Indicators

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

519.81 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	100.20	100.38	99.80	99.80	2,748,679	-0.46(-0.46%)
Dec 29, 2011	99.59	101.46	99.53	100.26	1,855,916	+0.94(+0.95%)
Dec 28, 2011	100.57	100.60	99.18	99.32	2,683,396	-1.21(-1.21%)
Dec 27, 2011	100.32	100.82	100.22	100.53	2,887,223	+0.06(+0.06%)
Dec 23, 2011	99.94	100.51	99.72	100.47	2,576,660	+1.78(+1.81%)
Dec 21, 2011	98.47	98.87	97.58	98.68	5,958,887	+0.16(+0.16%)
Dec 20, 2011	97.12	98.68	97.12	98.53	7,286,843	+2.87(+3.00%)
Dec 19, 2011	97.04	97.25	95.44	95.66	5,201,609	-1.02(-1.06%)
Dec 16, 2011	97.20	97.74	96.45	96.68	8,510,952	+0.15(+0.15%)
Dec 15, 2011	97.23	97.33	96.38	96.53	6,549,430	+0.36(+0.38%)
Dec 14, 2011	96.87	97.20	95.97	96.17	4,926,763	-1.07(-1.10%)
Dec 13, 2011	98.68	99.21	96.76	97.24	5,758,114	-0.91(-0.92%)
Dec 12, 2011	98.72	98.75	97.33	98.15	3,677,165	-1.43(-1.44%)
Dec 09, 2011	98.38	99.84	98.30	99.58	3,312,889	+1.61(+1.65%)
Dec 08, 2011	99.45	99.69	97.71	97.97	4,778,959	-2.12(-2.12%)
Dec 07, 2011	99.43	100.54	98.75	100.09	5,764,506	+0.32(+0.32%)
Dec 06, 2011	99.72	100.43	99.38	99.77	3,879,007	+0.06(+0.06%)
Dec 05, 2011	100.23	100.49	99.13	99.72	7,231,747	+1.02(+1.03%)
Dec 02, 2011	99.65	99.95	98.58	98.70	6,027,067	-0.02(-0.02%)

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.