Indicators

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

510.77 +4.95 (+0.98%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	83.29	83.40	82.99	83.32	1,002,604	+0.01(+0.02%)
Jan 29, 2004	83.40	83.53	82.61	83.31	852,889	+0.11(+0.13%)
Jan 28, 2004	84.38	84.57	82.87	83.20	479,826	-0.99(-1.18%)
Jan 27, 2004	85.02	85.02	84.14	84.19	325,611	-0.87(-1.02%)
Jan 26, 2004	83.98	85.07	83.88	85.05	943,291	+1.17(+1.39%)
Jan 23, 2004	84.34	84.62	83.61	83.89	884,523	-0.37(-0.44%)
Jan 22, 2004	84.51	84.63	84.08	84.26	617,679	-0.12(-0.15%)
Jan 21, 2004	83.78	84.49	83.42	84.38	946,427	+0.59(+0.71%)
Jan 20, 2004	84.05	84.34	83.52	83.79	1,173,319	-0.06(-0.07%)
Jan 16, 2004	83.64	83.86	83.39	83.85	1,023,603	+0.37(+0.45%)
Jan 15, 2004	83.33	83.68	82.73	83.47	1,113,051	+0.15(+0.18%)
Jan 14, 2004	82.76	83.34	82.68	83.32	431,148	+0.73(+0.88%)
Jan 13, 2004	83.05	83.07	82.01	82.59	499,734	-0.50(-0.60%)
Jan 12, 2004	82.63	83.09	82.47	83.09	707,263	+0.60(+0.73%)
Jan 09, 2004	82.78	83.23	82.45	82.49	1,527,564	-0.68(-0.82%)
Jan 08, 2004	83.00	83.20	82.74	83.17	2,065,341	+0.29(+0.35%)
Jan 07, 2004	82.56	82.88	82.12	82.88	1,053,328	+0.29(+0.35%)
Jan 06, 2004	82.34	82.72	82.26	82.59	1,544,199	+0.13(+0.16%)
Jan 05, 2004	82.02	82.54	81.89	82.46	1,715,323	+0.80(+0.98%)

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.