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 (%)
Dec 29, 2006	104.47	104.76	103.97	104.15	1,163,229	-0.37(-0.35%)
Dec 28, 2006	104.73	104.80	104.38	104.52	579,569	-0.17(-0.16%)
Dec 27, 2006	104.27	104.82	104.27	104.69	1,119,738	+0.61(+0.59%)
Dec 26, 2006	103.51	104.08	103.51	104.08	476,226	+0.66(+0.64%)
Dec 22, 2006	104.10	104.11	103.42	103.42	7,191,929	-0.70(-0.68%)
Dec 21, 2006	104.59	104.66	103.88	104.12	1,593,646	-0.90(-0.85%)
Dec 20, 2006	105.11	105.35	104.93	105.02	1,054,569	+0.04(+0.04%)
Dec 19, 2006	104.53	105.28	104.29	104.98	998,398	+0.12(+0.12%)
Dec 18, 2006	105.29	105.53	104.70	104.86	1,623,913	-0.21(-0.20%)
Dec 15, 2006	105.44	105.52	105.07	105.07	1,238,760	+0.01(+0.01%)
Dec 14, 2006	104.29	105.17	104.23	105.06	2,626,947	+0.83(+0.80%)
Dec 13, 2006	104.56	104.56	104.02	104.23	1,025,801	+0.16(+0.16%)
Dec 12, 2006	104.12	104.21	103.53	104.06	3,172,432	-0.15(-0.15%)
Dec 11, 2006	103.90	104.37	103.82	104.22	895,054	+0.35(+0.34%)
Dec 08, 2006	103.66	104.23	103.45	103.87	2,019,428	+0.12(+0.11%)
Dec 07, 2006	104.37	104.54	103.67	103.75	2,109,547	-0.41(-0.39%)
Dec 06, 2006	104.23	104.35	103.98	104.16	917,277	-0.07(-0.07%)
Dec 05, 2006	104.00	104.28	103.80	104.23	1,121,101	+0.42(+0.41%)
Dec 04, 2006	103.05	103.98	103.05	103.81	3,217,015	+0.81(+0.79%)

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.