Indicators

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

564.51 -1.69 (-0.30%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	82.59	83.42	82.28	83.42	174,961	+0.96(+1.16%)
Jan 30, 2002	81.39	82.46	80.00	82.46	147,021	+1.17(+1.44%)
Jan 29, 2002	83.96	84.07	81.18	81.29	268,952	-2.43(-2.90%)
Jan 28, 2002	83.99	84.16	83.29	83.71	63,338	-0.02(-0.03%)
Jan 25, 2002	83.43	84.09	83.43	83.74	199,781	-0.01(-0.02%)
Jan 24, 2002	83.68	84.16	83.57	83.75	334,867	+0.44(+0.52%)
Jan 23, 2002	82.98	83.68	82.56	83.32	246,844	+0.45(+0.54%)
Jan 22, 2002	83.92	83.93	82.64	82.87	114,877	-0.49(-0.59%)
Jan 21, 2002	83.43	83.83	83.09	83.36	113,657	+0.00(+0.00%)
Jan 18, 2002	83.43	83.83	83.09	83.36	113,657	-0.45(-0.54%)
Jan 17, 2002	83.79	84.19	83.62	83.81	101,179	+0.64(+0.77%)
Jan 16, 2002	84.20	84.25	83.17	83.17	139,426	-1.70(-2.00%)
Jan 15, 2002	84.41	84.91	84.04	84.86	200,730	+0.65(+0.77%)
Jan 14, 2002	84.53	84.60	84.05	84.22	186,354	-0.55(-0.65%)
Jan 11, 2002	85.57	85.67	84.60	84.77	207,512	-0.84(-0.98%)
Jan 10, 2002	85.31	85.70	85.10	85.61	112,843	+1.31(+1.56%)

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.