Indicators

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

517.98 +4.14 (+0.81%)

Streaming Delayed Price Updated: 2:32 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	81.04	81.59	79.69	79.77	7,664,447	-0.90(-1.12%)
Jan 28, 2010	81.91	81.93	80.21	80.67	7,335,032	-0.98(-1.20%)
Jan 27, 2010	81.15	81.81	80.52	81.65	7,315,305	+0.41(+0.51%)
Jan 26, 2010	81.27	82.10	81.05	81.24	6,061,636	-0.39(-0.47%)
Jan 25, 2010	81.92	82.06	81.34	81.62	4,608,507	+0.41(+0.50%)
Jan 22, 2010	82.67	82.97	81.10	81.21	10,103,261	-1.79(-2.16%)
Jan 21, 2010	84.68	84.92	82.91	83.01	12,168,332	-1.66(-1.96%)
Jan 20, 2010	84.93	84.95	83.98	84.67	9,590,536	-0.84(-0.99%)
Jan 19, 2010	84.47	85.57	84.43	85.51	4,629,530	+1.04(+1.24%)
Jan 15, 2010	85.20	84.47	84.47	84.47	7,055,637	-0.96(-1.13%)
Jan 14, 2010	85.15	85.56	84.74	85.43	3,519,865	+0.25(+0.30%)
Jan 13, 2010	84.71	85.43	84.26	85.18	6,772,167	+0.67(+0.79%)
Jan 12, 2010	84.70	84.89	84.15	84.51	4,661,542	-0.79(-0.92%)
Jan 11, 2010	85.50	85.57	84.90	85.30	4,184,528	+0.12(+0.14%)
Jan 08, 2010	84.64	85.18	84.47	85.18	3,897,202	+0.29(+0.34%)
Jan 07, 2010	84.37	84.96	84.13	84.89	4,018,642	+0.37(+0.44%)
Jan 06, 2010	84.38	84.72	84.31	84.52	5,280,949	+0.07(+0.08%)
Jan 05, 2010	84.18	84.49	83.91	84.45	3,757,590	+0.24(+0.29%)

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.