Indicators

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

510.77 +4.95 (+0.98%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	407.16	411.56	407.12	411.49	3,929,170	+3.38(+0.83%)
Apr 27, 2023	402.71	408.36	402.51	408.11	4,218,521	+7.94(+1.98%)
Apr 26, 2023	402.43	403.54	399.55	400.17	5,722,429	-1.63(-0.41%)
Apr 25, 2023	406.25	406.79	401.76	401.80	3,741,274	-6.48(-1.59%)
Apr 24, 2023	407.63	408.72	406.29	408.28	3,449,764	+0.51(+0.13%)
Apr 21, 2023	407.87	408.33	405.91	407.77	3,434,773	+0.23(+0.06%)
Apr 20, 2023	406.86	409.36	405.98	407.55	3,328,167	-2.30(-0.56%)
Apr 19, 2023	407.90	410.71	407.86	409.84	2,980,897	-0.03(-0.01%)
Apr 18, 2023	411.27	411.35	408.47	409.87	2,692,306	+0.24(+0.06%)
Apr 17, 2023	408.02	409.70	406.78	409.63	2,519,894	+1.51(+0.37%)
Apr 14, 2023	408.51	410.73	405.76	408.13	3,599,927	-1.00(-0.25%)
Apr 13, 2023	404.96	409.48	404.43	409.13	3,623,610	+5.26(+1.30%)
Apr 12, 2023	407.56	407.82	403.18	403.87	4,014,321	-1.52(-0.37%)
Apr 11, 2023	405.93	406.87	404.62	405.39	3,706,593	-0.01(-0.00%)
Apr 10, 2023	402.33	405.42	401.73	405.40	2,819,591	+0.46(+0.11%)
Apr 06, 2023	402.53	405.19	401.42	404.94	3,020,119	+1.53(+0.38%)
Apr 05, 2023	403.68	404.41	401.62	403.41	3,754,083	-0.96(-0.24%)
Apr 04, 2023	407.31	407.57	402.95	404.36	3,548,715	-2.08(-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.