Indicators

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

549.64 +1.33 (+0.24%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	104.29	104.58	103.79	103.97	1,165,249	-0.37(-0.35%)
Dec 28, 2006	104.54	104.62	104.20	104.34	580,576	-0.17(-0.16%)
Dec 27, 2006	104.09	104.64	104.09	104.51	1,121,682	+0.61(+0.58%)
Dec 26, 2006	103.33	103.90	103.33	103.90	477,053	+0.66(+0.64%)
Dec 22, 2006	103.92	103.93	103.24	103.24	7,204,417	-0.70(-0.68%)
Dec 21, 2006	104.41	104.48	103.70	103.94	1,596,413	-0.89(-0.85%)
Dec 20, 2006	104.93	105.17	104.75	104.84	1,056,400	+0.04(+0.04%)
Dec 19, 2006	104.35	105.10	104.11	104.80	1,000,131	+0.12(+0.12%)
Dec 18, 2006	105.11	105.34	104.52	104.68	1,626,733	-0.21(-0.20%)
Dec 15, 2006	105.25	105.33	104.89	104.89	1,240,911	+0.01(+0.01%)
Dec 14, 2006	104.11	104.99	104.05	104.87	2,631,508	+0.83(+0.80%)
Dec 13, 2006	104.38	104.38	103.84	104.05	1,027,583	+0.16(+0.15%)
Dec 12, 2006	103.94	104.03	103.35	103.89	3,177,941	-0.15(-0.15%)
Dec 11, 2006	103.72	104.19	103.64	104.04	896,608	+0.35(+0.34%)
Dec 08, 2006	103.47	104.05	103.27	103.69	2,022,934	+0.12(+0.11%)
Dec 07, 2006	104.19	104.36	103.49	103.57	2,113,210	-0.41(-0.39%)
Dec 06, 2006	104.05	104.17	103.80	103.98	918,870	-0.07(-0.07%)
Dec 05, 2006	103.82	104.11	103.62	104.05	1,123,048	+0.42(+0.41%)
Dec 04, 2006	102.88	103.81	102.88	103.63	3,222,601	+0.81(+0.79%)

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.