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 31, 2007	104.84	105.93	104.67	105.64	1,516,616	+0.70(+0.66%)
Jan 30, 2007	104.67	104.96	104.45	104.95	1,944,579	+0.52(+0.50%)
Jan 29, 2007	104.53	104.82	104.20	104.42	1,221,582	-0.07(-0.07%)
Jan 26, 2007	104.81	104.89	104.08	104.50	1,984,525	-0.13(-0.13%)
Jan 25, 2007	105.72	105.79	104.45	104.63	1,843,825	-1.15(-1.09%)
Jan 24, 2007	105.05	105.78	105.03	105.78	1,324,516	+0.75(+0.71%)
Jan 23, 2007	104.61	105.14	104.42	105.03	2,112,682	+0.36(+0.34%)
Jan 22, 2007	105.22	105.22	104.32	104.67	756,672	-0.37(-0.36%)
Jan 19, 2007	104.78	105.16	104.72	105.05	1,412,590	+0.27(+0.26%)
Jan 18, 2007	105.14	105.29	104.59	104.78	1,693,309	-0.31(-0.30%)
Jan 17, 2007	105.00	105.43	104.91	105.09	1,987,116	+0.00(+0.00%)
Jan 16, 2007	105.22	105.32	104.91	105.09	1,108,967	-0.21(-0.20%)
Jan 12, 2007	104.51	105.31	104.49	105.31	864,378	+0.79(+0.75%)
Jan 11, 2007	104.06	104.82	103.99	104.52	945,771	+0.54(+0.52%)
Jan 10, 2007	103.28	104.01	103.12	103.98	2,370,633	+0.28(+0.27%)
Jan 09, 2007	103.90	103.98	103.18	103.70	1,348,375	-0.09(-0.08%)
Jan 08, 2007	103.47	103.90	103.09	103.79	875,694	+0.43(+0.42%)
Jan 05, 2007	103.86	103.86	103.17	103.35	2,765,875	-0.80(-0.77%)
Jan 04, 2007	103.92	104.39	103.38	104.15	5,506,118	+0.28(+0.27%)

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.