Indicators

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

522.66 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	83.30	83.41	83.00	83.33	1,002,488	+0.01(+0.02%)
Jan 29, 2004	83.41	83.54	82.62	83.32	852,789	+0.11(+0.13%)
Jan 28, 2004	84.39	84.58	82.88	83.21	479,770	-0.99(-1.18%)
Jan 27, 2004	85.03	85.03	84.15	84.20	325,573	-0.87(-1.02%)
Jan 26, 2004	83.99	85.08	83.89	85.06	943,181	+1.17(+1.39%)
Jan 23, 2004	84.35	84.63	83.62	83.89	884,420	-0.37(-0.44%)
Jan 22, 2004	84.52	84.64	84.09	84.27	617,608	-0.12(-0.15%)
Jan 21, 2004	83.78	84.50	83.43	84.39	946,317	+0.59(+0.71%)
Jan 20, 2004	84.06	84.35	83.53	83.80	1,173,182	-0.06(-0.07%)
Jan 16, 2004	83.65	83.87	83.40	83.86	1,023,484	+0.37(+0.45%)
Jan 15, 2004	83.34	83.69	82.74	83.48	1,112,921	+0.15(+0.18%)
Jan 14, 2004	82.77	83.35	82.69	83.33	431,098	+0.73(+0.88%)
Jan 13, 2004	83.06	83.08	82.02	82.60	499,676	-0.50(-0.60%)
Jan 12, 2004	82.64	83.10	82.48	83.10	707,181	+0.60(+0.73%)
Jan 09, 2004	82.79	83.24	82.46	82.50	1,527,386	-0.68(-0.82%)
Jan 08, 2004	83.01	83.21	82.75	83.18	2,065,101	+0.29(+0.35%)
Jan 07, 2004	82.57	82.89	82.13	82.89	1,053,205	+0.29(+0.35%)
Jan 06, 2004	82.35	82.73	82.27	82.60	1,544,020	+0.13(+0.16%)
Jan 05, 2004	82.02	82.55	81.90	82.47	1,715,123	+0.80(+0.98%)

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.