Indicators

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

564.51 -1.69 (-0.30%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	112.91	113.13	112.26	112.77	2,103,578	-0.30(-0.27%)
Sep 27, 2007	112.89	113.08	112.52	113.08	4,019,154	+0.61(+0.54%)
Sep 26, 2007	112.40	112.82	112.02	112.46	4,121,430	+0.12(+0.11%)
Sep 25, 2007	111.87	112.48	111.64	112.34	2,718,727	-0.15(-0.14%)
Sep 24, 2007	113.05	113.36	112.30	112.49	5,966,470	-0.19(-0.17%)
Sep 21, 2007	113.22	113.41	112.68	112.68	1,545,807	+0.11(+0.10%)
Sep 20, 2007	113.19	113.26	112.31	112.57	1,975,048	-0.55(-0.49%)
Sep 19, 2007	113.29	113.96	112.74	113.13	3,551,451	+0.66(+0.59%)
Sep 18, 2007	109.99	112.58	109.56	112.46	4,955,781	+3.10(+2.83%)
Sep 17, 2007	109.41	109.73	108.98	109.37	1,434,578	-0.61(-0.56%)
Sep 14, 2007	109.20	110.04	109.08	109.98	3,164,320	+0.05(+0.05%)
Sep 13, 2007	109.68	110.33	109.42	109.93	2,878,788	+0.78(+0.72%)
Sep 12, 2007	108.70	109.57	108.50	109.14	1,926,019	+0.25(+0.23%)
Sep 11, 2007	107.97	109.03	107.86	108.89	2,911,614	+1.33(+1.24%)
Sep 10, 2007	108.12	108.30	106.55	107.56	3,395,595	-0.37(-0.34%)
Sep 07, 2007	108.19	108.43	107.22	107.93	5,326,634	-1.51(-1.38%)
Sep 06, 2007	109.25	109.71	108.62	109.44	2,390,874	+0.29(+0.26%)
Sep 05, 2007	109.42	109.52	108.50	109.15	2,302,027	-1.06(-0.96%)

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.