Indicators

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

574.07 -1.04 (-0.18%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	98.86	98.89	98.54	98.60	810,748	-0.18(-0.18%)
Sep 28, 2006	98.79	98.95	98.43	98.78	848,864	+0.02(+0.02%)
Sep 27, 2006	98.57	98.91	98.43	98.76	1,165,324	-0.35(-0.35%)
Sep 26, 2006	98.32	99.13	98.23	99.10	1,886,276	+0.85(+0.86%)
Sep 25, 2006	97.74	98.56	97.25	98.26	1,046,770	+0.72(+0.74%)
Sep 22, 2006	97.66	97.68	97.18	97.53	3,035,594	-0.30(-0.31%)
Sep 21, 2006	98.35	98.46	97.50	97.84	1,469,439	-0.41(-0.42%)
Sep 20, 2006	98.15	98.46	97.98	98.25	993,733	+0.46(+0.48%)
Sep 19, 2006	98.01	98.05	97.23	97.78	926,589	-0.25(-0.26%)
Sep 18, 2006	97.92	98.19	97.67	98.04	355,660	+0.12(+0.12%)
Sep 15, 2006	98.13	98.19	97.68	97.92	1,940,669	+0.24(+0.24%)
Sep 14, 2006	97.42	97.68	97.31	97.68	1,031,035	+0.04(+0.05%)
Sep 13, 2006	97.24	97.81	97.17	97.64	2,374,190	+0.40(+0.41%)
Sep 12, 2006	96.44	97.36	96.44	97.24	610,265	+0.90(+0.93%)
Sep 11, 2006	95.95	96.51	95.65	96.34	449,798	+0.12(+0.12%)
Sep 08, 2006	96.06	96.35	95.90	96.22	847,101	+0.21(+0.22%)
Sep 07, 2006	96.06	96.43	95.74	96.01	1,932,802	-0.39(-0.41%)
Sep 06, 2006	96.80	96.86	96.27	96.40	698,434	-0.88(-0.91%)
Sep 05, 2006	97.17	97.36	96.93	97.28	680,258	+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.