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 (%)
Oct 31, 2012	114.34	114.47	113.37	113.56	5,128,153	-0.36(-0.32%)
Oct 26, 2012	113.92	113.92	113.92	113.92	2,648,996	-0.07(-0.06%)
Oct 25, 2012	114.47	114.66	113.31	113.99	5,440,044	+0.34(+0.30%)
Oct 24, 2012	114.37	114.52	113.48	113.65	2,578,927	-0.29(-0.25%)
Oct 23, 2012	114.36	114.48	113.51	113.94	3,413,085	-1.53(-1.33%)
Oct 19, 2012	117.31	117.31	115.29	115.47	3,365,518	-2.09(-1.78%)
Oct 18, 2012	117.55	118.09	117.14	117.56	5,603,535	-0.25(-0.21%)
Oct 17, 2012	117.39	117.93	117.19	117.81	2,501,914	+0.47(+0.40%)
Oct 16, 2012	116.67	117.38	116.58	117.35	3,697,819	+1.28(+1.11%)
Oct 15, 2012	115.44	116.23	115.08	116.06	2,076,329	+0.95(+0.83%)
Oct 12, 2012	115.61	116.01	114.92	115.11	2,642,353	-0.49(-0.42%)
Oct 11, 2012	116.29	116.45	115.54	115.60	3,419,467	+0.07(+0.06%)
Oct 10, 2012	116.21	116.30	115.32	115.52	4,438,198	-0.73(-0.63%)
Oct 09, 2012	117.28	117.38	116.18	116.25	3,819,494	-1.11(-0.94%)
Oct 08, 2012	117.33	117.57	117.12	117.36	1,240,209	-0.39(-0.33%)
Oct 05, 2012	118.39	118.60	117.44	117.75	2,652,995	-0.09(-0.07%)
Oct 04, 2012	117.37	117.92	117.23	117.84	3,458,105	+0.92(+0.79%)
Oct 03, 2012	116.79	117.20	116.16	116.91	3,028,400	+0.42(+0.36%)
Oct 02, 2012	116.78	116.97	115.93	116.49	3,568,023	+0.17(+0.15%)

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.