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 (%)
Jul 29, 2011	101.31	102.58	100.88	101.64	6,339,294	-0.68(-0.67%)
Jul 28, 2011	102.62	103.53	102.17	102.33	5,009,760	-0.31(-0.30%)
Jul 27, 2011	104.18	104.20	102.50	102.64	4,535,301	-2.13(-2.03%)
Jul 26, 2011	105.10	105.25	104.53	104.77	2,911,322	-0.42(-0.40%)
Jul 25, 2011	104.75	105.67	104.64	105.19	3,171,207	-0.56(-0.53%)
Jul 22, 2011	105.72	105.85	105.56	105.75	2,340,275	+0.07(+0.07%)
Jul 21, 2011	104.82	105.93	104.62	105.68	4,873,394	+1.43(+1.37%)
Jul 20, 2011	104.56	104.63	104.06	104.25	2,916,993	-0.06(-0.05%)
Jul 19, 2011	103.17	104.41	103.17	104.31	2,558,765	+1.72(+1.67%)
Jul 18, 2011	102.98	103.14	101.87	102.59	2,895,178	-0.89(-0.86%)
Jul 15, 2011	103.45	103.60	102.76	103.48	4,135,678	+0.59(+0.57%)
Jul 14, 2011	103.84	104.32	102.70	102.90	3,239,871	-0.72(-0.69%)
Jul 13, 2011	103.82	104.67	103.36	103.62	3,167,502	+0.37(+0.36%)
Jul 12, 2011	103.47	104.33	103.22	103.25	3,104,287	-0.49(-0.48%)
Jul 11, 2011	104.31	104.64	103.46	103.74	5,946,425	-1.85(-1.75%)
Jul 08, 2011	106.41	105.63	104.81	105.59	3,955,389	-0.82(-0.77%)
Jul 07, 2011	106.21	106.62	106.00	106.41	3,901,318	+1.16(+1.10%)
Jul 06, 2011	104.88	105.40	104.61	105.25	3,857,048	+0.09(+0.09%)
Jul 05, 2011	105.11	105.36	104.82	105.16	4,719,017	-0.04(-0.04%)

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.