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, 2012	104.98	105.09	103.90	104.41	5,098,384	-0.02(-0.01%)
Jan 30, 2012	103.77	104.51	103.41	104.42	5,252,367	-0.36(-0.35%)
Jan 27, 2012	104.36	104.97	104.29	104.78	2,888,488	-0.06(-0.06%)
Jan 26, 2012	105.88	106.05	104.44	104.85	4,274,211	-0.54(-0.51%)
Jan 25, 2012	104.36	105.64	103.96	105.39	4,245,165	+0.87(+0.83%)
Jan 24, 2012	104.02	104.55	103.84	104.52	2,834,031	-0.10(-0.09%)
Jan 23, 2012	104.57	105.14	104.14	104.61	5,093,107	+0.10(+0.09%)
Jan 20, 2012	104.33	104.59	104.08	104.52	2,992,284	-0.02(-0.02%)
Jan 19, 2012	104.30	104.61	104.01	104.54	5,551,523	+0.59(+0.56%)
Jan 18, 2012	102.84	104.02	102.64	103.95	3,748,077	+1.15(+1.12%)
Jan 17, 2012	103.42	103.60	102.61	102.80	4,177,079	+0.20(+0.19%)
Jan 13, 2012	102.25	102.61	101.55	102.61	6,160,568	-0.40(-0.38%)
Jan 12, 2012	103.02	103.12	102.20	103.00	7,274,921	+0.24(+0.24%)
Jan 11, 2012	102.38	102.87	102.19	102.76	3,758,520	+0.08(+0.08%)
Jan 10, 2012	102.86	103.08	102.53	102.68	5,080,625	+0.92(+0.90%)
Jan 09, 2012	101.79	101.92	101.30	101.76	3,789,388	+0.13(+0.12%)
Jan 06, 2012	101.91	101.93	101.21	101.63	3,517,845	-0.22(-0.22%)
Jan 05, 2012	101.00	101.95	100.53	101.85	4,278,077	+0.33(+0.33%)

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.