Indicators

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

549.64 +1.33 (+0.24%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	95.96	96.60	95.86	96.36	896,471	+0.34(+0.36%)
Apr 27, 2006	95.25	96.51	95.03	96.01	2,300,180	+0.33(+0.34%)
Apr 26, 2006	95.69	96.17	95.57	95.68	1,699,390	+0.06(+0.06%)
Apr 25, 2006	96.06	96.12	95.27	95.63	1,935,936	-0.31(-0.32%)
Apr 24, 2006	95.99	96.09	95.61	95.93	572,654	-0.19(-0.20%)
Apr 21, 2006	96.60	96.64	95.79	96.12	1,950,277	-0.09(-0.09%)
Apr 20, 2006	96.04	96.69	95.79	96.21	1,288,849	+0.18(+0.19%)
Apr 19, 2006	95.87	96.10	95.50	96.03	1,366,423	+0.18(+0.19%)
Apr 18, 2006	94.52	95.99	94.52	95.85	1,344,434	+1.54(+1.63%)
Apr 17, 2006	94.42	94.75	93.88	94.31	1,712,501	-0.15(-0.16%)
Apr 13, 2006	94.51	94.75	94.09	94.46	1,323,675	-0.04(-0.05%)
Apr 12, 2006	94.41	94.67	94.34	94.51	1,826,541	+0.12(+0.13%)
Apr 11, 2006	95.22	95.38	94.11	94.38	1,440,036	-0.81(-0.85%)
Apr 10, 2006	95.10	95.38	94.81	95.19	4,857,392	+0.15(+0.16%)
Apr 07, 2006	96.14	96.35	94.86	95.03	2,068,960	-0.89(-0.93%)
Apr 06, 2006	95.96	96.20	95.48	95.93	1,379,944	-0.19(-0.20%)
Apr 05, 2006	95.78	96.21	95.63	96.12	1,716,872	+0.34(+0.36%)
Apr 04, 2006	95.11	95.83	94.86	95.77	1,517,883	+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.