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 (%)
Jul 31, 2002	66.70	67.43	65.80	67.34	5,064,114	+0.30(+0.45%)
Jul 30, 2002	65.92	67.35	65.45	67.04	447,033	+0.96(+1.45%)
Jul 29, 2002	64.51	66.56	64.44	66.08	373,929	+2.85(+4.51%)
Jul 26, 2002	62.32	63.22	61.93	63.22	223,380	+1.20(+1.94%)
Jul 25, 2002	61.84	63.21	60.27	62.02	431,300	-0.41(-0.65%)
Jul 24, 2002	57.76	62.96	57.34	62.43	1,187,024	+3.55(+6.04%)
Jul 23, 2002	60.86	61.27	58.80	58.87	436,453	-1.66(-2.74%)
Jul 22, 2002	61.93	63.33	60.10	60.53	907,493	-1.99(-3.18%)
Jul 19, 2002	63.96	64.42	62.13	62.52	874,128	-4.41(-6.59%)
Jul 17, 2002	68.57	69.08	66.34	66.93	236,401	-0.97(-1.42%)
Jul 12, 2002	68.94	69.09	67.51	67.90	253,219	-0.71(-1.03%)
Jul 11, 2002	67.37	68.75	66.54	68.61	640,982	+0.63(+0.92%)
Jul 10, 2002	70.62	70.73	67.96	67.98	361,451	-2.39(-3.39%)
Jul 09, 2002	72.11	72.43	70.37	70.37	386,406	-1.91(-2.64%)
Jul 08, 2002	73.02	73.33	72.01	72.28	10,714,687	-0.83(-1.13%)
Jul 05, 2002	71.33	73.13	71.33	73.10	325,780	+2.58(+3.66%)
Jul 04, 2002	69.79	70.59	69.16	70.52	908,442	+0.00(+0.00%)
Jul 03, 2002	69.79	70.59	69.16	70.52	908,442	+0.45(+0.64%)
Jul 02, 2002	71.33	71.67	69.90	70.07	406,886	-1.52(-2.12%)

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.