Indicators

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

523.39 +0.73 (+0.14%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	106.01	106.33	105.88	106.26	7,329,037	+0.29(+0.27%)
Apr 28, 2011	105.47	106.12	105.43	105.98	4,527,301	+0.36(+0.34%)
Apr 27, 2011	105.16	105.79	104.74	105.61	3,207,937	+0.67(+0.64%)
Apr 26, 2011	104.39	105.16	104.26	104.94	4,001,816	+0.87(+0.84%)
Apr 25, 2011	104.18	104.23	103.72	104.07	1,654,588	-0.08(-0.07%)
Apr 21, 2011	104.16	104.20	103.80	104.15	4,194,562	+0.46(+0.44%)
Apr 20, 2011	102.21	103.87	103.40	103.69	2,812,343	+1.47(+1.44%)
Apr 19, 2011	101.80	102.27	101.57	102.21	2,795,770	+0.56(+0.55%)
Apr 18, 2011	101.64	101.86	100.84	101.66	3,375,419	-1.21(-1.18%)
Apr 15, 2011	102.62	103.06	102.31	102.87	3,992,684	+0.44(+0.43%)
Apr 14, 2011	101.78	102.59	101.44	102.42	4,458,496	+0.09(+0.08%)
Apr 13, 2011	102.83	102.91	101.98	102.34	3,579,217	-0.01(-0.01%)
Apr 12, 2011	102.56	102.76	101.99	102.35	3,730,141	-0.79(-0.77%)
Apr 11, 2011	103.56	103.90	102.90	103.14	4,247,503	-0.30(-0.29%)
Apr 08, 2011	104.25	104.34	103.03	103.44	4,874,962	-0.37(-0.36%)
Apr 07, 2011	103.87	104.29	103.31	103.81	3,680,596	-0.24(-0.23%)
Apr 06, 2011	104.24	104.32	103.65	104.05	3,964,606	+0.34(+0.33%)
Apr 05, 2011	103.54	104.19	103.52	103.71	7,025,243	-0.12(-0.11%)
Apr 04, 2011	103.91	104.08	103.47	103.83	3,201,433	+0.15(+0.14%)

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.