Indicators

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

519.81 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	86.62	86.85	86.46	86.68	1,348,648	+0.69(+0.80%)
Jan 28, 2005	86.28	86.32	85.64	85.99	997,580	-0.24(-0.28%)
Jan 27, 2005	86.01	86.46	85.93	86.23	650,328	+0.13(+0.15%)
Jan 26, 2005	86.16	86.36	85.93	86.10	504,039	+0.29(+0.33%)
Jan 25, 2005	85.87	86.25	85.73	85.82	516,036	+0.18(+0.21%)
Jan 24, 2005	85.96	86.15	85.47	85.63	896,417	-0.11(-0.13%)
Jan 21, 2005	86.48	86.63	85.72	85.74	2,001,704	-0.59(-0.68%)
Jan 20, 2005	86.59	86.80	86.17	86.33	856,879	-0.52(-0.60%)
Jan 19, 2005	87.69	87.75	86.85	86.85	1,039,026	-0.97(-1.10%)
Jan 18, 2005	86.72	87.82	86.64	87.82	4,488,496	+0.92(+1.06%)
Jan 14, 2005	86.65	87.04	86.51	86.89	641,058	+0.48(+0.55%)
Jan 13, 2005	87.11	87.20	86.32	86.42	1,096,970	-0.72(-0.82%)
Jan 12, 2005	86.95	87.28	86.32	87.14	847,745	+0.34(+0.39%)
Jan 11, 2005	87.06	87.18	86.67	86.80	323,664	-0.59(-0.68%)
Jan 10, 2005	87.03	87.72	86.95	87.39	787,484	+0.44(+0.51%)
Jan 07, 2005	87.34	87.53	86.79	86.95	796,073	-0.16(-0.19%)
Jan 06, 2005	86.97	87.47	86.88	87.11	706,908	+0.35(+0.41%)
Jan 05, 2005	87.28	87.56	86.76	86.76	843,109	-0.53(-0.60%)
Jan 04, 2005	88.51	88.51	86.96	87.29	1,152,595	-1.06(-1.20%)

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.