Indicators

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

572.99 -1.20 (-0.21%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	105.38	105.50	104.29	104.80	5,079,013	-0.02(-0.02%)
Jan 30, 2012	104.17	104.91	103.80	104.82	5,232,412	-0.36(-0.35%)
Jan 27, 2012	104.76	105.38	104.69	105.18	2,877,514	-0.06(-0.06%)
Jan 26, 2012	106.28	106.46	104.84	105.25	4,257,971	-0.54(-0.51%)
Jan 25, 2012	104.75	106.04	104.36	105.79	4,229,035	+0.88(+0.83%)
Jan 24, 2012	104.41	104.95	104.24	104.91	2,823,263	-0.10(-0.09%)
Jan 23, 2012	104.97	105.54	104.54	105.01	5,073,756	+0.10(+0.09%)
Jan 20, 2012	104.73	104.99	104.48	104.91	2,980,915	-0.02(-0.02%)
Jan 19, 2012	104.70	105.01	104.41	104.94	5,530,430	+0.59(+0.56%)
Jan 18, 2012	103.23	104.41	103.03	104.35	3,733,837	+1.15(+1.12%)
Jan 17, 2012	103.82	104.00	103.00	103.20	4,161,208	+0.20(+0.19%)
Jan 13, 2012	102.64	103.00	101.94	103.00	6,137,161	-0.40(-0.38%)
Jan 12, 2012	103.41	103.51	102.59	103.39	7,247,281	+0.25(+0.24%)
Jan 11, 2012	102.77	103.26	102.58	103.15	3,744,240	+0.08(+0.08%)
Jan 10, 2012	103.25	103.47	102.93	103.07	5,061,321	+0.92(+0.90%)
Jan 09, 2012	102.18	102.31	101.69	102.15	3,774,990	+0.13(+0.12%)
Jan 06, 2012	102.30	102.32	101.60	102.02	3,504,479	-0.22(-0.22%)
Jan 05, 2012	101.38	102.34	100.91	102.24	4,261,822	+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.