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 (%)
Aug 30, 2002	67.51	68.77	67.46	67.65	123,843	-0.27(-0.40%)
Aug 29, 2002	67.05	68.41	66.99	67.92	134,017	-0.01(-0.01%)
Aug 28, 2002	68.71	68.82	67.65	67.93	239,548	-1.30(-1.88%)
Aug 27, 2002	70.70	70.74	68.90	69.23	208,621	-1.00(-1.43%)
Aug 26, 2002	69.95	70.46	68.93	70.23	322,156	+0.56(+0.80%)
Aug 23, 2002	70.70	70.78	69.44	69.67	449,391	-1.64(-2.31%)
Aug 22, 2002	70.55	71.50	70.16	71.32	159,382	+0.77(+1.09%)
Aug 21, 2002	69.89	70.55	69.05	70.55	235,208	+1.05(+1.51%)
Aug 20, 2002	69.93	70.04	69.03	69.51	239,412	+0.80(+1.17%)
Aug 16, 2002	68.49	69.32	67.80	68.70	922,384	-0.28(-0.41%)
Aug 15, 2002	68.49	69.14	68.12	68.98	543,257	+0.97(+1.43%)
Aug 14, 2002	65.76	68.22	64.88	68.01	124,114	+2.57(+3.93%)
Aug 13, 2002	66.50	67.54	65.44	65.44	327,717	-1.43(-2.14%)
Aug 12, 2002	66.31	67.27	66.04	66.87	246,195	+2.04(+3.15%)
Aug 07, 2002	65.06	65.55	63.20	64.82	655,435	+1.25(+1.97%)
Aug 06, 2002	63.08	64.84	63.07	63.57	198,855	+1.85(+3.00%)
Aug 05, 2002	63.73	63.78	61.63	61.72	171,048	-2.08(-3.26%)
Aug 02, 2002	65.39	65.50	63.19	63.80	426,738	-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.