Indicators

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

522.66 +2.85 (+0.55%)

Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	200.62	201.18	200.09	201.15	5,454,930	-0.09(-0.04%)
Jan 30, 2017	201.69	201.74	200.21	201.24	4,338,686	-1.20(-0.59%)
Jan 27, 2017	202.81	202.93	202.24	202.44	2,858,562	-0.31(-0.15%)
Jan 26, 2017	202.78	203.05	202.44	202.75	3,730,656	-0.06(-0.03%)
Jan 25, 2017	202.17	202.93	201.99	202.81	4,397,661	+1.63(+0.81%)
Jan 24, 2017	200.16	201.62	200.03	201.17	2,863,892	+1.22(+0.61%)
Jan 23, 2017	200.10	200.49	199.15	199.95	4,291,285	-0.47(-0.23%)
Jan 20, 2017	200.40	200.94	199.84	200.42	3,504,589	+0.66(+0.33%)
Jan 19, 2017	200.51	200.68	199.27	199.76	2,946,312	-0.64(-0.32%)
Jan 18, 2017	200.29	200.48	199.71	200.40	3,653,559	+0.39(+0.19%)
Jan 17, 2017	200.08	200.48	199.62	200.01	5,610,003	-0.66(-0.33%)
Jan 13, 2017		200.67	200.67	200.67	0	+0.37(+0.18%)
Jan 12, 2017	200.22	200.45	198.85	200.30	4,023,694	-0.39(-0.19%)
Jan 11, 2017	200.12	200.71	199.42	200.69	4,566,986	+0.54(+0.27%)
Jan 10, 2017	200.18	201.05	199.79	200.16	3,370,669	-0.09(-0.04%)
Jan 09, 2017	200.57	200.74	200.16	200.24	2,680,656	-0.65(-0.32%)
Jan 06, 2017	200.25	201.32	199.70	200.89	3,539,711	+0.79(+0.40%)
Jan 05, 2017	200.00	200.29	199.32	200.10	3,379,990	-0.19(-0.09%)
Jan 04, 2017	199.42	200.43	199.41	200.29	4,665,147	+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.