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 (%)
Apr 28, 2006	95.82	96.47	95.73	96.23	897,709	+0.34(+0.36%)
Apr 27, 2006	95.11	96.38	94.89	95.88	2,303,354	+0.33(+0.34%)
Apr 26, 2006	95.56	96.04	95.44	95.55	1,701,735	+0.06(+0.06%)
Apr 25, 2006	95.93	95.99	95.14	95.49	1,938,608	-0.31(-0.32%)
Apr 24, 2006	95.86	95.96	95.48	95.80	573,445	-0.19(-0.20%)
Apr 21, 2006	96.47	96.51	95.65	95.99	1,952,968	-0.09(-0.09%)
Apr 20, 2006	95.91	96.56	95.66	96.08	1,290,627	+0.18(+0.19%)
Apr 19, 2006	95.74	95.97	95.37	95.90	1,368,308	+0.18(+0.19%)
Apr 18, 2006	94.39	95.86	94.39	95.71	1,346,290	+1.54(+1.63%)
Apr 17, 2006	94.29	94.62	93.75	94.18	1,714,864	-0.15(-0.16%)
Apr 13, 2006	94.38	94.62	93.96	94.33	1,325,502	-0.04(-0.05%)
Apr 12, 2006	94.28	94.54	94.21	94.38	1,829,061	+0.12(+0.13%)
Apr 11, 2006	95.08	95.25	93.98	94.25	1,442,023	-0.80(-0.85%)
Apr 10, 2006	94.97	95.25	94.68	95.06	4,864,095	+0.15(+0.16%)
Apr 07, 2006	96.01	96.22	94.73	94.90	2,071,815	-0.89(-0.93%)
Apr 06, 2006	95.83	96.07	95.35	95.79	1,381,848	-0.19(-0.20%)
Apr 05, 2006	95.65	96.08	95.49	95.98	1,719,241	+0.34(+0.36%)
Apr 04, 2006	94.98	95.70	94.73	95.64	1,519,978	+0.71(+0.75%)

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.