Skip to main content

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

548.52 +0.84 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 111.01 111.32 110.52 110.53 6,204,819 -0.63(-0.57%)
Jul 30, 2012 111.03 111.68 110.83 111.17 3,019,693 -0.07(-0.06%)
Jul 27, 2012 109.71 111.47 109.55 111.24 7,604,855 +2.12(+1.95%)
Jul 26, 2012 108.92 109.37 108.43 109.11 6,909,878 +1.74(+1.62%)
Jul 25, 2012 107.58 107.86 106.81 107.37 3,926,314 -0.04(-0.04%)
Jul 24, 2012 108.36 108.41 106.65 107.41 3,444,516 -0.90(-0.83%)
Jul 23, 2012 107.78 108.58 107.29 108.32 5,710,926 -1.07(-0.98%)
Jul 20, 2012 109.78 109.95 109.28 109.39 3,984,892 -1.02(-0.93%)
Jul 19, 2012 110.33 110.77 109.99 110.41 3,944,562 +0.22(+0.20%)
Jul 18, 2012 109.06 110.32 109.00 110.18 4,017,954 +0.89(+0.81%)
Jul 17, 2012 109.01 109.53 107.86 109.30 7,639,213 +0.73(+0.68%)
Jul 16, 2012 108.52 108.88 108.16 108.56 3,349,449 -0.26(-0.24%)
Jul 13, 2012 107.29 108.92 107.27 108.82 4,784,711 +1.82(+1.70%)
Jul 12, 2012 106.89 107.49 106.29 107.00 3,172,643 -0.50(-0.46%)
Jul 11, 2012 107.58 107.89 106.93 107.49 8,334,330 -0.04(-0.04%)
Jul 10, 2012 109.03 109.19 107.16 107.53 3,125,148 -0.92(-0.85%)
Jul 09, 2012 108.54 108.66 107.98 108.45 4,674,237 -0.09(-0.08%)
Jul 06, 2012 108.59 108.83 108.10 108.54 5,140,116 -1.11(-1.01%)
Jul 05, 2012 109.76 110.13 109.26 109.65 4,706,976 -0.50(-0.46%)
Jul 03, 2012 109.42 110.22 109.30 110.15 3,687,841 +0.74(+0.68%)
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.