Indicators

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

538.05 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	426.61	435.40		434.95	8,864,148	+7.72(+1.81%)
Jan 28, 2022	418.45	427.23	413.68	427.23	13,575,225	+10.20(+2.44%)
Jan 27, 2022	423.80	426.99	415.27	417.03	18,219,654	-2.19(-0.52%)
Jan 26, 2022	426.22	429.46	414.77	419.21	15,452,366	-0.97(-0.23%)
Jan 25, 2022	418.79	424.37	413.04	420.19	15,275,515	-4.89(-1.15%)
Jan 24, 2022	417.79	425.85	406.92	425.08	18,946,546	+1.48(+0.35%)
Jan 21, 2022	430.91	433.25	423.49	423.60	14,521,830	-8.41(-1.95%)
Jan 20, 2022	438.77	443.59	431.52	432.01	9,245,166	-4.85(-1.11%)
Jan 19, 2022	442.87	444.41	436.55	436.86	6,496,116	-4.56(-1.03%)
Jan 18, 2022	444.51	444.74	440.30	441.43	10,056,180	-7.94(-1.77%)
Jan 14, 2022				449.37	0	+0.15(+0.03%)
Jan 13, 2022	456.56	457.24	448.16	449.21	5,556,153	-6.25(-1.37%)
Jan 12, 2022	456.09	457.56	453.43	455.46	9,281,102	+1.20(+0.26%)
Jan 11, 2022	449.86	454.33	446.77	454.26	7,840,701	+4.44(+0.99%)
Jan 10, 2022	447.39	450.36	441.51	449.82	9,314,081	-0.85(-0.19%)
Jan 07, 2022	452.52	453.70	449.29	450.67	7,970,418	-1.81(-0.40%)
Jan 06, 2022	452.45	455.24	450.07	452.48	6,187,019	-0.34(-0.07%)
Jan 05, 2022	461.42	462.15	452.78	452.82	7,482,058	-9.00(-1.95%)
Jan 04, 2022	463.44	464.12	459.87	461.82	5,959,864	-0.15(-0.03%)

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.