Indicators

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

542.53 +4.48 (+0.83%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	188.94	189.87	188.65	189.51	3,564,719	+0.29(+0.15%)
Jul 28, 2016	188.77	189.51	188.32	189.22	2,125,324	+0.23(+0.12%)
Jul 27, 2016	189.55	189.63	188.21	188.99	5,464,245	-0.19(-0.10%)
Jul 26, 2016	189.03	189.55	188.32	189.19	3,561,751	+0.08(+0.04%)
Jul 25, 2016	189.39	189.45	188.51	189.11	1,962,074	-0.49(-0.26%)
Jul 22, 2016	188.88	189.67	188.62	189.59	5,454,910	+0.82(+0.44%)
Jul 21, 2016	189.35	189.59	188.31	188.77	2,064,066	-0.69(-0.36%)
Jul 20, 2016	189.18	189.71	188.72	189.45	2,116,861	+0.80(+0.42%)
Jul 19, 2016	188.47	188.72	188.21	188.66	2,172,754	-0.21(-0.11%)
Jul 18, 2016	188.47	189.06	188.23	188.86	4,739,227	+0.52(+0.28%)
Jul 15, 2016	189.20	189.23	187.92	188.34	4,248,589	-0.28(-0.15%)
Jul 14, 2016	188.86	189.11	188.23	188.62	6,149,279	+1.03(+0.55%)
Jul 13, 2016	188.03	188.05	187.09	187.59	4,431,302	-0.02(-0.01%)
Jul 12, 2016	187.25	187.91	187.01	187.61	5,432,687	+1.31(+0.70%)
Jul 11, 2016	186.08	186.82	185.87	186.29	3,788,879	+0.70(+0.38%)
Jul 08, 2016	184.19	185.84	182.81	185.59	3,697,110	+2.78(+1.52%)
Jul 07, 2016	183.17	183.84	182.10	182.81	4,016,936	-0.16(-0.09%)
Jul 06, 2016	181.39	183.10	180.72	182.97	7,227,891	+1.04(+0.57%)
Jul 05, 2016	182.36	182.48	181.29	181.93	7,159,542	-1.29(-0.71%)

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.