Indicators

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

548.31 +4.45 (+0.82%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	220.40	220.49	219.65	219.88	3,887,219	-0.09(-0.04%)
Jul 28, 2017	219.76	220.12	219.30	219.97	2,790,668	-0.31(-0.14%)
Jul 27, 2017	220.94	220.97	218.89	220.28	3,882,387	-0.20(-0.09%)
Jul 26, 2017	220.75	220.78	220.18	220.49	4,256,512	+0.06(+0.03%)
Jul 25, 2017	220.68	220.78	220.22	220.42	5,322,147	+0.51(+0.23%)
Jul 24, 2017	219.87	220.05	219.46	219.91	3,613,199	-0.05(-0.02%)
Jul 21, 2017	219.57	219.98	219.39	219.96	2,929,539	-0.17(-0.08%)
Jul 20, 2017	220.32	220.42	219.63	220.13	4,012,514	+0.11(+0.05%)
Jul 19, 2017	219.22	220.07	219.19	220.02	2,019,220	+1.12(+0.51%)
Jul 18, 2017	218.34	218.93	217.99	218.91	2,911,390	+0.19(+0.09%)
Jul 17, 2017	218.71	219.10	218.57	218.72	3,266,097	+0.04(+0.02%)
Jul 14, 2017	217.78	219.15	217.68	218.68	2,511,685	+0.95(+0.43%)
Jul 13, 2017	217.43	217.88	217.19	217.73	2,951,411	+0.34(+0.15%)
Jul 12, 2017	216.79	217.56	216.78	217.40	3,545,158	+1.62(+0.75%)
Jul 11, 2017	215.76	216.09	214.59	215.78	3,033,739	-0.11(-0.05%)
Jul 10, 2017	215.56	216.31	215.48	215.88	3,838,609	+0.20(+0.09%)
Jul 07, 2017	214.89	215.86	214.73	215.68	2,786,679	+1.34(+0.63%)
Jul 06, 2017	215.52	215.58	214.13	214.33	4,324,629	-1.95(-0.90%)
Jul 05, 2017	216.16	216.49	215.34	216.28	6,127,146	+0.46(+0.21%)

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.