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 (%)
Jul 31, 2002	66.24	66.96	65.34	66.87	5,099,401	+0.30(+0.45%)
Jul 30, 2002	65.46	66.89	65.00	66.57	450,148	+0.95(+1.45%)
Jul 29, 2002	64.07	66.10	63.99	65.62	376,534	+2.83(+4.51%)
Jul 26, 2002	61.89	62.79	61.51	62.79	224,937	+1.19(+1.94%)
Jul 25, 2002	61.41	62.77	59.86	61.59	434,305	-0.40(-0.65%)
Jul 24, 2002	57.36	62.52	56.94	62.00	1,195,296	+3.53(+6.04%)
Jul 23, 2002	60.44	60.85	58.39	58.47	439,495	-1.65(-2.74%)
Jul 22, 2002	61.51	62.89	59.68	60.11	913,816	-1.98(-3.18%)
Jul 19, 2002	63.52	63.97	61.70	62.09	880,219	-4.38(-6.59%)
Jul 17, 2002	68.09	68.60	65.88	66.47	238,048	-0.96(-1.42%)
Jul 12, 2002	68.46	68.61	67.04	67.43	254,983	-0.70(-1.03%)
Jul 11, 2002	66.90	68.27	66.08	68.13	645,448	+0.62(+0.92%)
Jul 10, 2002	70.13	70.24	67.49	67.51	363,969	-2.37(-3.39%)
Jul 09, 2002	71.61	71.92	69.88	69.88	389,099	-1.90(-2.64%)
Jul 08, 2002	72.51	72.82	71.51	71.78	10,789,349	-0.82(-1.13%)
Jul 05, 2002	70.84	72.63	70.84	72.60	328,050	+2.56(+3.66%)
Jul 04, 2002	69.31	70.10	68.68	70.04	914,772	+0.00(+0.00%)
Jul 03, 2002	69.31	70.10	68.68	70.04	914,772	+0.45(+0.64%)
Jul 02, 2002	70.84	71.17	69.42	69.59	409,722	-1.51(-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.