Indicators

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

523.39 +0.73 (+0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	106.02	106.35	105.90	106.28	7,328,184	+0.29(+0.27%)
Apr 28, 2011	105.48	106.13	105.45	105.99	4,526,774	+0.36(+0.35%)
Apr 27, 2011	105.17	105.80	104.75	105.62	3,207,563	+0.67(+0.64%)
Apr 26, 2011	104.41	105.17	104.28	104.95	4,001,351	+0.87(+0.83%)
Apr 25, 2011	104.19	104.24	103.73	104.08	1,654,396	-0.08(-0.07%)
Apr 21, 2011	104.17	104.21	103.81	104.16	4,194,074	+0.46(+0.44%)
Apr 20, 2011	102.23	103.88	103.41	103.70	2,812,015	+1.47(+1.44%)
Apr 19, 2011	101.81	102.28	101.58	102.23	2,795,445	+0.56(+0.55%)
Apr 18, 2011	101.65	101.87	100.85	101.67	3,375,026	-1.21(-1.18%)
Apr 15, 2011	102.64	103.07	102.33	102.88	3,992,219	+0.44(+0.43%)
Apr 14, 2011	101.79	102.60	101.45	102.44	4,457,977	+0.09(+0.08%)
Apr 13, 2011	102.85	102.92	101.99	102.35	3,578,801	-0.01(-0.01%)
Apr 12, 2011	102.57	102.77	102.00	102.36	3,729,707	-0.79(-0.77%)
Apr 11, 2011	103.57	103.91	102.91	103.15	4,247,009	-0.30(-0.29%)
Apr 08, 2011	104.27	104.35	103.04	103.45	4,874,395	-0.37(-0.36%)
Apr 07, 2011	103.89	104.30	103.32	103.82	3,680,167	-0.24(-0.23%)
Apr 06, 2011	104.25	104.33	103.66	104.06	3,964,145	+0.34(+0.33%)
Apr 05, 2011	103.55	104.20	103.53	103.72	7,024,425	-0.12(-0.11%)
Apr 04, 2011	103.92	104.09	103.48	103.84	3,201,060	+0.15(+0.14%)

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.