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, 2006	94.25	94.39	93.71	93.71	1,671,086	-0.64(-0.68%)
Jan 30, 2006	94.43	94.59	94.28	94.35	2,442,619	-0.09(-0.09%)
Jan 27, 2006	93.77	94.49	93.63	94.43	1,324,653	+0.84(+0.90%)
Jan 26, 2006	93.53	93.76	93.14	93.59	2,225,706	+0.55(+0.59%)
Jan 25, 2006	93.30	93.43	92.44	93.04	1,146,733	+0.06(+0.06%)
Jan 24, 2006	93.04	93.41	92.87	92.98	2,333,685	+0.09(+0.09%)
Jan 23, 2006	92.73	93.15	92.67	92.89	2,401,990	+0.32(+0.35%)
Jan 20, 2006	94.27	94.27	92.57	92.57	1,103,923	-1.72(-1.82%)
Jan 19, 2006	94.08	94.59	93.91	94.29	1,322,062	+0.40(+0.43%)
Jan 18, 2006	93.69	94.17	93.40	93.88	788,847	-0.37(-0.39%)
Jan 17, 2006	94.18	94.30	93.88	94.25	1,119,056	-0.22(-0.23%)
Jan 13, 2006	94.44	94.68	94.18	94.47	968,812	-0.10(-0.11%)
Jan 12, 2006	94.85	94.94	94.34	94.57	1,259,347	-0.44(-0.46%)
Jan 11, 2006	94.77	95.08	94.55	95.01	1,738,164	+0.29(+0.30%)
Jan 10, 2006	94.32	94.73	94.24	94.73	1,447,356	+0.12(+0.13%)
Jan 09, 2006	94.34	94.77	94.30	94.60	1,828,692	+0.24(+0.26%)
Jan 06, 2006	94.06	94.43	93.63	94.36	1,123,692	+0.78(+0.83%)
Jan 05, 2006	93.47	93.71	93.22	93.58	1,743,208	+0.07(+0.08%)
Jan 04, 2006	93.16	93.64	93.06	93.51	1,576,877	+0.48(+0.52%)

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.