Indicators

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

522.66 +2.85 (+0.55%)

Official Closing 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 31, 2011	98.95	99.49	98.70	99.40	5,094,624	+0.78(+0.79%)
Jan 28, 2011	100.55	100.69	98.51	98.62	6,563,816	-1.83(-1.82%)
Jan 27, 2011	100.22	100.58	100.03	100.45	4,348,679	+0.24(+0.24%)
Jan 26, 2011	100.02	100.48	99.83	100.22	3,795,209	+0.48(+0.48%)
Jan 25, 2011	99.48	99.90	98.98	99.74	8,556,278	-0.02(-0.02%)
Jan 24, 2011	99.10	99.85	99.10	99.75	4,173,110	+0.58(+0.59%)
Jan 21, 2011	99.56	99.78	99.07	99.17	2,843,828	+0.22(+0.22%)
Jan 20, 2011	98.86	99.18	98.23	98.95	4,425,079	-0.12(-0.12%)
Jan 19, 2011	99.97	100.04	98.81	99.08	6,261,704	-1.01(-1.01%)
Jan 18, 2011	99.78	100.14	99.69	100.08	8,088,405	+0.25(+0.25%)
Jan 14, 2011	99.01	99.92	98.97	99.83	2,848,945	+0.62(+0.62%)
Jan 13, 2011	99.34	99.42	98.93	99.21	4,454,714	-0.14(-0.14%)
Jan 12, 2011	99.05	99.44	98.87	99.35	4,478,911	+0.90(+0.91%)
Jan 11, 2011	98.47	98.69	98.08	98.45	4,225,325	+0.33(+0.34%)
Jan 10, 2011	97.80	98.24	97.51	98.12	2,986,329	-0.10(-0.10%)
Jan 07, 2011	98.55	98.70	97.47	98.22	3,089,787	-0.18(-0.18%)
Jan 06, 2011	98.65	98.75	98.13	98.40	4,994,212	-0.18(-0.19%)
Jan 05, 2011	97.79	98.67	97.71	98.58	4,379,592	+0.50(+0.51%)
Jan 04, 2011	98.37	98.41	97.50	98.08	7,868,775	-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.