Indicators

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

543.67 +1.14 (+0.21%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	138.03	138.94	137.78	138.47	8,731,664	-0.78(-0.56%)
Sep 27, 2013	139.16	139.41	138.87	139.25	3,343,954	-0.60(-0.43%)
Sep 26, 2013	139.57	140.26	139.35	139.84	4,319,340	+0.43(+0.31%)
Sep 25, 2013	139.84	140.06	139.23	139.41	10,277,449	-0.40(-0.29%)
Sep 24, 2013	140.04	140.57	139.49	139.81	5,059,569	-0.31(-0.22%)
Sep 23, 2013	140.54	140.65	139.64	140.12	6,357,188	-0.59(-0.42%)
Sep 20, 2013	142.04	142.04	140.62	140.71	4,523,646	-1.07(-0.75%)
Sep 19, 2013	142.35	142.40	141.57	141.78	4,653,860	-0.19(-0.13%)
Sep 18, 2013	140.28	142.34	139.92	141.96	6,376,137	+1.65(+1.17%)
Sep 17, 2013	139.83	140.35	139.83	140.31	5,101,079	+0.56(+0.40%)
Sep 16, 2013	140.40	140.41	139.47	139.75	4,454,406	+0.91(+0.66%)
Sep 13, 2013	138.73	138.99	138.41	138.84	5,160,748	+0.20(+0.14%)
Sep 12, 2013	138.90	139.07	138.40	138.64	7,123,430	-0.28(-0.21%)
Sep 11, 2013	138.32	138.94	138.07	138.93	4,080,316	+0.47(+0.34%)
Sep 10, 2013	138.30	138.53	138.01	138.46	3,980,761	+0.95(+0.69%)
Sep 09, 2013	136.53	137.56	136.50	137.51	3,738,644	+1.35(+0.99%)
Sep 06, 2013	136.56	136.94	134.90	136.16	4,662,072	+0.11(+0.08%)
Sep 05, 2013	136.02	136.46	135.93	136.05	4,059,944	+0.14(+0.10%)
Sep 04, 2013	134.85	136.16	134.61	135.91	4,295,336	+1.12(+0.83%)

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.