Indicators

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

543.00 +0.47 (+0.09%)

Streaming Delayed Price Updated: 1:54 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	131.73	132.35	131.10	131.24	8,657,623	-0.84(-0.64%)
Jun 27, 2013	132.12	132.69	131.99	132.08	6,399,140	+0.77(+0.58%)
Jun 26, 2013	131.10	131.60	130.59	131.31	10,969,553	+1.28(+0.98%)
Jun 25, 2013	129.97	130.50	129.09	130.03	7,229,680	+1.28(+0.99%)
Jun 24, 2013	129.06	129.91	127.71	128.76	8,713,317	-1.67(-1.28%)
Jun 21, 2013	130.88	131.01	129.15	130.43	8,890,433	+0.40(+0.31%)
Jun 20, 2013	132.04	132.22	129.67	130.03	9,336,601	-3.39(-2.54%)
Jun 19, 2013	135.08	135.47	133.28	133.42	5,794,167	-1.77(-1.31%)
Jun 18, 2013	134.21	135.41	134.21	135.19	3,597,643	+0.98(+0.73%)
Jun 17, 2013	134.03	134.78	133.41	134.21	6,165,227	+1.09(+0.82%)
Jun 14, 2013	133.80	134.32	132.89	133.12	5,899,313	-0.85(-0.64%)
Jun 13, 2013	131.85	134.19	131.58	133.97	4,316,828	+2.00(+1.52%)
Jun 12, 2013	133.97	134.09	131.82	131.97	5,652,935	-1.11(-0.84%)
Jun 11, 2013	133.19	134.23	132.76	133.08	6,064,699	-1.32(-0.98%)
Jun 10, 2013	134.84	134.92	134.07	134.41	3,793,678	-0.02(-0.01%)
Jun 07, 2013	133.67	134.55	133.10	134.42	6,660,876	+1.70(+1.28%)
Jun 06, 2013	131.51	132.73	130.72	132.72	5,357,262	+1.20(+0.91%)
Jun 05, 2013	133.03	133.28	131.43	131.51	6,495,853	-1.93(-1.45%)
Jun 04, 2013	134.15	134.67	132.75	133.45	7,490,094	-0.61(-0.45%)

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.