Indicators

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

548.31 +4.45 (+0.82%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	98.19	98.22	97.87	97.93	816,303	-0.18(-0.18%)
Sep 28, 2006	98.12	98.28	97.76	98.11	854,680	+0.02(+0.02%)
Sep 27, 2006	97.90	98.23	97.76	98.09	1,173,307	-0.34(-0.35%)
Sep 26, 2006	97.65	98.45	97.57	98.43	1,899,198	+0.84(+0.86%)
Sep 25, 2006	97.08	97.89	96.58	97.59	1,053,941	+0.72(+0.74%)
Sep 22, 2006	97.00	97.02	96.52	96.87	3,056,390	-0.30(-0.31%)
Sep 21, 2006	97.68	97.79	96.83	97.17	1,479,506	-0.41(-0.42%)
Sep 20, 2006	97.48	97.79	97.31	97.58	1,000,541	+0.46(+0.47%)
Sep 19, 2006	97.34	97.38	96.57	97.12	932,937	-0.25(-0.26%)
Sep 18, 2006	97.26	97.52	97.01	97.37	358,097	+0.12(+0.12%)
Sep 15, 2006	97.46	97.52	97.02	97.25	1,953,964	+0.23(+0.24%)
Sep 14, 2006	96.75	97.02	96.65	97.02	1,038,099	+0.04(+0.05%)
Sep 13, 2006	96.58	97.15	96.50	96.97	2,390,455	+0.40(+0.41%)
Sep 12, 2006	95.79	96.70	95.78	96.58	614,446	+0.89(+0.93%)
Sep 11, 2006	95.30	95.85	95.00	95.68	452,879	+0.12(+0.12%)
Sep 08, 2006	95.41	95.69	95.25	95.57	852,904	+0.21(+0.22%)
Sep 07, 2006	95.41	95.77	95.09	95.35	1,946,043	-0.39(-0.41%)
Sep 06, 2006	96.14	96.20	95.62	95.74	703,219	-0.88(-0.91%)
Sep 05, 2006	96.50	96.70	96.27	96.62	684,918	+0.22(+0.23%)

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.