Indicators

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

572.99 -1.20 (-0.21%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	170.56	171.90	169.34	169.62	11,458,377	-2.18(-1.27%)
Jan 29, 2015	170.34	172.02	168.95	171.79	8,663,880	+1.63(+0.96%)
Jan 28, 2015	173.63	173.71	170.00	170.16	7,748,404	-2.23(-1.29%)
Jan 27, 2015	172.63	173.57	172.12	172.39	6,926,588	-2.35(-1.34%)
Jan 26, 2015	174.10	174.80	173.35	174.74	3,950,441	+0.46(+0.27%)
Jan 23, 2015	174.96	175.25	174.15	174.28	5,708,131	-0.94(-0.53%)
Jan 22, 2015	173.47	175.39	172.06	175.21	5,738,342	+2.53(+1.47%)
Jan 21, 2015	171.35	173.16	170.88	172.68	6,340,631	+0.84(+0.49%)
Jan 20, 2015	172.08	172.36	170.22	171.84	4,297,928	+0.42(+0.25%)
Jan 16, 2015	169.03	171.61	168.84	171.41	5,899,673	+2.17(+1.28%)
Jan 15, 2015	171.44	171.77	169.12	169.24	10,333,755	-1.60(-0.94%)
Jan 14, 2015	169.77	170.98	168.86	170.85	9,492,885	-1.04(-0.60%)
Jan 13, 2015	173.58	174.72	170.53	171.89	10,030,128	-0.45(-0.26%)
Jan 12, 2015	173.82	173.97	171.71	172.34	4,146,858	-1.32(-0.76%)
Jan 09, 2015	175.50	175.51	173.06	173.65	5,204,917	-1.48(-0.84%)
Jan 08, 2015	173.48	175.29	173.47	175.13	5,546,096	+3.07(+1.79%)
Jan 07, 2015	171.28	172.38	170.82	172.06	4,219,607	+2.10(+1.24%)
Jan 06, 2015	171.84	172.36	169.09	169.95	9,497,648	-1.55(-0.90%)
Jan 05, 2015	173.63	173.77	171.21	171.50	11,348,109	-3.06(-1.76%)

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.