Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	113.60	115.85	113.47	115.81	8,401,386	+2.02(+1.78%)
Dec 28, 2012	114.38	114.99	113.77	113.79	5,856,748	-1.30(-1.13%)
Dec 27, 2012	115.31	115.52	113.78	115.09	5,386,123	-0.11(-0.10%)
Dec 26, 2012	115.98	116.03	114.95	115.21	3,984,590	-0.54(-0.47%)
Dec 24, 2012	115.89	115.92	115.63	115.75	2,269,429	-0.36(-0.31%)
Dec 21, 2012	115.59	116.35	115.42	116.11	7,064,657	-1.07(-0.91%)
Dec 20, 2012	116.56	117.18	116.26	117.18	6,376,198	+0.65(+0.56%)
Dec 19, 2012	117.52	117.54	116.48	116.53	6,128,449	-0.88(-0.75%)
Dec 18, 2012	116.27	117.49	116.10	117.42	6,805,423	+1.38(+1.18%)
Dec 17, 2012	115.04	116.12	115.00	116.04	7,048,869	+1.27(+1.11%)
Dec 14, 2012	114.92	115.12	114.55	114.77	3,985,564	-0.40(-0.35%)
Dec 13, 2012	115.81	116.13	114.88	115.17	5,055,654	-0.72(-0.62%)
Dec 12, 2012	116.27	116.70	115.73	115.90	7,211,145	+0.16(+0.14%)
Dec 11, 2012	115.52	116.35	115.45	115.74	8,385,419	+0.67(+0.58%)
Dec 10, 2012	114.83	115.30	114.76	115.07	12,301,078	+0.10(+0.09%)
Dec 07, 2012	115.10	115.18	114.39	114.96	7,494,858	+0.40(+0.35%)
Dec 06, 2012	114.15	114.67	113.97	114.56	7,848,679	+0.35(+0.31%)
Dec 05, 2012	114.14	114.75	113.32	114.21	5,448,262	+0.21(+0.18%)

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.