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

397.95 +3.10 (+0.79%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 134.09 134.45 133.52 134.40 4,160,624 +0.29(+0.22%)
Apr 29, 2013 133.55 134.39 133.36 134.10 2,839,229 +0.92(+0.69%)
Apr 26, 2013 133.27 133.48 133.11 133.18 2,957,303 -0.29(-0.21%)
Apr 25, 2013 133.26 134.06 133.10 133.47 2,801,769 +0.63(+0.47%)
Apr 24, 2013 132.86 133.24 132.62 132.84 4,288,727 -0.01(-0.01%)
Apr 23, 2013 132.12 132.94 131.47 132.85 5,838,155 +1.34(+1.02%)
Apr 22, 2013 131.13 131.76 130.26 131.51 3,120,257 +0.69(+0.53%)
Apr 19, 2013 130.03 130.93 129.74 130.81 2,462,788 +1.05(+0.81%)
Apr 18, 2013 130.77 130.80 129.25 129.76 4,749,787 -0.75(-0.58%)
Apr 17, 2013 131.57 131.58 129.87 130.52 4,972,138 -1.99(-1.50%)
Apr 16, 2013 131.57 132.56 131.24 132.51 5,565,927 +1.91(+1.46%)
Apr 15, 2013 133.01 133.10 130.56 130.61 6,269,943 -3.06(-2.29%)
Apr 12, 2013 133.57 133.86 132.94 133.67 3,165,578 -0.35(-0.26%)
Apr 11, 2013 133.60 134.44 133.45 134.02 4,507,347 +0.44(+0.33%)
Apr 10, 2013 132.29 133.71 132.26 133.58 4,925,999 +1.65(+1.25%)
Apr 09, 2013 131.72 132.42 131.29 131.93 5,494,213 +0.49(+0.37%)
Apr 08, 2013 130.56 131.51 130.27 131.45 3,070,607 +0.80(+0.62%)
Apr 05, 2013 129.58 130.76 129.44 130.64 6,258,090 -0.56(-0.43%)
Apr 04, 2013 130.83 131.44 130.56 131.21 5,233,556 +0.50(+0.38%)
Apr 03, 2013 132.09 132.19 130.32 130.70 4,677,650 -1.29(-0.98%)
Apr 02, 2013 131.84 132.33 131.63 131.99 3,966,080 +0.62(+0.47%)
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.