Indicators

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

548.31 +4.45 (+0.82%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	163.84	164.19	163.67	163.83	2,613,647	-0.22(-0.13%)
Jun 27, 2014	163.18	164.05	163.13	164.05	4,961,695	+0.50(+0.31%)
Jun 26, 2014	163.72	163.75	162.49	163.55	1,794,192	-0.12(-0.07%)
Jun 25, 2014	162.61	163.86	162.60	163.67	5,629,287	+0.66(+0.41%)
Jun 24, 2014	163.68	164.47	162.78	163.00	3,675,975	-0.98(-0.60%)
Jun 23, 2014	164.04	164.09	163.66	163.99	2,624,960	+0.03(+0.02%)
Jun 20, 2014	164.08	164.11	163.81	163.95	4,701,491	+0.31(+0.19%)
Jun 19, 2014	163.65	163.77	163.10	163.65	2,351,102	+0.13(+0.08%)
Jun 18, 2014	162.30	163.57	161.93	163.51	4,613,564	+1.27(+0.78%)
Jun 17, 2014	161.60	162.41	161.45	162.25	2,070,926	+0.38(+0.24%)
Jun 16, 2014	161.52	162.18	161.31	161.87	1,633,761	+0.15(+0.09%)
Jun 13, 2014	161.53	161.85	161.01	161.72	3,386,369	+0.52(+0.32%)
Jun 12, 2014	162.16	162.28	160.86	161.20	4,485,672	-1.19(-0.73%)
Jun 11, 2014	162.33	162.53	162.01	162.39	2,141,430	-0.52(-0.32%)
Jun 10, 2014	162.72	162.97	162.37	162.91	3,082,212	+0.15(+0.09%)
Jun 06, 2014	162.33	162.79	162.26	162.76	2,389,438	+0.82(+0.51%)
Jun 05, 2014	161.10	162.13	160.53	161.94	3,243,227	+1.07(+0.66%)
Jun 04, 2014	160.31	161.01	160.15	160.87	2,780,713	+0.29(+0.18%)
Jun 03, 2014	160.29	160.68	160.15	160.58	1,841,834	-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.