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	104.30	104.59	103.80	103.98	1,165,114	-0.37(-0.35%)
Dec 28, 2006	104.56	104.63	104.21	104.35	580,508	-0.17(-0.16%)
Dec 27, 2006	104.10	104.65	104.10	104.52	1,121,552	+0.61(+0.59%)
Dec 26, 2006	103.34	103.91	103.34	103.91	476,997	+0.66(+0.64%)
Dec 22, 2006	103.93	103.94	103.25	103.25	7,203,579	-0.70(-0.68%)
Dec 21, 2006	104.42	104.49	103.71	103.96	1,596,228	-0.89(-0.85%)
Dec 20, 2006	104.94	105.18	104.76	104.85	1,056,277	+0.04(+0.04%)
Dec 19, 2006	104.36	105.11	104.12	104.81	1,000,015	+0.12(+0.12%)
Dec 18, 2006	105.12	105.35	104.53	104.69	1,626,544	-0.21(-0.20%)
Dec 15, 2006	105.27	105.35	104.90	104.90	1,240,767	+0.01(+0.01%)
Dec 14, 2006	104.12	105.00	104.06	104.89	2,631,202	+0.83(+0.80%)
Dec 13, 2006	104.39	104.39	103.85	104.06	1,027,463	+0.16(+0.15%)
Dec 12, 2006	103.95	104.04	103.36	103.90	3,177,571	-0.15(-0.15%)
Dec 11, 2006	103.73	104.20	103.66	104.05	896,504	+0.35(+0.34%)
Dec 08, 2006	103.49	104.06	103.28	103.70	2,022,699	+0.12(+0.11%)
Dec 07, 2006	104.20	104.37	103.50	103.58	2,112,964	-0.41(-0.39%)
Dec 06, 2006	104.07	104.18	103.81	103.99	918,763	-0.07(-0.07%)
Dec 05, 2006	103.83	104.12	103.63	104.07	1,122,917	+0.42(+0.41%)
Dec 04, 2006	102.89	103.82	102.89	103.64	3,222,226	+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.