Indicators

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

549.64 +1.33 (+0.24%)

Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	95.97	96.61	95.87	96.37	896,367	+0.34(+0.36%)
Apr 27, 2006	95.26	96.52	95.04	96.03	2,299,912	+0.33(+0.34%)
Apr 26, 2006	95.70	96.18	95.58	95.70	1,699,193	+0.06(+0.06%)
Apr 25, 2006	96.07	96.13	95.29	95.64	1,935,711	-0.31(-0.32%)
Apr 24, 2006	96.00	96.11	95.62	95.94	572,588	-0.19(-0.20%)
Apr 21, 2006	96.61	96.65	95.80	96.13	1,950,050	-0.09(-0.09%)
Apr 20, 2006	96.05	96.71	95.81	96.22	1,288,699	+0.18(+0.19%)
Apr 19, 2006	95.89	96.11	95.51	96.04	1,366,264	+0.18(+0.19%)
Apr 18, 2006	94.53	96.00	94.53	95.86	1,344,278	+1.54(+1.63%)
Apr 17, 2006	94.44	94.77	93.89	94.32	1,712,302	-0.15(-0.16%)
Apr 13, 2006	94.52	94.77	94.10	94.47	1,323,521	-0.04(-0.05%)
Apr 12, 2006	94.42	94.68	94.35	94.52	1,826,328	+0.12(+0.13%)
Apr 11, 2006	95.23	95.39	94.12	94.39	1,439,869	-0.81(-0.85%)
Apr 10, 2006	95.11	95.40	94.82	95.20	4,856,827	+0.15(+0.16%)
Apr 07, 2006	96.15	96.36	94.88	95.04	2,068,719	-0.89(-0.93%)
Apr 06, 2006	95.97	96.22	95.49	95.94	1,379,783	-0.19(-0.20%)
Apr 05, 2006	95.79	96.22	95.64	96.13	1,716,672	+0.34(+0.36%)
Apr 04, 2006	95.12	95.84	94.88	95.78	1,517,707	+0.71(+0.75%)

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.