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, 2023	405.89	410.29	405.86	410.21	3,941,423	+3.37(+0.83%)
Apr 27, 2023	401.46	407.09	401.26	406.84	4,231,677	+7.92(+1.98%)
Apr 26, 2023	401.18	402.28	398.30	398.92	5,740,274	-1.63(-0.41%)
Apr 25, 2023	404.98	405.52	400.51	400.55	3,752,941	-6.46(-1.59%)
Apr 24, 2023	406.37	407.45	405.03	407.01	3,460,522	+0.51(+0.13%)
Apr 21, 2023	406.60	407.06	404.65	406.50	3,445,484	+0.23(+0.06%)
Apr 20, 2023	405.59	408.09	404.72	406.28	3,338,546	-2.29(-0.56%)
Apr 19, 2023	406.63	409.43	406.59	408.57	2,990,193	-0.03(-0.01%)
Apr 18, 2023	409.99	410.07	407.20	408.60	2,700,702	+0.24(+0.06%)
Apr 17, 2023	406.75	408.43	405.51	408.36	2,527,753	+1.50(+0.37%)
Apr 14, 2023	407.24	409.45	404.50	406.86	3,611,153	-1.00(-0.25%)
Apr 13, 2023	403.70	408.20	403.18	407.86	3,634,910	+5.25(+1.30%)
Apr 12, 2023	406.30	406.55	401.92	402.62	4,026,839	-1.51(-0.37%)
Apr 11, 2023	404.67	405.60	403.36	404.13	3,718,152	-0.01(-0.00%)
Apr 10, 2023	401.08	404.16	400.48	404.14	2,828,383	+0.46(+0.11%)
Apr 06, 2023	401.28	403.93	400.17	403.68	3,029,537	+1.52(+0.38%)
Apr 05, 2023	402.43	403.15	400.38	402.15	3,765,790	-0.95(-0.24%)
Apr 04, 2023	406.04	406.31	401.70	403.11	3,559,782	-2.07(-0.51%)

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.