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
)
529.96
+4.64 (+0.88%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Jun 29, 2007
110.84
111.35
109.57
110.38
5,129,097
-0.58(-0.52%)
Jun 28, 2007
110.84
111.67
110.88
110.96
3,463,383
-0.06(-0.05%)
Jun 27, 2007
109.11
111.04
109.20
111.02
3,255,339
+1.58(+1.44%)
Jun 26, 2007
110.78
110.98
109.44
109.44
4,925,428
-1.14(-1.03%)
Jun 25, 2007
111.00
111.56
109.93
110.58
4,909,586
-0.29(-0.26%)
Jun 22, 2007
111.72
111.92
110.54
110.87
4,977,312
-1.17(-1.04%)
Jun 21, 2007
111.40
112.18
110.82
112.03
6,277,201
+0.67(+0.60%)
Jun 20, 2007
113.36
113.36
111.36
111.36
6,545,225
-1.61(-1.43%)
Jun 19, 2007
112.65
113.13
112.39
112.98
3,422,328
+0.19(+0.17%)
Jun 18, 2007
113.07
113.19
112.62
112.79
1,467,433
-0.06(-0.05%)
Jun 15, 2007
113.04
113.33
112.81
112.85
2,584,983
+0.59(+0.53%)
Jun 14, 2007
111.69
112.46
111.66
112.25
2,036,843
+0.67(+0.60%)
Jun 13, 2007
110.47
111.61
110.30
111.58
3,267,704
+1.70(+1.55%)
Jun 12, 2007
110.67
111.27
109.88
109.88
2,778,741
-1.25(-1.12%)
Jun 11, 2007
110.92
111.60
110.69
111.12
2,216,052
+0.18(+0.16%)
Jun 08, 2007
109.66
111.04
109.50
110.94
2,897,368
+1.42(+1.29%)
Jun 07, 2007
111.38
111.68
109.52
109.52
2,457,482
-2.05(-1.83%)
Jun 06, 2007
112.30
112.34
111.46
111.57
2,227,424
-1.21(-1.07%)
Jun 05, 2007
112.98
113.07
112.29
112.78
2,845,281
-0.40(-0.36%)
Jun 04, 2007
112.77
113.38
112.76
113.18
1,066,963
+0.09(+0.08%)
Jun 01, 2007
113.15
113.37
112.74
113.10
2,207,899
+0.48(+0.43%)
May 31, 2007
112.91
113.01
112.47
112.61
2,628,889
-0.09(-0.08%)
May 30, 2007
111.25
112.70
111.15
112.70
2,023,617
+0.84(+0.75%)
May 29, 2007
111.62
111.94
111.23
111.86
1,906,490
+0.40(+0.36%)
May 25, 2007
111.26
111.63
111.03
111.46
2,323,322
+0.47(+0.42%)
May 24, 2007
112.06
112.52
110.70
110.99
4,921,259
-0.95(-0.85%)
May 23, 2007
112.38
112.72
111.92
111.94
2,034,116
+0.07(+0.06%)
May 22, 2007
112.16
112.49
111.88
111.88
2,027,571
-0.19(-0.17%)
May 21, 2007
112.06
112.53
112.01
112.07
3,350,098
+0.00(+0.00%)
May 18, 2007
111.47
112.07
111.47
112.07
2,005,175
+0.94(+0.84%)
May 17, 2007
111.11
111.60
111.00
111.13
1,519,928
-0.24(-0.22%)
May 16, 2007
110.79
111.37
110.46
111.37
1,875,538
+0.83(+0.75%)
May 15, 2007
110.67
111.37
110.32
110.54
1,465,933
-0.07(-0.06%)
May 14, 2007
110.83
111.10
110.13
110.61
1,152,803
-0.20(-0.18%)
May 11, 2007
110.07
110.81
109.97
110.81
1,415,186
+1.00(+0.91%)
May 10, 2007
110.79
110.90
109.67
109.81
1,453,966
-1.25(-1.13%)
May 09, 2007
110.55
111.26
110.49
111.06
1,173,864
+0.36(+0.33%)
May 08, 2007
110.52
110.83
110.25
110.70
2,223,102
-0.19(-0.17%)
May 07, 2007
110.77
111.03
110.74
110.90
789,429
+0.02(+0.01%)
May 04, 2007
110.71
110.98
110.35
110.88
1,401,439
+0.51(+0.46%)
May 03, 2007
110.29
110.46
109.97
110.37
1,100,370
+0.48(+0.43%)
May 02, 2007
109.35
110.12
109.28
109.89
1,775,727
+0.73(+0.67%)
May 01, 2007
109.09
109.22
108.45
109.17
1,657,154
+0.27(+0.25%)
Apr 30, 2007
109.85
109.97
108.84
108.89
1,803,085
-1.01(-0.92%)
Apr 27, 2007
109.46
109.96
109.33
109.91
1,545,244
-0.01(-0.01%)
Apr 26, 2007
109.87
110.02
109.52
109.92
897,825
+0.12(+0.11%)
Apr 25, 2007
109.28
109.92
108.82
109.80
1,512,340
+0.96(+0.88%)
Apr 24, 2007
108.87
108.98
108.21
108.83
1,312,126
+0.10(+0.09%)
Apr 23, 2007
108.98
109.23
108.69
108.73
1,384,458
-0.38(-0.35%)
Apr 20, 2007
108.87
109.13
108.50
109.11
2,406,306
+0.95(+0.88%)
Apr 19, 2007
107.62
108.26
107.44
108.16
1,306,473
-0.09(-0.08%)
Apr 18, 2007
107.75
108.43
107.67
108.25
1,292,292
+0.24(+0.22%)
Apr 17, 2007
107.81
108.26
107.73
108.01
935,246
+0.25(+0.23%)
Apr 16, 2007
107.15
107.84
107.13
107.76
1,339,412
+1.06(+1.00%)
Apr 13, 2007
106.45
106.70
106.03
106.69
1,532,473
+0.35(+0.33%)
Apr 12, 2007
105.68
106.36
105.30
106.34
883,568
+0.62(+0.59%)
Apr 11, 2007
106.38
106.40
105.45
105.72
1,526,201
-0.53(-0.50%)
Apr 10, 2007
106.00
106.39
105.99
106.25
693,765
+0.12(+0.11%)
Apr 09, 2007
106.22
106.35
105.96
106.14
953,790
+0.13(+0.12%)
Apr 05, 2007
105.53
106.10
105.48
106.00
826,845
+0.40(+0.37%)
Apr 04, 2007
105.53
105.72
105.34
105.61
919,020
+0.03(+0.03%)
Apr 03, 2007
105.04
105.75
104.98
105.58
1,031,869
+1.14(+1.10%)
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
.