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 30, 2015	169.93	171.27	168.71	168.99	11,500,676	-2.17(-1.27%)
Jan 29, 2015	169.72	171.39	168.33	171.16	8,695,864	+1.62(+0.96%)
Jan 28, 2015	173.00	173.07	169.38	169.54	7,777,008	-2.22(-1.29%)
Jan 27, 2015	172.00	172.93	171.49	171.76	6,952,158	-2.34(-1.34%)
Jan 26, 2015	173.46	174.16	172.71	174.10	3,965,024	+0.46(+0.27%)
Jan 23, 2015	174.32	174.60	173.51	173.64	5,729,203	-0.93(-0.54%)
Jan 22, 2015	172.84	174.75	171.42	174.57	5,759,525	+2.52(+1.47%)
Jan 21, 2015	170.72	172.53	170.25	172.05	6,364,038	+0.84(+0.49%)
Jan 20, 2015	171.45	171.73	169.60	171.20	4,313,794	+0.42(+0.25%)
Jan 16, 2015	168.41	170.98	168.21	170.78	5,921,452	+2.16(+1.28%)
Jan 15, 2015	170.81	171.14	168.50	168.62	10,371,903	-1.60(-0.94%)
Jan 14, 2015	169.14	170.35	168.24	170.22	9,527,929	-1.03(-0.60%)
Jan 13, 2015	172.94	174.07	169.90	171.25	10,067,155	-0.45(-0.26%)
Jan 12, 2015	173.18	173.33	171.08	171.70	4,162,166	-1.31(-0.76%)
Jan 09, 2015	174.86	174.86	172.42	173.01	5,224,131	-1.47(-0.84%)
Jan 08, 2015	172.84	174.65	172.83	174.49	5,566,569	+3.06(+1.79%)
Jan 07, 2015	170.65	171.74	170.19	171.42	4,235,184	+2.09(+1.24%)
Jan 06, 2015	171.21	171.73	168.47	169.33	9,532,709	-1.54(-0.90%)
Jan 05, 2015	172.99	173.13	170.58	170.87	11,390,001	-3.05(-1.76%)

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.