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, 2011	98.96	99.50	98.71	99.41	5,094,031	+0.78(+0.79%)
Jan 28, 2011	100.57	100.70	98.53	98.63	6,563,053	-1.83(-1.82%)
Jan 27, 2011	100.23	100.60	100.04	100.47	4,348,173	+0.24(+0.24%)
Jan 26, 2011	100.03	100.49	99.84	100.23	3,794,768	+0.48(+0.48%)
Jan 25, 2011	99.49	99.91	98.99	99.75	8,555,283	-0.02(-0.02%)
Jan 24, 2011	99.11	99.87	99.11	99.77	4,172,624	+0.58(+0.59%)
Jan 21, 2011	99.57	99.80	99.08	99.18	2,843,498	+0.22(+0.22%)
Jan 20, 2011	98.87	99.19	98.24	98.96	4,424,565	-0.12(-0.12%)
Jan 19, 2011	99.98	100.05	98.83	99.09	6,260,976	-1.01(-1.01%)
Jan 18, 2011	99.79	100.15	99.70	100.10	8,087,464	+0.25(+0.25%)
Jan 14, 2011	99.03	99.93	98.98	99.84	2,848,614	+0.62(+0.62%)
Jan 13, 2011	99.35	99.43	98.94	99.23	4,454,196	-0.14(-0.14%)
Jan 12, 2011	99.06	99.45	98.88	99.36	4,478,390	+0.90(+0.91%)
Jan 11, 2011	98.48	98.70	98.09	98.46	4,224,833	+0.33(+0.34%)
Jan 10, 2011	97.81	98.25	97.52	98.13	2,985,982	-0.10(-0.10%)
Jan 07, 2011	98.56	98.71	97.48	98.23	3,089,428	-0.18(-0.18%)
Jan 06, 2011	98.66	98.76	98.14	98.41	4,993,632	-0.18(-0.19%)
Jan 05, 2011	97.80	98.68	97.72	98.60	4,379,083	+0.50(+0.51%)
Jan 04, 2011	98.38	98.42	97.51	98.09	7,867,860	-0.06(-0.06%)

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.