Indicators

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

506.37 -1.80 (-0.35%)

Streaming Delayed Price Updated: 12:56 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	87.26	88.54	86.87	87.26	6,157,728	-0.26(-0.30%)
Sep 29, 2010	87.51	87.88	87.20	87.52	2,490,394	-0.22(-0.25%)
Sep 28, 2010	87.52	87.97	86.56	87.74	2,164	+0.39(+0.44%)
Sep 27, 2010	87.87	87.92	87.31	87.35	3,596,850	-0.40(-0.46%)
Sep 24, 2010	87.00	87.85	86.91	87.76	2,976,485	+2.19(+2.56%)
Sep 23, 2010	85.53	86.44	85.31	85.57	663	-0.71(-0.82%)
Sep 22, 2010	86.56	87.02	86.02	86.28	5,021,661	-0.38(-0.44%)
Sep 21, 2010	86.94	87.32	86.32	86.66	325	-0.21(-0.24%)
Sep 20, 2010	85.83	87.04	85.64	86.87	4,489,691	+1.37(+1.60%)
Sep 17, 2010	85.50	86.04	85.31	85.50	2,731,297	-0.04(-0.04%)
Sep 15, 2010	84.97	85.62	84.71	85.54	3,905,116	+0.32(+0.37%)
Sep 14, 2010	85.12	85.70	84.78	85.22	2,962,908	-0.07(-0.08%)
Sep 13, 2010	85.16	85.43	84.83	85.29	2,606,196	+0.93(+1.10%)
Sep 10, 2010	84.06	84.42	83.86	84.36	2,374,591	+0.47(+0.57%)
Sep 09, 2010	84.46	84.47	83.68	83.89	2,124,830	+0.40(+0.48%)
Sep 08, 2010	83.09	83.84	83.07	83.49	5,331,099	+0.51(+0.62%)
Sep 07, 2010	83.49	83.57	82.86	82.98	1,326	-0.90(-1.08%)
Sep 03, 2010	83.61	83.94	83.16	83.88	3,877,924	+1.08(+1.30%)
Sep 02, 2010	82.22	82.82	82.06	82.80	1,857	+0.78(+0.95%)

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.