Indicators

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

505.82 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	164.09	164.44	163.91	164.08	2,609,725	-0.22(-0.13%)
Jun 27, 2014	163.42	164.29	163.37	164.29	4,954,249	+0.50(+0.30%)
Jun 26, 2014	163.97	164.00	162.74	163.80	1,791,499	-0.12(-0.07%)
Jun 25, 2014	162.85	164.10	162.85	163.91	5,620,840	+0.67(+0.41%)
Jun 24, 2014	163.93	164.72	163.03	163.25	3,670,459	-0.99(-0.60%)
Jun 23, 2014	164.28	164.34	163.90	164.23	2,621,020	+0.03(+0.02%)
Jun 20, 2014	164.32	164.36	164.06	164.20	4,694,435	+0.31(+0.19%)
Jun 19, 2014	163.89	164.02	163.35	163.89	2,347,574	+0.13(+0.08%)
Jun 18, 2014	162.54	163.82	162.18	163.76	4,606,639	+1.27(+0.78%)
Jun 17, 2014	161.84	162.65	161.70	162.49	2,067,817	+0.38(+0.24%)
Jun 16, 2014	161.76	162.42	161.56	162.11	1,631,309	+0.15(+0.09%)
Jun 13, 2014	161.77	162.09	161.26	161.96	3,381,286	+0.52(+0.32%)
Jun 12, 2014	162.40	162.53	161.10	161.44	4,478,940	-1.19(-0.73%)
Jun 11, 2014	162.57	162.77	162.25	162.63	2,138,216	-0.52(-0.32%)
Jun 10, 2014	162.96	163.21	162.62	163.16	3,077,586	+0.15(+0.09%)
Jun 06, 2014	162.57	163.03	162.50	163.01	2,385,852	+0.82(+0.51%)
Jun 05, 2014	161.34	162.38	160.78	162.19	3,238,360	+1.07(+0.66%)
Jun 04, 2014	160.55	161.25	160.39	161.12	2,776,540	+0.29(+0.18%)
Jun 03, 2014	160.53	160.92	160.39	160.82	1,839,070	-0.10(-0.06%)

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.