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 (%)
Sep 28, 2007	112.33	112.54	111.67	112.19	2,114,565	-0.30(-0.27%)
Sep 27, 2007	112.30	112.49	111.94	112.49	4,040,144	+0.61(+0.54%)
Sep 26, 2007	111.82	112.24	111.44	111.88	4,142,955	+0.12(+0.11%)
Sep 25, 2007	111.29	111.90	111.06	111.75	2,732,926	-0.15(-0.14%)
Sep 24, 2007	112.47	112.77	111.72	111.91	5,997,631	-0.19(-0.17%)
Sep 21, 2007	112.63	112.82	112.10	112.10	1,553,880	+0.11(+0.10%)
Sep 20, 2007	112.60	112.67	111.73	111.99	1,985,363	-0.55(-0.49%)
Sep 19, 2007	112.70	113.37	112.15	112.54	3,569,999	+0.66(+0.59%)
Sep 18, 2007	109.42	112.00	108.99	111.88	4,981,663	+3.08(+2.83%)
Sep 17, 2007	108.84	109.17	108.42	108.80	1,442,071	-0.61(-0.56%)
Sep 14, 2007	108.64	109.47	108.51	109.41	3,180,847	+0.05(+0.05%)
Sep 13, 2007	109.11	109.76	108.85	109.36	2,893,823	+0.78(+0.72%)
Sep 12, 2007	108.14	109.00	107.94	108.58	1,936,078	+0.25(+0.23%)
Sep 11, 2007	107.41	108.47	107.30	108.33	2,926,821	+1.33(+1.24%)
Sep 10, 2007	107.56	107.73	106.00	107.00	3,413,329	-0.37(-0.34%)
Sep 07, 2007	107.63	107.87	106.66	107.37	5,354,453	-1.50(-1.38%)
Sep 06, 2007	108.68	109.14	108.06	108.87	2,403,361	+0.29(+0.26%)
Sep 05, 2007	108.85	108.95	107.94	108.59	2,314,049	-1.06(-0.96%)

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.