Indicators

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

544.03 +5.98 (+1.11%)

Streaming Delayed Price Updated: 11:44 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	109.68	109.79	108.67	108.72	1,806,005	-1.01(-0.92%)
Apr 27, 2007	109.28	109.79	109.15	109.73	1,547,747	-0.02(-0.01%)
Apr 26, 2007	109.69	109.85	109.34	109.74	899,279	+0.12(+0.11%)
Apr 25, 2007	109.10	109.74	108.64	109.62	1,514,790	+0.96(+0.88%)
Apr 24, 2007	108.70	108.81	108.04	108.66	1,314,251	+0.10(+0.09%)
Apr 23, 2007	108.81	109.05	108.51	108.56	1,386,700	-0.38(-0.35%)
Apr 20, 2007	108.70	108.95	108.32	108.94	2,410,204	+0.95(+0.88%)
Apr 19, 2007	107.44	108.08	107.27	107.98	1,308,589	-0.09(-0.08%)
Apr 18, 2007	107.58	108.26	107.50	108.07	1,294,385	+0.24(+0.22%)
Apr 17, 2007	107.63	108.08	107.55	107.83	936,761	+0.25(+0.23%)
Apr 16, 2007	106.97	107.67	106.95	107.58	1,341,581	+1.06(+1.00%)
Apr 13, 2007	106.28	106.53	105.86	106.52	1,534,955	+0.35(+0.33%)
Apr 12, 2007	105.51	106.18	105.13	106.17	884,999	+0.62(+0.59%)
Apr 11, 2007	106.21	106.23	105.28	105.55	1,528,673	-0.53(-0.50%)
Apr 10, 2007	105.83	106.21	105.82	106.08	694,888	+0.12(+0.11%)
Apr 09, 2007	106.05	106.18	105.79	105.97	955,335	+0.13(+0.12%)
Apr 05, 2007	105.36	105.93	105.31	105.83	828,184	+0.40(+0.38%)
Apr 04, 2007	105.36	105.55	105.17	105.44	920,509	+0.03(+0.03%)
Apr 03, 2007	104.87	105.58	104.81	105.41	1,033,540	+1.14(+1.10%)

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.