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 (%)
Dec 30, 2011	100.02	100.20	99.63	99.63	2,753,452	-0.46(-0.46%)
Dec 29, 2011	99.41	101.28	99.36	100.09	1,859,138	+0.94(+0.95%)
Dec 28, 2011	100.39	100.43	99.00	99.15	2,688,054	-1.21(-1.21%)
Dec 27, 2011	100.15	100.65	100.05	100.36	2,892,235	+0.06(+0.06%)
Dec 23, 2011	99.77	100.34	99.55	100.29	2,581,134	+1.78(+1.81%)
Dec 21, 2011	98.30	98.70	97.41	98.51	5,969,233	+0.16(+0.16%)
Dec 20, 2011	96.96	98.50	96.96	98.36	7,299,495	+2.86(+3.00%)
Dec 19, 2011	96.87	97.08	95.27	95.49	5,210,641	-1.02(-1.06%)
Dec 16, 2011	97.03	97.57	96.28	96.52	8,525,729	+0.15(+0.15%)
Dec 15, 2011	97.07	97.16	96.22	96.37	6,560,801	+0.36(+0.38%)
Dec 14, 2011	96.70	97.03	95.81	96.01	4,935,317	-1.07(-1.10%)
Dec 13, 2011	98.51	99.04	96.59	97.07	5,768,112	-0.90(-0.92%)
Dec 12, 2011	98.55	98.58	97.16	97.98	3,683,549	-1.43(-1.44%)
Dec 09, 2011	98.21	99.67	98.13	99.41	3,318,641	+1.61(+1.65%)
Dec 08, 2011	99.28	99.52	97.54	97.80	4,787,256	-2.11(-2.12%)
Dec 07, 2011	99.26	100.37	98.58	99.91	5,774,515	+0.31(+0.32%)
Dec 06, 2011	99.54	100.26	99.20	99.60	3,885,743	+0.06(+0.06%)
Dec 05, 2011	100.06	100.31	98.96	99.54	7,244,303	+1.01(+1.03%)
Dec 02, 2011	99.48	99.78	98.41	98.53	6,037,532	-0.02(-0.02%)

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.