Indicators

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

536.55 -0.17 (-0.03%)

Streaming Delayed Price Updated: 2:14 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	111.58	111.66	111.09	111.31	5,918,373	-0.50(-0.45%)
Apr 27, 2012	111.97	112.12	111.34	111.81	3,596,498	+0.20(+0.18%)
Apr 26, 2012	110.62	111.74	110.55	111.62	3,081,269	+0.74(+0.67%)
Apr 25, 2012	110.43	110.88	110.33	110.88	3,858,466	+1.54(+1.41%)
Apr 24, 2012	109.05	109.62	108.97	109.34	2,866,102	+0.41(+0.37%)
Apr 23, 2012	108.74	109.02	108.26	108.93	3,109,666	-0.89(-0.81%)
Apr 20, 2012	110.16	110.56	109.81	109.82	2,306,869	+0.10(+0.09%)
Apr 19, 2012	110.39	110.80	109.16	109.73	4,709,350	-0.66(-0.60%)
Apr 18, 2012	110.28	110.74	110.20	110.39	3,300,957	-0.33(-0.30%)
Apr 17, 2012	109.76	110.97	109.66	110.72	2,925,981	+1.63(+1.49%)
Apr 16, 2012	109.78	109.91	108.76	109.09	4,697,035	-0.09(-0.08%)
Apr 13, 2012	110.26	110.27	109.11	109.18	3,120,569	-1.36(-1.23%)
Apr 12, 2012	109.21	110.61	109.14	110.54	4,125,069	+1.56(+1.43%)
Apr 11, 2012	109.35	109.54	108.91	108.98	5,576,389	+0.74(+0.69%)
Apr 10, 2012	109.85	110.16	108.12	108.24	6,933,934	-1.82(-1.65%)
Apr 09, 2012	109.93	110.51	109.77	110.05	3,156,732	-1.28(-1.15%)
Apr 05, 2012	111.02	111.64	110.90	111.33	3,049,288	+0.02(+0.02%)
Apr 04, 2012	111.63	111.75	110.97	111.31	5,796,101	-1.20(-1.07%)
Apr 03, 2012	112.78	112.97	111.83	112.50	3,890,358	-0.43(-0.38%)

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.