Indicators

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

510.77 +4.95 (+0.98%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	224.54	225.43	224.36	225.35	6,231,141	+0.83(+0.37%)
Sep 28, 2017	223.97	224.64	223.91	224.52	3,024,602	+0.24(+0.11%)
Sep 27, 2017		224.67	223.23	224.28	4,230,816	+0.87(+0.39%)
Sep 26, 2017	223.72	223.96	223.18	223.41	4,056,310	+0.13(+0.06%)
Sep 25, 2017	223.47	223.84	222.53	223.28	5,865,673	-0.43(-0.19%)
Sep 22, 2017	223.39	223.91	223.37	223.71	2,765,529	+0.01(+0.00%)
Sep 21, 2017	224.15	224.22	223.52	223.70	3,302,226	-0.66(-0.29%)
Sep 20, 2017	224.31	224.41	223.29	224.35	6,207,251	+0.13(+0.06%)
Sep 19, 2017	224.23	224.31	223.90	224.22	4,086,954	+0.21(+0.10%)
Sep 18, 2017	223.89	224.34	223.59	224.01	1,886,758	+0.50(+0.23%)
Sep 15, 2017	223.11	223.59	222.97	223.50	2,868,572	+0.28(+0.13%)
Sep 14, 2017	222.94	223.40	222.78	223.22	3,384,160	-0.08(-0.04%)
Sep 13, 2017	222.86	223.32	222.77	223.30	2,412,108	+0.10(+0.04%)
Sep 12, 2017	222.80	223.21	222.62	223.20	3,010,407	+0.80(+0.36%)
Sep 11, 2017	221.38	222.50	221.37	222.40	3,556,024	+2.40(+1.09%)
Sep 08, 2017	220.00	220.53	219.82	220.00	3,719,850	-0.37(-0.17%)
Sep 07, 2017	220.68	220.68	219.91	220.37	4,001,586	+0.00(+0.00%)
Sep 06, 2017	220.32	220.69	219.75	220.37	4,267,649	+0.74(+0.34%)
Sep 05, 2017	220.64	220.89	218.61	219.64	5,759,063	-1.59(-0.72%)

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.