Indicators

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

513.84 +6.38 (+1.26%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	109.87	109.98	108.86	108.91	1,802,875	-1.01(-0.92%)
Apr 27, 2007	109.47	109.98	109.34	109.92	1,545,064	-0.01(-0.01%)
Apr 26, 2007	109.88	110.04	109.53	109.93	897,721	+0.12(+0.11%)
Apr 25, 2007	109.29	109.93	108.83	109.81	1,512,164	+0.96(+0.88%)
Apr 24, 2007	108.88	108.99	108.22	108.85	1,311,973	+0.10(+0.09%)
Apr 23, 2007	108.99	109.24	108.70	108.75	1,384,296	-0.38(-0.35%)
Apr 20, 2007	108.88	109.14	108.51	109.13	2,406,026	+0.95(+0.88%)
Apr 19, 2007	107.63	108.27	107.45	108.17	1,306,321	-0.09(-0.08%)
Apr 18, 2007	107.76	108.44	107.68	108.26	1,292,142	+0.24(+0.22%)
Apr 17, 2007	107.82	108.27	107.74	108.02	935,137	+0.25(+0.23%)
Apr 16, 2007	107.16	107.86	107.14	107.77	1,339,256	+1.06(+1.00%)
Apr 13, 2007	106.46	106.71	106.05	106.71	1,532,295	+0.35(+0.33%)
Apr 12, 2007	105.69	106.37	105.31	106.35	883,465	+0.62(+0.59%)
Apr 11, 2007	106.39	106.41	105.46	105.73	1,526,023	-0.54(-0.50%)
Apr 10, 2007	106.01	106.40	106.00	106.27	693,684	+0.12(+0.11%)
Apr 09, 2007	106.24	106.36	105.97	106.15	953,679	+0.13(+0.12%)
Apr 05, 2007	105.55	106.11	105.50	106.02	826,749	+0.40(+0.37%)
Apr 04, 2007	105.55	105.74	105.35	105.62	918,913	+0.03(+0.03%)
Apr 03, 2007	105.05	105.77	105.00	105.59	1,031,748	+1.14(+1.10%)

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.