Indicators

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

548.96 +0.65 (+0.12%)

Streaming Delayed Price Updated: 2:50 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	111.72	111.81	111.23	111.45	5,910,904	-0.50(-0.45%)
Apr 27, 2012	112.11	112.26	111.48	111.96	3,591,959	+0.20(+0.18%)
Apr 26, 2012	110.76	111.88	110.68	111.76	3,077,381	+0.74(+0.67%)
Apr 25, 2012	110.56	111.02	110.47	111.02	3,853,597	+1.54(+1.41%)
Apr 24, 2012	109.19	109.75	109.10	109.48	2,862,485	+0.41(+0.37%)
Apr 23, 2012	108.88	109.16	108.40	109.07	3,105,742	-0.89(-0.81%)
Apr 20, 2012	110.30	110.70	109.94	109.96	2,303,958	+0.09(+0.09%)
Apr 19, 2012	110.53	110.94	109.29	109.87	4,703,407	-0.66(-0.60%)
Apr 18, 2012	110.42	110.88	110.34	110.53	3,296,792	-0.33(-0.30%)
Apr 17, 2012	109.90	111.11	109.80	110.86	2,922,288	+1.63(+1.49%)
Apr 16, 2012	109.91	110.05	108.90	109.23	4,691,108	-0.09(-0.08%)
Apr 13, 2012	110.40	110.41	109.25	109.32	3,116,631	-1.36(-1.23%)
Apr 12, 2012	109.35	110.75	109.28	110.68	4,119,864	+1.56(+1.43%)
Apr 11, 2012	109.48	109.67	109.05	109.12	5,569,352	+0.75(+0.69%)
Apr 10, 2012	109.98	110.30	108.25	108.37	6,925,184	-1.82(-1.65%)
Apr 09, 2012	110.07	110.65	109.91	110.19	3,152,749	-1.28(-1.15%)
Apr 05, 2012	111.16	111.78	111.04	111.47	3,045,440	+0.02(+0.02%)
Apr 04, 2012	111.77	111.89	111.11	111.45	5,788,786	-1.20(-1.07%)
Apr 03, 2012	112.92	113.12	111.97	112.65	3,885,449	-0.43(-0.38%)

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.