Indicators

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

507.97 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	116.32	116.69	115.82	116.09	6,268,210	-0.73(-0.63%)
Sep 27, 2012	116.16	117.03	115.85	116.82	2,787,944	+1.11(+0.96%)
Sep 26, 2012	116.31	116.33	115.40	115.71	2,879,094	-0.67(-0.57%)
Sep 25, 2012	117.84	118.05	116.31	116.38	4,830,140	-1.17(-1.00%)
Sep 24, 2012	117.20	117.84	117.11	117.55	5,004,006	-0.12(-0.10%)
Sep 21, 2012	118.39	118.40	117.67	117.67	3,090,819	-0.13(-0.11%)
Sep 20, 2012	117.24	117.88	116.95	117.80	3,530,013	-0.05(-0.04%)
Sep 19, 2012	117.87	118.19	117.59	117.85	5,036,432	+0.09(+0.07%)
Sep 18, 2012	117.63	117.88	117.44	117.76	6,316,999	-0.11(-0.10%)
Sep 17, 2012	117.99	118.19	117.54	117.87	2,179,584	-0.37(-0.31%)
Sep 14, 2012	117.92	118.93	117.85	118.24	5,735,174	+0.44(+0.37%)
Sep 13, 2012	115.92	118.07	115.75	117.80	5,386,779	+1.83(+1.58%)
Sep 12, 2012	115.94	116.06	115.54	115.97	2,999,074	+0.46(+0.40%)
Sep 11, 2012	115.31	115.91	115.27	115.51	2,832,815	+0.29(+0.25%)
Sep 10, 2012	115.75	115.96	115.19	115.22	2,448,795	-0.72(-0.62%)
Sep 07, 2012	115.63	115.94	115.53	115.94	3,917,703	+0.52(+0.45%)
Sep 06, 2012	113.83	115.44	113.80	115.42	3,444,911	+2.30(+2.03%)
Sep 05, 2012	113.28	113.56	112.90	113.12	4,225,260	+0.16(+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.