Indicators

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

519.51 +0.32 (+0.06%)

Streaming Delayed Price Updated: 2:56 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	67.16	68.41	67.11	67.30	124,490	-0.27(-0.40%)
Aug 29, 2002	66.70	68.06	66.64	67.57	134,716	-0.01(-0.01%)
Aug 28, 2002	68.35	68.46	67.30	67.57	240,799	-1.30(-1.88%)
Aug 27, 2002	70.33	70.38	68.54	68.87	209,711	-1.00(-1.43%)
Aug 26, 2002	69.58	70.09	68.57	69.87	323,838	+0.56(+0.80%)
Aug 23, 2002	70.33	70.41	69.08	69.31	451,738	-1.64(-2.31%)
Aug 22, 2002	70.19	71.13	69.80	70.95	160,214	+0.76(+1.09%)
Aug 21, 2002	69.53	70.19	68.69	70.19	236,436	+1.04(+1.51%)
Aug 20, 2002	69.56	69.67	68.67	69.14	240,663	+0.80(+1.17%)
Aug 16, 2002	68.13	68.96	67.45	68.34	927,201	-0.28(-0.41%)
Aug 15, 2002	68.13	68.78	67.77	68.62	546,094	+0.97(+1.43%)
Aug 14, 2002	65.42	67.86	64.55	67.66	124,763	+2.56(+3.93%)
Aug 13, 2002	66.15	67.19	65.10	65.10	329,429	-1.42(-2.14%)
Aug 12, 2002	65.96	66.92	65.70	66.52	247,481	+2.03(+3.15%)
Aug 07, 2002	64.72	65.21	62.87	64.49	658,858	+1.25(+1.97%)
Aug 06, 2002	62.76	64.50	62.74	63.24	199,893	+1.84(+3.00%)
Aug 05, 2002	63.40	63.45	61.31	61.40	171,941	-2.07(-3.26%)
Aug 02, 2002	65.05	65.16	62.87	63.47	428,967	-1.44(-2.21%)

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.