Indicators

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

538.05 +1.33 (+0.25%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	104.14	104.44	103.65	103.83	1,166,857	-0.36(-0.35%)
Dec 28, 2006	104.40	104.47	104.06	104.19	581,377	-0.17(-0.16%)
Dec 27, 2006	103.95	104.50	103.95	104.36	1,123,230	+0.61(+0.58%)
Dec 26, 2006	103.19	103.76	103.19	103.76	477,711	+0.66(+0.64%)
Dec 22, 2006	103.78	103.79	103.10	103.10	7,214,358	-0.70(-0.68%)
Dec 21, 2006	104.26	104.33	103.56	103.80	1,598,616	-0.89(-0.85%)
Dec 20, 2006	104.79	105.02	104.61	104.69	1,057,857	+0.04(+0.03%)
Dec 19, 2006	104.20	104.96	103.97	104.66	1,001,511	+0.12(+0.12%)
Dec 18, 2006	104.96	105.20	104.38	104.53	1,628,978	-0.21(-0.20%)
Dec 15, 2006	105.11	105.19	104.74	104.74	1,242,624	+0.02(+0.01%)
Dec 14, 2006	103.97	104.85	103.90	104.73	2,635,139	+0.83(+0.79%)
Dec 13, 2006	104.23	104.23	103.70	103.90	1,029,001	+0.16(+0.16%)
Dec 12, 2006	103.79	103.89	103.21	103.74	3,182,326	-0.15(-0.15%)
Dec 11, 2006	103.57	104.04	103.50	103.89	897,845	+0.35(+0.34%)
Dec 08, 2006	103.33	103.90	103.13	103.54	2,025,726	+0.12(+0.11%)
Dec 07, 2006	104.05	104.22	103.35	103.43	2,116,126	-0.41(-0.39%)
Dec 06, 2006	103.91	104.03	103.65	103.84	920,138	-0.07(-0.07%)
Dec 05, 2006	103.68	103.96	103.48	103.91	1,124,598	+0.42(+0.41%)
Dec 04, 2006	102.73	103.66	102.73	103.49	3,227,047	+0.81(+0.79%)

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.