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 (%)
Sep 29, 2023	430.51	430.61	424.77	426.35	6,284,344	-0.93(-0.22%)
Sep 28, 2023	424.28	429.03	423.68	427.28	4,905,494	+2.48(+0.58%)
Sep 27, 2023	425.86	426.45	421.11	424.80	7,137,814	+0.11(+0.03%)
Sep 26, 2023	427.95	428.61	423.83	424.69	4,922,785	-6.31(-1.46%)
Sep 25, 2023	427.92	431.07	428.81	431.00	4,464,876	+1.78(+0.41%)
Sep 22, 2023	431.29	432.90	428.82	429.22	9,461,849	-1.03(-0.24%)
Sep 21, 2023	434.49	434.76	430.05	430.24	5,137,836	-7.16(-1.64%)
Sep 20, 2023	442.77	443.21	437.22	437.41	5,533,519	-4.18(-0.95%)
Sep 19, 2023	441.44	442.05	438.74	441.59	3,618,058	-0.99(-0.22%)
Sep 18, 2023	441.82	443.73	441.37	442.58	4,201,996	+0.76(+0.17%)
Sep 15, 2023	445.93	446.21	441.74	441.82	5,301,537	-5.77(-1.29%)
Sep 14, 2023	446.28	448.24	444.90	447.59	3,588,812	+3.96(+0.89%)
Sep 13, 2023	443.40	444.89	442.28	443.63	3,107,711	+0.41(+0.09%)
Sep 12, 2023	444.16	445.71	442.60	443.21	2,679,858	-2.41(-0.54%)
Sep 11, 2023	445.42	445.93	443.67	445.62	3,714,502	+2.99(+0.68%)
Sep 08, 2023	442.01	444.26	441.72	442.63	2,821,101	+0.54(+0.12%)
Sep 07, 2023	440.28	442.73	439.95	442.08	2,337,710	-1.23(-0.28%)
Sep 06, 2023	445.59	445.66	441.01	443.31	6,504,752	-3.10(-0.70%)
Sep 05, 2023	447.90	448.24	446.33	446.41	2,316,842	-1.93(-0.43%)

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.