Indicators

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

543.86 +0.19 (+0.03%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	104.81	104.92	103.73	104.24	5,106,641	-0.02(-0.02%)
Jan 30, 2012	103.60	104.34	103.24	104.25	5,260,874	-0.36(-0.35%)
Jan 27, 2012	104.20	104.81	104.12	104.61	2,893,167	-0.06(-0.06%)
Jan 26, 2012	105.71	105.88	104.28	104.68	4,281,133	-0.54(-0.51%)
Jan 25, 2012	104.19	105.47	103.79	105.22	4,252,040	+0.87(+0.83%)
Jan 24, 2012	103.85	104.38	103.67	104.35	2,838,621	-0.09(-0.09%)
Jan 23, 2012	104.40	104.97	103.97	104.44	5,101,356	+0.09(+0.09%)
Jan 20, 2012	104.17	104.42	103.91	104.35	2,997,131	-0.02(-0.02%)
Jan 19, 2012	104.13	104.44	103.84	104.37	5,560,514	+0.59(+0.56%)
Jan 18, 2012	102.67	103.85	102.47	103.78	3,754,148	+1.15(+1.12%)
Jan 17, 2012	103.25	103.44	102.45	102.64	4,183,844	+0.20(+0.19%)
Jan 13, 2012	102.08	102.44	101.39	102.44	6,170,546	-0.40(-0.39%)
Jan 12, 2012	102.85	102.95	102.04	102.84	7,286,704	+0.25(+0.24%)
Jan 11, 2012	102.21	102.70	102.03	102.59	3,764,608	+0.08(+0.08%)
Jan 10, 2012	102.69	102.92	102.37	102.51	5,088,853	+0.92(+0.90%)
Jan 09, 2012	101.62	101.76	101.14	101.59	3,795,525	+0.13(+0.13%)
Jan 06, 2012	101.74	101.77	101.05	101.47	3,523,542	-0.22(-0.22%)
Jan 05, 2012	100.83	101.79	100.37	101.69	4,285,006	+0.33(+0.33%)

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.