Indicators

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

543.04 -0.63 (-0.12%)

Streaming Delayed Price Updated: 2:49 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	127.33	127.94	127.13	127.73	4,144,015	+0.37(+0.29%)
Mar 27, 2013	126.64	127.45	126.42	127.36	5,049,851	-0.09(-0.07%)
Mar 26, 2013	126.98	127.45	126.78	127.45	4,139,259	+0.97(+0.76%)
Mar 25, 2013	127.28	127.50	125.92	126.48	3,939,153	-0.42(-0.33%)
Mar 22, 2013	126.31	126.90	126.22	126.90	4,202,837	+0.99(+0.78%)
Mar 21, 2013	126.24	126.68	125.71	125.92	5,820,090	-1.05(-0.83%)
Mar 20, 2013	126.84	127.21	126.65	126.97	4,502,960	+0.81(+0.64%)
Mar 19, 2013	126.72	126.84	125.30	126.16	5,504,367	-0.21(-0.17%)
Mar 18, 2013	125.88	126.95	125.80	126.37	7,133,092	-0.77(-0.60%)
Mar 15, 2013	127.14	127.29	126.70	127.14	6,708,680	-0.15(-0.11%)
Mar 14, 2013	126.93	127.33	126.86	127.28	4,700,013	+0.71(+0.56%)
Mar 13, 2013	126.50	126.78	126.06	126.57	4,168,546	+0.18(+0.14%)
Mar 12, 2013	126.64	126.75	126.04	126.39	5,113,710	-0.30(-0.24%)
Mar 11, 2013	126.13	126.71	125.98	126.69	2,265,586	+0.44(+0.35%)
Mar 08, 2013	126.25	126.39	125.60	126.25	4,516,347	+0.53(+0.42%)
Mar 07, 2013	125.62	125.85	125.49	125.72	2,769,686	+0.22(+0.17%)
Mar 06, 2013	125.75	125.80	125.19	125.50	4,544,088	+0.26(+0.21%)
Mar 05, 2013	124.76	125.62	124.76	125.25	4,940,239	+1.12(+0.90%)
Mar 04, 2013	123.23	124.15	123.05	124.12	3,416,950	+0.61(+0.50%)

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.