013 118.62 118.82 118.27 118.71 2,165,121 -0.37(-0.31%)
Jan 04, 2013 118.70 119.23 118.47 119.08 4,080,312 +0.58(+0.49%)
Jan 03, 2013 118.71 119.03 118.20 118.50 5,539,338 -0.15(-0.13%)
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.