Indicators

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

507.97 -0.20 (-0.04%)

Official Closing Price Updated: 6:30 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	103.03	103.85	102.93	103.69	5,031,909	+0.94(+0.91%)
Jun 29, 2011	102.27	102.87	101.94	102.75	4,768,663	+0.93(+0.92%)
Jun 28, 2011	100.92	101.85	100.79	101.82	4,154,009	+1.31(+1.30%)
Jun 27, 2011	99.71	100.92	99.53	100.51	4,247,487	+0.84(+0.84%)
Jun 24, 2011	100.80	100.87	99.51	99.67	6,266,113	-1.14(-1.13%)
Jun 23, 2011	99.91	100.87	99.16	100.81	7,014,994	+0.16(+0.16%)
Jun 22, 2011	100.97	101.55	100.60	100.65	4,280,497	-0.61(-0.61%)
Jun 21, 2011	100.41	101.47	100.31	101.27	4,064,760	+1.33(+1.33%)
Jun 20, 2011	99.82	100.09	99.69	99.94	2,108,702	+0.54(+0.55%)
Jun 17, 2011	100.06	100.08	99.08	99.40	3,063,062	+0.32(+0.32%)
Jun 16, 2011	98.94	99.63	98.36	99.08	4,285,876	+0.18(+0.18%)
Jun 15, 2011	99.85	100.15	98.64	98.90	5,136,930	-1.78(-1.77%)
Jun 14, 2011	100.31	101.03	100.30	100.69	2,062,325	+1.25(+1.26%)
Jun 13, 2011	99.53	99.83	98.92	99.44	2,365,241	+0.08(+0.08%)
Jun 10, 2011	100.29	100.37	99.09	99.36	3,138,240	-1.38(-1.37%)
Jun 09, 2011	100.24	101.15	100.02	100.74	2,138,280	+0.75(+0.75%)
Jun 08, 2011	100.25	100.57	99.79	99.99	4,094,483	-0.41(-0.41%)
Jun 07, 2011	100.96	101.26	100.34	100.40	3,100,396	-0.09(-0.09%)
Jun 06, 2011	101.33	101.49	100.34	100.49	3,247,679	-1.07(-1.05%)

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.