Indicators

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

547.23 -2.09 (-0.38%)

Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	112.16	112.37	111.51	112.02	2,117,744	-0.30(-0.27%)
Sep 27, 2007	112.14	112.32	111.77	112.32	4,046,218	+0.61(+0.54%)
Sep 26, 2007	111.65	112.07	111.27	111.71	4,149,183	+0.12(+0.11%)
Sep 25, 2007	111.12	111.73	110.89	111.59	2,737,035	-0.15(-0.14%)
Sep 24, 2007	112.30	112.60	111.55	111.74	6,006,647	-0.19(-0.17%)
Sep 21, 2007	112.46	112.65	111.93	111.93	1,556,216	+0.11(+0.10%)
Sep 20, 2007	112.43	112.50	111.56	111.82	1,988,348	-0.55(-0.49%)
Sep 19, 2007	112.53	113.20	111.98	112.37	3,575,365	+0.66(+0.59%)
Sep 18, 2007	109.26	111.83	108.83	111.71	4,989,152	+3.08(+2.83%)
Sep 17, 2007	108.68	109.00	108.25	108.64	1,444,239	-0.61(-0.56%)
Sep 14, 2007	108.47	109.30	108.35	109.24	3,185,628	+0.05(+0.05%)
Sep 13, 2007	108.95	109.59	108.69	109.19	2,898,173	+0.78(+0.72%)
Sep 12, 2007	107.98	108.83	107.78	108.42	1,938,989	+0.25(+0.23%)
Sep 11, 2007	107.25	108.31	107.13	108.17	2,931,221	+1.33(+1.24%)
Sep 10, 2007	107.40	107.57	105.84	106.84	3,418,460	-0.37(-0.34%)
Sep 07, 2007	107.47	107.70	106.50	107.21	5,362,502	-1.50(-1.38%)
Sep 06, 2007	108.52	108.98	107.89	108.71	2,406,974	+0.28(+0.26%)
Sep 05, 2007	108.69	108.79	107.78	108.42	2,317,528	-1.05(-0.96%)

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.