Indicators

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

547.01 -0.93 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.