Indicators

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

538.05 +1.33 (+0.25%)

Official Closing 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 (%)
Mar 28, 2024	524.27	525.58	523.77	524.16	4,731,198	+0.01(+0.00%)
Mar 27, 2024	522.69	524.20	520.46	524.15	4,791,878	+4.53(+0.87%)
Mar 26, 2024	522.25	522.56	519.39	519.62	5,956,415	-1.10(-0.21%)
Mar 25, 2024	520.75	521.91	520.59	520.72	6,315,981	-1.63(-0.31%)
Mar 22, 2024	523.06	523.60	521.95	522.35	6,960,905	-0.70(-0.13%)
Mar 21, 2024	524.40	525.08	522.89	523.05	4,533,461	+1.61(+0.31%)
Mar 20, 2024	516.74	521.58	516.05	521.44	5,482,411	+4.80(+0.93%)
Mar 19, 2024	513.12	516.94	512.10	516.64	4,637,378	+2.97(+0.58%)
Mar 18, 2024	514.97	516.45	513.15	513.67	13,487,216	+3.60(+0.71%)
Mar 15, 2024	511.11	512.62	509.27	510.07	8,131,733	-4.18(-0.81%)
Mar 14, 2024	516.32	516.48	511.15	514.25	20,458,446	-1.12(-0.22%)
Mar 13, 2024	516.46	516.64	513.86	515.38	3,878,323	-0.83(-0.16%)
Mar 12, 2024	512.77	516.72	510.21	516.20	7,483,451	+5.33(+1.04%)
Mar 11, 2024	509.82	511.19	507.87	510.88	7,284,695	-0.25(-0.05%)
Mar 08, 2024	514.80	517.57	510.49	511.12	4,855,761	-3.12(-0.61%)
Mar 07, 2024	512.48	515.24	511.53	514.24	4,676,163	+5.06(+0.99%)
Mar 06, 2024	509.94	511.41	507.78	509.19	4,259,058	+2.74(+0.54%)
Mar 05, 2024	509.59	510.00	504.23	506.44	5,099,361	-5.17(-1.01%)
Mar 04, 2024	511.35	513.54	511.34	511.61	4,377,721	-0.61(-0.12%)

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.