Indicators

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

511.26 +5.44 (+1.08%)

Streaming Delayed Price Updated: 3:53 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	59.55	60.67	58.77	60.06	2,615,799	-0.76(-1.25%)
Sep 27, 2002	62.28	62.67	60.78	60.82	280,205	-2.05(-3.27%)
Sep 26, 2002	62.37	62.97	61.98	62.87	229,618	+1.04(+1.68%)
Sep 25, 2002	61.05	62.08	60.35	61.83	211,074	+1.42(+2.34%)
Sep 24, 2002	60.45	61.27	60.03	60.42	361,335	-0.88(-1.44%)
Sep 23, 2002	61.43	61.57	60.62	61.30	222,255	-0.71(-1.15%)
Sep 20, 2002	62.23	62.43	61.63	62.01	318,248	+0.06(+0.09%)
Sep 19, 2002	62.80	63.28	61.91	61.95	1,516,520	-1.99(-3.11%)
Sep 18, 2002	63.51	64.49	62.98	63.94	356,563	-0.14(-0.22%)
Sep 17, 2002	66.45	66.45	64.08	64.08	1,064,645	-1.54(-2.35%)
Sep 16, 2002	65.05	65.62	64.58	65.62	162,805	-0.01(-0.02%)
Sep 13, 2002	65.02	65.88	64.75	65.63	94,629	-0.04(-0.06%)
Sep 12, 2002	66.59	66.59	65.32	65.67	135,535	-1.23(-1.84%)
Sep 11, 2002	68.37	68.37	66.90	66.90	147,670	-0.37(-0.55%)
Sep 10, 2002	66.81	67.27	66.42	67.27	169,623	+0.63(+0.95%)
Sep 09, 2002	65.49	66.90	65.12	66.64	113,718	+0.83(+1.26%)
Sep 06, 2002	65.96	66.36	65.50	65.81	322,066	+0.99(+1.53%)
Sep 05, 2002	64.54	65.50	64.17	64.82	419,558	-0.84(-1.27%)
Sep 04, 2002	65.05	66.12	64.63	65.65	639,905	+0.99(+1.53%)

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.