Indicators

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

510.77 +4.95 (+0.98%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	427.84	436.66		436.20	8,838,647	+7.74(+1.81%)
Jan 28, 2022	419.66	428.46	414.87	428.46	13,536,170	+10.23(+2.44%)
Jan 27, 2022	425.02	428.22	416.47	418.23	18,167,238	-2.19(-0.52%)
Jan 26, 2022	427.45	430.70	415.96	420.43	15,407,911	-0.97(-0.23%)
Jan 25, 2022	420.00	425.59	414.23	421.40	15,231,569	-4.91(-1.15%)
Jan 24, 2022	419.00	427.08	408.10	426.31	18,892,040	+1.49(+0.35%)
Jan 21, 2022	432.16	434.50	424.71	424.82	14,480,052	-8.44(-1.95%)
Jan 20, 2022	440.04	444.87	432.76	433.26	9,218,569	-4.87(-1.11%)
Jan 19, 2022	444.15	445.69	437.81	438.12	6,477,428	-4.58(-1.03%)
Jan 18, 2022	445.79	446.02	441.57	442.70	10,027,249	-7.97(-1.77%)
Jan 14, 2022				450.67	0	+0.15(+0.03%)
Jan 13, 2022	457.88	458.55	449.45	450.51	5,540,168	-6.27(-1.37%)
Jan 12, 2022	457.40	458.88	454.74	456.78	9,254,402	+1.21(+0.26%)
Jan 11, 2022	451.16	455.64	448.06	455.57	7,818,144	+4.45(+0.99%)
Jan 10, 2022	448.68	451.66	442.79	451.12	9,287,286	-0.85(-0.19%)
Jan 07, 2022	453.82	455.01	450.59	451.97	7,947,488	-1.81(-0.40%)
Jan 06, 2022	453.75	456.56	451.37	453.78	6,169,220	-0.34(-0.07%)
Jan 05, 2022	462.75	463.49	454.08	454.12	7,460,533	-9.03(-1.95%)
Jan 04, 2022	464.78	465.46	461.20	463.15	5,942,718	-0.16(-0.03%)

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.