Indicators

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

548.31 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	211.83	211.83	210.95	211.04	2,939,949	-0.47(-0.22%)
Apr 27, 2017	211.69	211.84	210.97	211.51	3,852,624	+0.12(+0.06%)
Apr 26, 2017	211.48	212.36	211.31	211.39	5,443,431	-0.09(-0.04%)
Apr 25, 2017	210.91	211.85	210.82	211.48	4,710,876	+1.24(+0.59%)
Apr 24, 2017	210.29	210.48	209.78	210.23	7,191,239	+2.21(+1.06%)
Apr 21, 2017	208.57	208.59	207.56	208.02	3,938,208	-0.53(-0.25%)
Apr 20, 2017	207.60	209.08	207.26	208.55	5,438,625	+1.58(+0.76%)
Apr 19, 2017	207.92	208.29	206.72	206.97	2,625,532	-0.36(-0.17%)
Apr 18, 2017	207.19	207.87	206.64	207.34	3,117,695	-0.62(-0.30%)
Apr 17, 2017	206.66	207.96	206.46	207.96	2,999,245	+1.79(+0.87%)
Apr 13, 2017	207.11	207.86	206.16	206.17	3,408,560	-1.37(-0.66%)
Apr 12, 2017	208.11	208.28	207.25	207.55	3,807,297	-0.85(-0.41%)
Apr 11, 2017	208.23	208.48	206.86	208.39	3,065,073	-0.26(-0.13%)
Apr 10, 2017	208.66	209.43	208.12	208.66	2,180,995	+0.15(+0.07%)
Apr 07, 2017	208.45	209.21	208.01	208.51	2,586,207	-0.19(-0.09%)
Apr 06, 2017	208.31	209.23	207.84	208.70	2,643,970	+0.55(+0.26%)
Apr 05, 2017	209.43	210.44	207.95	208.15	6,614,522	-0.62(-0.30%)
Apr 04, 2017	208.32	208.84	207.94	208.77	3,448,606	+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.