Indicators

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

503.00 +0.14 (+0.03%)

Streaming Delayed Price Updated: 10:12 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	112.34	112.55	111.69	112.20	2,114,319	-0.30(-0.27%)
Sep 27, 2007	112.32	112.50	111.95	112.50	4,039,674	+0.61(+0.54%)
Sep 26, 2007	111.83	112.25	111.45	111.89	4,142,472	+0.12(+0.11%)
Sep 25, 2007	111.31	111.91	111.07	111.77	2,732,608	-0.15(-0.14%)
Sep 24, 2007	112.48	112.78	111.73	111.92	5,996,932	-0.19(-0.17%)
Sep 21, 2007	112.64	112.83	112.11	112.11	1,553,699	+0.11(+0.10%)
Sep 20, 2007	112.61	112.68	111.75	112.00	1,985,132	-0.55(-0.49%)
Sep 19, 2007	112.71	113.38	112.16	112.55	3,569,583	+0.66(+0.59%)
Sep 18, 2007	109.43	112.01	109.00	111.89	4,981,083	+3.08(+2.83%)
Sep 17, 2007	108.86	109.18	108.43	108.81	1,441,903	-0.61(-0.56%)
Sep 14, 2007	108.65	109.48	108.53	109.42	3,180,476	+0.05(+0.05%)
Sep 13, 2007	109.13	109.77	108.86	109.37	2,893,486	+0.78(+0.72%)
Sep 12, 2007	108.15	109.01	107.95	108.59	1,935,853	+0.25(+0.23%)
Sep 11, 2007	107.42	108.48	107.31	108.34	2,926,480	+1.33(+1.24%)
Sep 10, 2007	107.57	107.75	106.01	107.01	3,412,931	-0.37(-0.34%)
Sep 07, 2007	107.64	107.88	106.68	107.38	5,353,829	-1.50(-1.38%)
Sep 06, 2007	108.69	109.16	108.07	108.88	2,403,081	+0.29(+0.26%)
Sep 05, 2007	108.86	108.97	107.95	108.60	2,313,780	-1.06(-0.96%)

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.