Indicators

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

543.86 +0.19 (+0.03%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	102.86	103.69	102.76	103.52	5,040,058	+0.94(+0.91%)
Jun 29, 2011	102.11	102.70	101.77	102.58	4,776,386	+0.93(+0.91%)
Jun 28, 2011	100.76	101.68	100.63	101.65	4,160,737	+1.31(+1.30%)
Jun 27, 2011	99.55	100.76	99.37	100.35	4,254,366	+0.84(+0.84%)
Jun 24, 2011	100.64	100.71	99.35	99.51	6,276,261	-1.14(-1.13%)
Jun 23, 2011	99.75	100.71	99.00	100.65	7,026,355	+0.16(+0.16%)
Jun 22, 2011	100.81	101.38	100.44	100.49	4,287,430	-0.61(-0.61%)
Jun 21, 2011	100.24	101.31	100.14	101.10	4,071,344	+1.32(+1.33%)
Jun 20, 2011	99.65	99.93	99.53	99.78	2,112,118	+0.54(+0.55%)
Jun 17, 2011	99.90	99.92	98.92	99.24	3,068,023	+0.32(+0.32%)
Jun 16, 2011	98.78	99.47	98.20	98.92	4,292,818	+0.18(+0.18%)
Jun 15, 2011	99.69	99.99	98.48	98.74	5,145,250	-1.78(-1.77%)
Jun 14, 2011	100.14	100.86	100.14	100.52	2,065,666	+1.25(+1.26%)
Jun 13, 2011	99.37	99.67	98.76	99.27	2,369,072	+0.08(+0.08%)
Jun 10, 2011	100.13	100.20	98.93	99.20	3,143,323	-1.38(-1.37%)
Jun 09, 2011	100.08	100.99	99.86	100.58	2,141,743	+0.75(+0.75%)
Jun 08, 2011	100.09	100.41	99.63	99.83	4,101,115	-0.41(-0.41%)
Jun 07, 2011	100.79	101.10	100.17	100.24	3,105,417	-0.09(-0.09%)
Jun 06, 2011	101.17	101.33	100.17	100.33	3,252,940	-1.07(-1.05%)

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.