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 29, 2010	81.05	81.60	79.70	79.78	7,663,556	-0.90(-1.12%)
Jan 28, 2010	81.92	81.94	80.21	80.68	7,334,179	-0.98(-1.20%)
Jan 27, 2010	81.16	81.82	80.53	81.66	7,314,454	+0.41(+0.51%)
Jan 26, 2010	81.28	82.11	81.06	81.24	6,060,931	-0.39(-0.47%)
Jan 25, 2010	81.93	82.07	81.35	81.63	4,607,971	+0.41(+0.50%)
Jan 22, 2010	82.68	82.98	81.11	81.22	10,102,086	-1.79(-2.16%)
Jan 21, 2010	84.69	84.93	82.92	83.02	12,166,916	-1.66(-1.96%)
Jan 20, 2010	84.94	84.96	83.99	84.68	9,589,421	-0.84(-0.99%)
Jan 19, 2010	84.48	85.58	84.44	85.52	4,628,991	+1.04(+1.24%)
Jan 15, 2010	85.21	84.48	84.48	84.48	7,054,816	-0.96(-1.13%)
Jan 14, 2010	85.16	85.57	84.75	85.44	3,519,455	+0.25(+0.30%)
Jan 13, 2010	84.72	85.44	84.27	85.19	6,771,379	+0.67(+0.79%)
Jan 12, 2010	84.71	84.90	84.16	84.52	4,661,000	-0.79(-0.92%)
Jan 11, 2010	85.51	85.58	84.91	85.31	4,184,041	+0.12(+0.14%)
Jan 08, 2010	84.65	85.19	84.48	85.19	3,896,749	+0.29(+0.34%)
Jan 07, 2010	84.38	84.97	84.14	84.90	4,018,175	+0.37(+0.44%)
Jan 06, 2010	84.39	84.73	84.32	84.53	5,280,335	+0.07(+0.08%)
Jan 05, 2010	84.19	84.50	83.92	84.46	3,757,153	+0.24(+0.29%)

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.