Skip to main content

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

548.31 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 102.88 103.70 102.78 103.53 5,039,472 +0.94(+0.91%)
Jun 29, 2011 102.12 102.71 101.78 102.59 4,775,831 +0.93(+0.92%)
Jun 28, 2011 100.77 101.70 100.64 101.66 4,160,253 +1.31(+1.30%)
Jun 27, 2011 99.56 100.77 99.38 100.36 4,253,872 +0.84(+0.84%)
Jun 24, 2011 100.65 100.72 99.36 99.52 6,275,532 -1.14(-1.13%)
Jun 23, 2011 99.76 100.72 99.01 100.66 7,025,538 +0.16(+0.16%)
Jun 22, 2011 100.82 101.39 100.45 100.50 4,286,931 -0.61(-0.61%)
Jun 21, 2011 100.25 101.32 100.15 101.11 4,070,870 +1.32(+1.33%)
Jun 20, 2011 99.67 99.95 99.54 99.79 2,111,872 +0.54(+0.55%)
Jun 17, 2011 99.91 99.93 98.93 99.25 3,067,666 +0.32(+0.32%)
Jun 16, 2011 98.79 99.48 98.21 98.93 4,292,318 +0.18(+0.18%)
Jun 15, 2011 99.70 100.00 98.49 98.75 5,144,652 -1.78(-1.77%)
Jun 14, 2011 100.15 100.88 100.15 100.53 2,065,425 +1.25(+1.26%)
Jun 13, 2011 99.38 99.68 98.77 99.29 2,368,796 +0.08(+0.08%)
Jun 10, 2011 100.14 100.22 98.94 99.21 3,142,957 -1.38(-1.37%)
Jun 09, 2011 100.09 101.00 99.87 100.59 2,141,494 +0.75(+0.75%)
Jun 08, 2011 100.10 100.42 99.64 99.84 4,100,638 -0.41(-0.41%)
Jun 07, 2011 100.81 101.11 100.19 100.25 3,105,056 -0.09(-0.09%)
Jun 06, 2011 101.18 101.34 100.19 100.34 3,252,561 -1.07(-1.06%)
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.