Indicators

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

571.29 -2.90 (-0.51%)

Streaming Delayed Price Updated: 11:00 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	101.71	102.98	101.27	102.04	6,314,473	-0.68(-0.67%)
Jul 28, 2011	103.02	103.94	102.57	102.73	4,990,144	-0.32(-0.31%)
Jul 27, 2011	104.59	104.61	102.90	103.04	4,517,543	-2.14(-2.03%)
Jul 26, 2011	105.51	105.67	104.94	105.18	2,899,923	-0.42(-0.40%)
Jul 25, 2011	105.17	106.08	105.06	105.61	3,158,790	-0.56(-0.53%)
Jul 22, 2011	106.14	106.27	105.97	106.16	2,331,112	+0.07(+0.07%)
Jul 21, 2011	105.23	106.34	105.03	106.09	4,854,313	+1.43(+1.37%)
Jul 20, 2011	104.97	105.04	104.47	104.66	2,905,571	-0.05(-0.05%)
Jul 19, 2011	103.58	104.82	103.58	104.72	2,548,747	+1.72(+1.67%)
Jul 18, 2011	103.38	103.55	102.27	103.00	2,883,842	-0.90(-0.86%)
Jul 15, 2011	103.85	104.01	103.16	103.89	4,119,485	+0.59(+0.57%)
Jul 14, 2011	104.25	104.73	103.11	103.30	3,227,185	-0.72(-0.70%)
Jul 13, 2011	104.23	105.08	103.77	104.03	3,155,100	+0.37(+0.36%)
Jul 12, 2011	103.88	104.74	103.62	103.66	3,092,132	-0.49(-0.48%)
Jul 11, 2011	104.72	105.05	103.87	104.15	5,923,142	-1.86(-1.75%)
Jul 08, 2011	106.83	106.05	105.22	106.01	3,939,902	-0.83(-0.77%)
Jul 07, 2011	106.63	107.04	106.42	106.83	3,886,043	+1.16(+1.10%)
Jul 06, 2011	105.29	105.81	105.02	105.67	3,841,946	+0.09(+0.09%)
Jul 05, 2011	105.53	105.77	105.23	105.57	4,700,540	-0.04(-0.04%)

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.