Indicators

S&P 500 Ishares Core ETF (NY: IVV )

523.39 +0.73 (+0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	113.61	115.86	113.48	115.83	8,400,409	+2.02(+1.78%)
Dec 28, 2012	114.39	115.00	113.78	113.80	5,856,067	-1.30(-1.13%)
Dec 27, 2012	115.33	115.54	113.79	115.11	5,385,497	-0.11(-0.10%)
Dec 26, 2012	116.00	116.05	114.96	115.22	3,984,127	-0.54(-0.47%)
Dec 24, 2012	115.90	115.93	115.64	115.76	2,269,165	-0.36(-0.31%)
Dec 21, 2012	115.61	116.36	115.43	116.13	7,063,835	-1.07(-0.91%)
Dec 20, 2012	116.57	117.19	116.27	117.19	6,375,456	+0.65(+0.56%)
Dec 19, 2012	117.53	117.55	116.49	116.55	6,127,737	-0.88(-0.75%)
Dec 18, 2012	116.28	117.50	116.11	117.43	6,804,631	+1.38(+1.18%)
Dec 17, 2012	115.06	116.14	115.02	116.06	7,048,049	+1.27(+1.11%)
Dec 14, 2012	114.93	115.13	114.56	114.78	3,985,100	-0.40(-0.35%)
Dec 13, 2012	115.82	116.14	114.89	115.19	5,055,066	-0.72(-0.62%)
Dec 12, 2012	116.29	116.71	115.74	115.91	7,210,307	+0.16(+0.14%)
Dec 11, 2012	115.53	116.36	115.47	115.75	8,384,444	+0.67(+0.58%)
Dec 10, 2012	114.85	115.31	114.78	115.08	12,299,647	+0.10(+0.09%)
Dec 07, 2012	115.11	115.19	114.40	114.98	7,493,986	+0.40(+0.35%)
Dec 06, 2012	114.17	114.68	113.98	114.58	7,847,766	+0.35(+0.31%)
Dec 05, 2012	114.16	114.77	113.34	114.22	5,447,628	+0.21(+0.18%)

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.