Indicators

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

502.12 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	131.94	132.57	131.31	131.45	8,643,623	-0.84(-0.64%)
Jun 27, 2013	132.33	132.90	132.20	132.29	6,388,792	+0.77(+0.58%)
Jun 26, 2013	131.31	131.82	130.80	131.52	10,951,814	+1.28(+0.98%)
Jun 25, 2013	130.18	130.71	129.30	130.24	7,217,989	+1.28(+0.99%)
Jun 24, 2013	129.27	130.12	127.92	128.96	8,699,228	-1.68(-1.28%)
Jun 21, 2013	131.09	131.22	129.35	130.64	8,876,057	+0.40(+0.31%)
Jun 20, 2013	132.26	132.44	129.88	130.24	9,321,503	-3.40(-2.54%)
Jun 19, 2013	135.30	135.69	133.49	133.64	5,784,798	-1.77(-1.31%)
Jun 18, 2013	134.43	135.63	134.43	135.41	3,591,826	+0.98(+0.73%)
Jun 17, 2013	134.25	135.00	133.63	134.43	6,155,258	+1.09(+0.82%)
Jun 14, 2013	134.01	134.54	133.10	133.34	5,889,774	-0.85(-0.64%)
Jun 13, 2013	132.06	134.40	131.79	134.19	4,309,848	+2.01(+1.52%)
Jun 12, 2013	134.19	134.31	132.03	132.18	5,643,794	-1.11(-0.83%)
Jun 11, 2013	133.40	134.44	132.98	133.30	6,054,892	-1.33(-0.98%)
Jun 10, 2013	135.06	135.13	134.29	134.62	3,787,543	-0.02(-0.01%)
Jun 07, 2013	133.88	134.77	133.31	134.64	6,650,106	+1.71(+1.28%)
Jun 06, 2013	131.72	132.95	130.93	132.93	5,348,600	+1.20(+0.91%)
Jun 05, 2013	133.24	133.50	131.64	131.73	6,485,349	-1.94(-1.45%)
Jun 04, 2013	134.37	134.89	132.96	133.66	7,477,982	-0.61(-0.45%)

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.