Indicators

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

543.67 +1.14 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	211.85	211.85	210.97	211.07	2,939,607	-0.47(-0.22%)
Apr 27, 2017	211.71	211.86	211.00	211.53	3,852,176	+0.12(+0.06%)
Apr 26, 2017	211.50	212.38	211.33	211.41	5,442,798	-0.09(-0.04%)
Apr 25, 2017	210.94	211.87	210.85	211.50	4,710,328	+1.24(+0.59%)
Apr 24, 2017	210.32	210.50	209.80	210.26	7,190,403	+2.21(+1.06%)
Apr 21, 2017	208.59	208.62	207.59	208.05	3,937,750	-0.53(-0.25%)
Apr 20, 2017	207.62	209.10	207.28	208.57	5,437,992	+1.58(+0.76%)
Apr 19, 2017	207.94	208.32	206.74	207.00	2,625,227	-0.36(-0.17%)
Apr 18, 2017	207.22	207.90	206.66	207.36	3,117,332	-0.63(-0.30%)
Apr 17, 2017	206.68	207.99	206.49	207.99	2,998,896	+1.79(+0.87%)
Apr 13, 2017	207.13	207.89	206.19	206.20	3,408,164	-1.38(-0.66%)
Apr 12, 2017	208.13	208.30	207.27	207.57	3,806,854	-0.84(-0.41%)
Apr 11, 2017	208.26	208.50	206.88	208.42	3,064,716	-0.27(-0.13%)
Apr 10, 2017	208.69	209.46	208.14	208.68	2,180,742	+0.15(+0.07%)
Apr 07, 2017	208.48	209.24	208.04	208.53	2,585,906	-0.19(-0.09%)
Apr 06, 2017	208.34	209.25	207.86	208.72	2,643,662	+0.55(+0.26%)
Apr 05, 2017	209.46	210.46	207.98	208.18	6,613,753	-0.62(-0.30%)
Apr 04, 2017	208.35	208.87	207.97	208.79	3,448,205	+0.10(+0.05%)

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.