Indicators

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

572.99 -1.20 (-0.21%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	66.69	67.42	65.79	67.33	5,064,704	+0.30(+0.45%)
Jul 30, 2002	65.91	67.34	65.44	67.03	447,085	+0.96(+1.45%)
Jul 29, 2002	64.51	66.55	64.43	66.07	373,972	+2.85(+4.51%)
Jul 26, 2002	62.31	63.22	61.93	63.22	223,406	+1.20(+1.94%)
Jul 25, 2002	61.83	63.20	60.27	62.01	431,350	-0.41(-0.65%)
Jul 24, 2002	57.75	62.95	57.33	62.42	1,187,162	+3.55(+6.04%)
Jul 23, 2002	60.86	61.26	58.79	58.87	436,504	-1.66(-2.74%)
Jul 22, 2002	61.93	63.32	60.09	60.53	907,599	-1.99(-3.18%)
Jul 19, 2002	63.95	64.41	62.12	62.52	874,230	-4.41(-6.59%)
Jul 17, 2002	68.56	69.07	66.33	66.92	236,428	-0.97(-1.42%)
Jul 12, 2002	68.93	69.08	67.50	67.89	253,248	-0.71(-1.03%)
Jul 11, 2002	67.36	68.74	66.53	68.60	641,057	+0.63(+0.92%)
Jul 10, 2002	70.61	70.72	67.95	67.97	361,493	-2.39(-3.39%)
Jul 09, 2002	72.10	72.42	70.36	70.36	386,451	-1.91(-2.64%)
Jul 08, 2002	73.01	73.32	72.00	72.27	10,715,936	-0.83(-1.13%)
Jul 05, 2002	71.33	73.12	71.33	73.10	325,818	+2.58(+3.66%)
Jul 04, 2002	69.79	70.58	69.15	70.52	908,548	+0.00(+0.00%)
Jul 03, 2002	69.79	70.58	69.15	70.52	908,548	+0.45(+0.64%)
Jul 02, 2002	71.33	71.66	69.90	70.07	406,934	-1.52(-2.12%)

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.