Indicators

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

574.61 -0.50 (-0.09%)

Streaming Delayed Price Updated: 3:56 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	83.58	84.14	82.19	82.27	7,431,687	-0.93(-1.12%)
Jan 28, 2010	84.47	84.50	82.72	83.20	7,112,276	-1.01(-1.20%)
Jan 27, 2010	83.69	84.38	83.05	84.21	7,093,148	+0.43(+0.51%)
Jan 26, 2010	83.82	84.67	83.59	83.78	5,877,552	-0.40(-0.47%)
Jan 25, 2010	84.49	84.64	83.89	84.18	4,468,553	+0.42(+0.50%)
Jan 22, 2010	85.26	85.57	83.64	83.76	9,796,437	-1.85(-2.16%)
Jan 21, 2010	87.33	87.58	85.51	85.61	11,798,794	-1.71(-1.96%)
Jan 20, 2010	87.59	87.62	86.61	87.32	9,299,283	-0.87(-0.99%)
Jan 19, 2010	87.11	88.25	87.07	88.19	4,488,936	+1.08(+1.24%)
Jan 15, 2010	87.87	87.11	87.11	87.11	6,841,365	-0.99(-1.13%)
Jan 14, 2010	87.81	88.24	87.39	88.10	3,412,970	+0.26(+0.30%)
Jan 13, 2010	87.36	88.10	86.90	87.84	6,566,504	+0.69(+0.79%)
Jan 12, 2010	87.36	87.55	86.79	87.16	4,519,977	-0.81(-0.92%)
Jan 11, 2010	88.18	88.25	87.56	87.97	4,057,449	+0.12(+0.14%)
Jan 08, 2010	87.29	87.85	87.12	87.84	3,778,849	+0.30(+0.34%)
Jan 07, 2010	87.01	87.62	86.77	87.55	3,896,601	+0.38(+0.44%)
Jan 06, 2010	87.03	87.37	86.95	87.16	5,120,573	+0.07(+0.08%)
Jan 05, 2010	86.82	87.13	86.54	87.10	3,643,477	+0.25(+0.29%)

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.