Indicators

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

512.00 +6.18 (+1.22%)

Streaming Delayed Price Updated: 1:05 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	103.04	103.86	102.94	103.70	5,031,323	+0.94(+0.91%)
Jun 29, 2011	102.28	102.88	101.95	102.76	4,768,108	+0.93(+0.92%)
Jun 28, 2011	100.94	101.86	100.80	101.83	4,153,526	+1.31(+1.30%)
Jun 27, 2011	99.72	100.93	99.54	100.52	4,246,993	+0.84(+0.84%)
Jun 24, 2011	100.81	100.88	99.52	99.68	6,265,384	-1.14(-1.13%)
Jun 23, 2011	99.92	100.88	99.17	100.83	7,014,178	+0.16(+0.16%)
Jun 22, 2011	100.98	101.56	100.61	100.67	4,279,999	-0.61(-0.61%)
Jun 21, 2011	100.42	101.48	100.32	101.28	4,064,287	+1.33(+1.33%)
Jun 20, 2011	99.83	100.11	99.70	99.95	2,108,457	+0.54(+0.55%)
Jun 17, 2011	100.08	100.09	99.09	99.41	3,062,705	+0.32(+0.32%)
Jun 16, 2011	98.95	99.64	98.37	99.09	4,285,377	+0.18(+0.18%)
Jun 15, 2011	99.86	100.16	98.65	98.91	5,136,332	-1.79(-1.77%)
Jun 14, 2011	100.32	101.04	100.31	100.70	2,062,085	+1.25(+1.26%)
Jun 13, 2011	99.54	99.84	98.93	99.45	2,364,965	+0.08(+0.08%)
Jun 10, 2011	100.30	100.38	99.10	99.37	3,137,875	-1.38(-1.37%)
Jun 09, 2011	100.25	101.16	100.03	100.75	2,138,031	+0.75(+0.75%)
Jun 08, 2011	100.26	100.58	99.80	100.00	4,094,007	-0.41(-0.41%)
Jun 07, 2011	100.97	101.27	100.35	100.41	3,100,035	-0.09(-0.09%)
Jun 06, 2011	101.34	101.50	100.35	100.50	3,247,301	-1.07(-1.05%)

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.