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, 2023	395.34	400.64	395.02	400.55	6,234,903	+5.73(+1.45%)
Jan 30, 2023	396.97	399.29	394.56	394.82	3,523,543	-5.08(-1.27%)
Jan 27, 2023	397.77	402.28	397.69	399.90	4,090,798	+0.99(+0.25%)
Jan 26, 2023	397.34	399.07	394.28	398.91	3,126,135	+4.34(+1.10%)
Jan 25, 2023	390.19	394.92	387.91	394.58	4,640,825	+0.07(+0.02%)
Jan 24, 2023	393.13	395.38	391.91	394.51	4,388,349	-0.26(-0.07%)
Jan 23, 2023	390.98	396.83	390.05	394.77	5,252,012	+4.63(+1.19%)
Jan 20, 2023	384.43	390.32	382.78	390.14	2,696,740	+7.03(+1.84%)
Jan 19, 2023	383.67	385.41	381.69	383.11	3,056,032	-2.75(-0.71%)
Jan 18, 2023	393.25	394.30	385.69	385.86	4,431,480	-6.18(-1.58%)
Jan 17, 2023	392.76	394.43	391.34	392.04	3,576,140	-0.73(-0.18%)
Jan 13, 2023	387.95	393.30	387.64	392.76	3,254,634	+1.54(+0.39%)
Jan 12, 2023	390.90	392.70	386.74	391.22	4,063,821	+1.52(+0.39%)
Jan 11, 2023	386.57	389.85	385.75	389.70	6,392,093	+4.80(+1.25%)
Jan 10, 2023	381.63	384.98	380.67	384.90	4,616,545	+2.75(+0.72%)
Jan 09, 2023	384.72	387.99	382.03	382.16	3,541,265	-0.26(-0.07%)
Jan 06, 2023	377.05	383.60	373.99	382.42	4,932,746	+8.54(+2.28%)
Jan 05, 2023	376.15	376.26	373.30	373.89	4,409,251	-4.30(-1.14%)
Jan 04, 2023	377.63	380.26	374.52	378.19	3,870,782	+2.92(+0.78%)

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.