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 (%)
Aug 30, 2002	67.06	68.31	67.00	67.19	124,677	-0.27(-0.40%)
Aug 29, 2002	66.60	67.96	66.54	67.47	134,919	-0.01(-0.01%)
Aug 28, 2002	68.25	68.36	67.20	67.47	241,161	-1.30(-1.88%)
Aug 27, 2002	70.23	70.27	68.44	68.77	210,026	-1.00(-1.43%)
Aug 26, 2002	69.48	69.98	68.47	69.77	324,325	+0.56(+0.80%)
Aug 23, 2002	70.23	70.31	68.97	69.21	452,417	-1.63(-2.31%)
Aug 22, 2002	70.08	71.02	69.69	70.84	160,455	+0.76(+1.09%)
Aug 21, 2002	69.42	70.08	68.59	70.08	236,791	+1.04(+1.51%)
Aug 20, 2002	69.46	69.57	68.57	69.04	241,025	+0.80(+1.17%)
Aug 16, 2002	68.03	68.86	67.35	68.24	928,595	-0.28(-0.41%)
Aug 15, 2002	68.03	68.68	67.66	68.52	546,915	+0.97(+1.43%)
Aug 14, 2002	65.32	67.76	64.45	67.55	124,950	+2.56(+3.93%)
Aug 13, 2002	66.05	67.08	65.00	65.00	329,924	-1.42(-2.14%)
Aug 12, 2002	65.86	66.82	65.60	66.42	247,853	+2.03(+3.15%)
Aug 07, 2002	64.62	65.12	62.78	64.39	659,849	+1.24(+1.97%)
Aug 06, 2002	62.66	64.40	62.65	63.15	200,194	+1.84(+3.00%)
Aug 05, 2002	63.31	63.36	61.22	61.31	172,199	-2.07(-3.26%)
Aug 02, 2002	64.95	65.06	62.77	63.37	429,611	-1.44(-2.21%)

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.