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 (%)
Sep 30, 2010	87.27	88.55	86.88	87.27	6,157,012	-0.26(-0.30%)
Sep 29, 2010	87.52	87.89	87.21	87.53	2,490,105	-0.22(-0.25%)
Sep 28, 2010	87.53	87.98	86.57	87.75	2,164	+0.39(+0.45%)
Sep 27, 2010	87.88	87.93	87.32	87.36	3,596,431	-0.40(-0.46%)
Sep 24, 2010	87.01	87.87	86.92	87.77	2,976,139	+2.19(+2.56%)
Sep 23, 2010	85.54	86.45	85.32	85.58	663	-0.71(-0.82%)
Sep 22, 2010	86.57	87.03	86.03	86.29	5,021,077	-0.38(-0.44%)
Sep 21, 2010	86.95	87.33	86.33	86.67	325	-0.21(-0.24%)
Sep 20, 2010	85.84	87.05	85.65	86.88	4,489,169	+1.37(+1.60%)
Sep 17, 2010	85.51	86.05	85.32	85.51	2,730,979	-0.04(-0.04%)
Sep 15, 2010	84.98	85.63	84.72	85.55	3,904,662	+0.32(+0.37%)
Sep 14, 2010	85.13	85.71	84.79	85.23	2,962,563	-0.07(-0.08%)
Sep 13, 2010	85.17	85.44	84.84	85.30	2,605,893	+0.93(+1.10%)
Sep 10, 2010	84.07	84.43	83.87	84.37	2,374,315	+0.47(+0.57%)
Sep 09, 2010	84.47	84.48	83.69	83.90	2,124,583	+0.40(+0.48%)
Sep 08, 2010	83.10	83.85	83.08	83.50	5,330,479	+0.51(+0.62%)
Sep 07, 2010	83.50	83.58	82.87	82.99	1,326	-0.90(-1.08%)
Sep 03, 2010	83.62	83.95	83.17	83.89	3,877,473	+1.08(+1.30%)
Sep 02, 2010	82.23	82.83	82.07	82.81	1,857	+0.78(+0.95%)

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.