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 (%)
Jul 31, 2023	454.47	455.19	453.12	454.79	3,994,337	+0.95(+0.21%)
Jul 28, 2023	452.88	454.87	452.14	453.85	4,309,291	+4.25(+0.95%)
Jul 27, 2023	456.09	456.47	448.64	449.60	3,452,957	-2.93(-0.65%)
Jul 26, 2023	451.54	453.98	450.45	452.52	5,658,156	+0.04(+0.01%)
Jul 25, 2023	450.98	453.79	450.91	452.48	4,031,171	+1.22(+0.27%)
Jul 24, 2023	450.44	452.09	449.83	451.26	2,663,161	+1.99(+0.44%)
Jul 21, 2023	451.03	451.24	449.26	449.28	3,543,920	-0.01(-0.00%)
Jul 20, 2023	451.24	452.13	448.55	449.29	10,773,087	-2.82(-0.62%)
Jul 19, 2023	452.10	453.45	451.45	452.11	3,219,771	+0.83(+0.18%)
Jul 18, 2023	447.55	451.94	447.14	451.27	6,530,389	+3.25(+0.73%)
Jul 17, 2023	446.19	449.01	446.17	448.02	4,553,183	+1.66(+0.37%)
Jul 14, 2023	447.60	448.44	445.69	446.36	3,478,705	-0.44(-0.10%)
Jul 13, 2023	444.98	447.48	444.55	446.81	4,244,249	+3.77(+0.85%)
Jul 12, 2023	443.56	444.56	442.05	443.03	4,768,858	+3.30(+0.75%)
Jul 11, 2023	437.60	440.09	436.57	439.73	4,832,408	+2.94(+0.67%)
Jul 10, 2023	435.32	436.96	434.73	436.80	2,556,537	+1.16(+0.27%)
Jul 07, 2023	435.78	439.75	435.43	435.64	3,482,623	-1.12(-0.26%)
Jul 06, 2023	436.63	437.22	434.21	436.76	3,287,053	-3.61(-0.82%)
Jul 05, 2023	438.99	441.13	438.99	440.36	6,290,640	-0.76(-0.17%)

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.