Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P 500 Ishares Core ETF
(NY:
IVV
)
536.73
-0.68 (-0.13%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2012
111.91
111.99
111.41
111.64
5,901,346
-0.50(-0.45%)
Apr 27, 2012
112.30
112.44
111.67
112.14
3,586,151
+0.20(+0.18%)
Apr 26, 2012
110.94
112.06
110.86
111.94
3,072,405
+0.74(+0.67%)
Apr 25, 2012
110.74
111.20
110.65
111.20
3,847,366
+1.54(+1.41%)
Apr 24, 2012
109.37
109.93
109.28
109.65
2,857,856
+0.41(+0.37%)
Apr 23, 2012
109.06
109.34
108.57
109.25
3,100,720
-0.89(-0.81%)
Apr 20, 2012
110.47
110.88
110.12
110.14
2,300,232
+0.09(+0.09%)
Apr 19, 2012
110.70
111.12
109.47
110.04
4,695,802
-0.66(-0.60%)
Apr 18, 2012
110.60
111.06
110.52
110.70
3,291,461
-0.33(-0.30%)
Apr 17, 2012
110.08
111.28
109.98
111.04
2,917,563
+1.63(+1.49%)
Apr 16, 2012
110.09
110.23
109.08
109.41
4,683,522
-0.09(-0.08%)
Apr 13, 2012
110.58
110.58
109.42
109.50
3,111,592
-1.36(-1.23%)
Apr 12, 2012
109.53
110.93
109.45
110.86
4,113,202
+1.56(+1.43%)
Apr 11, 2012
109.66
109.85
109.22
109.30
5,560,346
+0.75(+0.69%)
Apr 10, 2012
110.16
110.48
108.43
108.55
6,913,986
-1.82(-1.65%)
Apr 09, 2012
110.25
110.83
110.08
110.37
3,147,651
-1.28(-1.15%)
Apr 05, 2012
111.34
111.96
111.22
111.65
3,040,515
+0.02(+0.02%)
Apr 04, 2012
111.95
112.07
111.29
111.63
5,779,426
-1.20(-1.06%)
Apr 03, 2012
113.11
113.30
112.15
112.83
3,879,166
-0.43(-0.38%)
Apr 02, 2012
112.30
113.57
112.11
113.26
3,880,249
+0.88(+0.79%)
Mar 30, 2012
112.55
112.65
111.85
112.38
2,742,095
+0.40(+0.36%)
Mar 29, 2012
111.50
112.14
111.09
111.98
4,071,958
-0.23(-0.21%)
Mar 28, 2012
112.69
112.86
111.52
112.21
4,346,021
-0.53(-0.47%)
Mar 27, 2012
113.19
113.27
112.68
112.74
2,688,912
-0.31(-0.27%)
Mar 26, 2012
112.30
113.05
112.30
113.05
2,888,635
+1.50(+1.34%)
Mar 23, 2012
111.28
111.64
110.65
111.55
3,627,955
+0.38(+0.34%)
Mar 22, 2012
111.15
111.43
110.81
111.17
7,596,499
-0.77(-0.69%)
Mar 21, 2012
112.20
112.32
111.74
111.94
3,424,215
-0.21(-0.18%)
Mar 20, 2012
111.84
112.29
111.52
112.15
3,492,462
-0.34(-0.30%)
Mar 19, 2012
111.99
112.82
111.89
112.49
3,828,980
+0.46(+0.41%)
Mar 16, 2012
112.08
112.17
111.81
112.03
3,451,570
+0.15(+0.13%)
Mar 15, 2012
111.40
111.92
111.13
111.88
3,697,510
+0.67(+0.60%)
Mar 14, 2012
111.41
111.67
110.90
111.21
3,185,868
-0.14(-0.13%)
Mar 13, 2012
109.99
111.40
109.80
111.36
4,921,032
+1.97(+1.80%)
Mar 12, 2012
109.36
109.52
109.00
109.38
3,291,402
+0.02(+0.01%)
Mar 09, 2012
109.18
109.65
109.03
109.37
3,294,057
+0.43(+0.39%)
Mar 08, 2012
108.54
109.17
108.32
108.94
3,265,371
+1.06(+0.98%)
Mar 07, 2012
107.39
108.05
107.27
107.88
3,226,255
+0.80(+0.75%)
Mar 06, 2012
107.61
107.66
106.82
107.08
5,292,954
-1.68(-1.54%)
Mar 05, 2012
108.96
109.07
108.36
108.76
3,231,277
-0.45(-0.41%)
Mar 02, 2012
109.46
109.57
108.92
109.21
3,249,608
-0.28(-0.26%)
Mar 01, 2012
109.15
109.71
109.02
109.49
10,833,714
+0.70(+0.65%)
Feb 29, 2012
109.53
109.86
108.69
108.79
6,197,432
-0.58(-0.53%)
Feb 28, 2012
109.09
109.44
108.86
109.37
3,496,832
+0.30(+0.28%)
Feb 27, 2012
108.15
109.33
107.96
109.07
4,454,806
+0.24(+0.22%)
Feb 24, 2012
108.84
109.07
108.63
108.83
2,775,801
+0.18(+0.17%)
Feb 23, 2012
108.13
108.70
107.72
108.65
9,333,443
+0.52(+0.48%)
Feb 22, 2012
108.31
108.55
107.96
108.13
3,939,248
-0.36(-0.34%)
Feb 21, 2012
108.72
108.96
108.16
108.50
4,220,590
+0.08(+0.07%)
Feb 17, 2012
108.54
108.58
108.09
108.42
4,318,611
+0.26(+0.24%)
Feb 16, 2012
106.99
108.25
106.80
108.16
4,143,498
+1.15(+1.07%)
Feb 15, 2012
107.83
108.09
106.77
107.01
7,935,210
-0.47(-0.44%)
Feb 14, 2012
107.26
107.53
106.74
107.48
4,325,234
-0.12(-0.11%)
Feb 13, 2012
107.57
107.74
107.12
107.60
2,573,793
+0.75(+0.70%)
Feb 10, 2012
106.67
106.90
106.41
106.86
2,924,368
-0.75(-0.69%)
Feb 09, 2012
107.66
107.78
106.98
107.60
5,730,590
+0.15(+0.14%)
Feb 08, 2012
107.23
107.50
106.77
107.45
3,398,202
+0.32(+0.30%)
Feb 07, 2012
106.85
107.33
106.25
107.13
2,792,994
+0.28(+0.27%)
Feb 06, 2012
106.52
106.92
106.40
106.85
3,135,045
-0.14(-0.13%)
Feb 03, 2012
106.53
107.02
106.35
106.98
7,707,300
+1.48(+1.40%)
Feb 02, 2012
105.50
105.75
105.11
105.50
5,589,878
+0.23(+0.22%)
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
.