Indicators

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

504.44 -8.15 (-1.59%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	72.72	73.64	72.63	72.63	219,639	-0.07(-0.10%)
Jun 27, 2002	72.30	72.70	70.91	72.70	289,580	+1.06(+1.48%)
Jun 26, 2002	69.86	71.88	69.86	71.64	1,234,670	+0.12(+0.16%)
Jun 25, 2002	73.63	73.97	71.52	71.52	236,136	-1.26(-1.73%)
Jun 21, 2002	73.20	73.90	72.34	72.78	1,398,820	-1.22(-1.65%)
Jun 20, 2002	74.92	75.29	73.84	74.00	218,003	-0.81(-1.09%)
Jun 19, 2002	75.67	76.27	74.81	74.81	92,845	-1.42(-1.86%)
Jun 18, 2002	75.84	76.49	75.84	76.23	198,098	+0.07(+0.09%)
Jun 17, 2002	74.45	76.16	74.45	76.16	176,693	+1.74(+2.34%)
Jun 14, 2002	73.47	74.45	72.21	74.43	200,961	-0.82(-1.09%)
Jun 12, 2002	74.70	75.38	73.90	75.25	152,970	+0.52(+0.70%)
Jun 11, 2002	76.52	76.60	74.65	74.73	90,936	-1.36(-1.79%)
Jun 10, 2002	75.88	76.54	75.57	76.09	153,515	+0.38(+0.50%)
Jun 07, 2002	74.85	76.19	74.68	75.71	201,915	-0.15(-0.19%)
Jun 06, 2002	77.29	77.29	75.75	75.86	154,333	-1.57(-2.03%)

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.