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 (%)
Jul 31, 2002	66.35	67.08	65.46	66.99	5,090,562	+0.30(+0.45%)
Jul 30, 2002	65.57	67.00	65.11	66.69	449,367	+0.95(+1.45%)
Jul 29, 2002	64.18	66.21	64.11	65.73	375,881	+2.84(+4.51%)
Jul 26, 2002	61.99	62.90	61.61	62.90	224,547	+1.20(+1.94%)
Jul 25, 2002	61.52	62.88	59.96	61.70	433,552	-0.40(-0.65%)
Jul 24, 2002	57.46	62.63	57.04	62.10	1,193,224	+3.54(+6.04%)
Jul 23, 2002	60.55	60.95	58.49	58.57	438,733	-1.65(-2.74%)
Jul 22, 2002	61.61	63.00	59.79	60.22	912,232	-1.98(-3.18%)
Jul 19, 2002	63.63	64.08	61.80	62.20	878,693	-4.39(-6.59%)
Jul 17, 2002	68.21	68.72	66.00	66.58	237,635	-0.96(-1.42%)
Jul 12, 2002	68.58	68.73	67.16	67.55	254,541	-0.70(-1.03%)
Jul 11, 2002	67.02	68.39	66.20	68.25	644,330	+0.62(+0.92%)
Jul 10, 2002	70.25	70.36	67.60	67.63	363,338	-2.38(-3.39%)
Jul 09, 2002	71.73	72.05	70.00	70.00	388,424	-1.90(-2.64%)
Jul 08, 2002	72.64	72.94	71.63	71.90	10,770,647	-0.82(-1.13%)
Jul 05, 2002	70.96	72.75	70.96	72.72	327,482	+2.57(+3.66%)
Jul 04, 2002	69.43	70.22	68.80	70.16	913,187	+0.00(+0.00%)
Jul 03, 2002	69.43	70.22	68.80	70.16	913,187	+0.45(+0.64%)
Jul 02, 2002	70.96	71.29	69.54	69.71	409,011	-1.51(-2.12%)

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.