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, 2017	200.60	201.16	200.06	201.12	5,455,565	-0.09(-0.04%)
Jan 30, 2017	201.67	201.71	200.18	201.21	4,339,191	-1.20(-0.59%)
Jan 27, 2017	202.78	202.91	202.21	202.42	2,858,895	-0.31(-0.15%)
Jan 26, 2017	202.76	203.03	202.42	202.72	3,731,090	-0.06(-0.03%)
Jan 25, 2017	202.14	202.91	201.97	202.78	4,398,173	+1.63(+0.81%)
Jan 24, 2017	200.13	201.60	200.01	201.15	2,864,225	+1.22(+0.61%)
Jan 23, 2017	200.08	200.47	199.13	199.93	4,291,785	-0.47(-0.23%)
Jan 20, 2017	200.38	200.91	199.81	200.40	3,504,997	+0.66(+0.33%)
Jan 19, 2017	200.49	200.66	199.24	199.74	2,946,655	-0.64(-0.32%)
Jan 18, 2017	200.26	200.46	199.68	200.38	3,653,984	+0.39(+0.19%)
Jan 17, 2017	200.05	200.45	199.60	199.99	5,610,656	-0.66(-0.33%)
Jan 13, 2017		200.65	200.65	200.65	0	+0.37(+0.18%)
Jan 12, 2017	200.20	200.43	198.83	200.28	4,024,162	-0.39(-0.19%)
Jan 11, 2017	200.10	200.69	199.39	200.67	4,567,517	+0.53(+0.27%)
Jan 10, 2017	200.16	201.03	199.76	200.13	3,371,061	-0.09(-0.04%)
Jan 09, 2017	200.54	200.72	200.14	200.22	2,680,968	-0.65(-0.32%)
Jan 06, 2017	200.23	201.30	199.68	200.87	3,540,123	+0.79(+0.40%)
Jan 05, 2017	199.98	200.27	199.30	200.08	3,380,383	-0.18(-0.09%)
Jan 04, 2017	199.39	200.40	199.38	200.26	4,665,690	+1.20(+0.60%)

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.