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 (%)
Jan 31, 2012	104.97	105.08	103.89	104.39	5,098,977	-0.02(-0.02%)
Jan 30, 2012	103.76	104.50	103.39	104.41	5,252,979	-0.36(-0.35%)
Jan 27, 2012	104.35	104.96	104.28	104.77	2,888,825	-0.06(-0.06%)
Jan 26, 2012	105.87	106.04	104.43	104.84	4,274,708	-0.54(-0.51%)
Jan 25, 2012	104.34	105.63	103.95	105.38	4,245,659	+0.87(+0.83%)
Jan 24, 2012	104.00	104.53	103.83	104.50	2,834,361	-0.09(-0.09%)
Jan 23, 2012	104.56	105.13	104.13	104.60	5,093,700	+0.09(+0.09%)
Jan 20, 2012	104.32	104.58	104.07	104.50	2,992,633	-0.02(-0.02%)
Jan 19, 2012	104.29	104.60	104.00	104.53	5,552,169	+0.59(+0.56%)
Jan 18, 2012	102.82	104.00	102.63	103.94	3,748,514	+1.15(+1.12%)
Jan 17, 2012	103.41	103.59	102.60	102.79	4,177,565	+0.20(+0.19%)
Jan 13, 2012	102.24	102.59	101.54	102.59	6,161,285	-0.40(-0.38%)
Jan 12, 2012	103.01	103.11	102.19	102.99	7,275,768	+0.24(+0.24%)
Jan 11, 2012	102.36	102.86	102.18	102.75	3,758,958	+0.08(+0.08%)
Jan 10, 2012	102.85	103.07	102.52	102.67	5,081,216	+0.92(+0.90%)
Jan 09, 2012	101.78	101.91	101.29	101.75	3,789,829	+0.13(+0.12%)
Jan 06, 2012	101.90	101.92	101.20	101.62	3,518,254	-0.22(-0.22%)
Jan 05, 2012	100.99	101.94	100.52	101.84	4,278,575	+0.33(+0.33%)

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.