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 (%)
Jul 31, 2002	66.34	67.07	65.45	66.98	5,091,155	+0.30(+0.45%)
Jul 30, 2002	65.56	67.00	65.10	66.68	449,420	+0.95(+1.45%)
Jul 29, 2002	64.17	66.20	64.10	65.73	375,925	+2.84(+4.51%)
Jul 26, 2002	61.99	62.89	61.60	62.89	224,573	+1.20(+1.94%)
Jul 25, 2002	61.51	62.87	59.95	61.69	433,603	-0.40(-0.65%)
Jul 24, 2002	57.45	62.62	57.04	62.10	1,193,363	+3.53(+6.04%)
Jul 23, 2002	60.54	60.94	58.49	58.56	438,784	-1.65(-2.74%)
Jul 22, 2002	61.60	62.99	59.78	60.21	912,339	-1.98(-3.18%)
Jul 19, 2002	63.62	64.08	61.80	62.19	878,796	-4.39(-6.59%)
Jul 17, 2002	68.21	68.71	65.99	66.58	237,663	-0.96(-1.42%)
Jul 12, 2002	68.57	68.73	67.15	67.54	254,571	-0.70(-1.03%)
Jul 11, 2002	67.01	68.38	66.19	68.24	644,405	+0.62(+0.92%)
Jul 10, 2002	70.24	70.35	67.60	67.62	363,381	-2.38(-3.39%)
Jul 09, 2002	71.73	72.04	69.99	69.99	388,470	-1.90(-2.64%)
Jul 08, 2002	72.63	72.94	71.62	71.89	10,771,901	-0.82(-1.13%)
Jul 05, 2002	70.96	72.74	70.96	72.72	327,520	+2.57(+3.66%)
Jul 04, 2002	69.42	70.21	68.79	70.15	913,293	+0.00(+0.00%)
Jul 03, 2002	69.42	70.21	68.79	70.15	913,293	+0.45(+0.64%)
Jul 02, 2002	70.96	71.29	69.53	69.70	409,059	-1.51(-2.12%)

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.