Indicators

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

542.53 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	67.06	68.30	67.00	67.19	124,692	-0.27(-0.40%)
Aug 29, 2002	66.59	67.95	66.54	67.46	134,935	-0.01(-0.01%)
Aug 28, 2002	68.24	68.35	67.19	67.47	241,189	-1.30(-1.88%)
Aug 27, 2002	70.22	70.26	68.43	68.76	210,050	-1.00(-1.43%)
Aug 26, 2002	69.47	69.98	68.46	69.76	324,363	+0.56(+0.80%)
Aug 23, 2002	70.22	70.30	68.97	69.20	452,469	-1.63(-2.31%)
Aug 22, 2002	70.07	71.02	69.68	70.83	160,474	+0.76(+1.09%)
Aug 21, 2002	69.41	70.07	68.58	70.07	236,819	+1.04(+1.51%)
Aug 20, 2002	69.45	69.56	68.56	69.03	241,053	+0.80(+1.17%)
Aug 16, 2002	68.02	68.85	67.34	68.23	928,703	-0.28(-0.41%)
Aug 15, 2002	68.02	68.67	67.66	68.51	546,979	+0.97(+1.43%)
Aug 14, 2002	65.31	67.75	64.44	67.55	124,965	+2.56(+3.93%)
Aug 13, 2002	66.04	67.08	64.99	64.99	329,962	-1.42(-2.14%)
Aug 12, 2002	65.85	66.81	65.59	66.41	247,881	+2.03(+3.15%)
Aug 07, 2002	64.62	65.11	62.77	64.38	659,925	+1.24(+1.97%)
Aug 06, 2002	62.65	64.40	62.64	63.14	200,217	+1.84(+3.00%)
Aug 05, 2002	63.30	63.35	61.21	61.30	172,219	-2.06(-3.26%)
Aug 02, 2002	64.95	65.06	62.76	63.36	429,661	-1.44(-2.21%)

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.