Indicators

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

574.07 -1.04 (-0.18%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	164.71	165.06	164.54	164.70	2,599,823	-0.22(-0.13%)
Jun 27, 2014	164.04	164.92	163.99	164.92	4,935,452	+0.50(+0.30%)
Jun 26, 2014	164.59	164.62	163.36	164.42	1,784,702	-0.12(-0.07%)
Jun 25, 2014	163.47	164.73	163.47	164.54	5,599,513	+0.67(+0.41%)
Jun 24, 2014	164.55	165.35	163.65	163.87	3,656,533	-0.99(-0.60%)
Jun 23, 2014	164.91	164.97	164.53	164.86	2,611,073	+0.03(+0.02%)
Jun 20, 2014	164.95	164.98	164.68	164.82	4,676,619	+0.31(+0.19%)
Jun 19, 2014	164.52	164.64	163.97	164.52	2,338,664	+0.13(+0.08%)
Jun 18, 2014	163.16	164.44	162.79	164.38	4,589,156	+1.27(+0.78%)
Jun 17, 2014	162.46	163.27	162.31	163.11	2,059,970	+0.38(+0.24%)
Jun 16, 2014	162.38	163.04	162.17	162.73	1,625,118	+0.15(+0.09%)
Jun 13, 2014	162.39	162.71	161.87	162.58	3,368,454	+0.52(+0.32%)
Jun 12, 2014	163.02	163.14	161.71	162.05	4,461,941	-1.20(-0.73%)
Jun 11, 2014	163.19	163.39	162.87	163.25	2,130,101	-0.52(-0.32%)
Jun 10, 2014	163.59	163.84	163.24	163.78	3,065,906	+0.15(+0.09%)
Jun 06, 2014	163.19	163.65	163.12	163.63	2,376,797	+0.82(+0.51%)
Jun 05, 2014	161.95	162.99	161.39	162.80	3,226,070	+1.07(+0.66%)
Jun 04, 2014	161.16	161.86	161.00	161.73	2,766,002	+0.29(+0.18%)
Jun 03, 2014	161.14	161.53	161.00	161.44	1,832,090	-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.