Indicators

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

519.19 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	412.18	414.31	400.07	400.63	9,030,154	-15.62(-3.75%)
Apr 28, 2022	410.85	418.00	406.32	416.25	5,744,399	+10.20(+2.51%)
Apr 27, 2022	405.85	411.46	403.79	406.05	10,114,287	+1.22(+0.30%)
Apr 26, 2022	414.33	414.50	404.78	404.83	9,882,024	-12.14(-2.91%)
Apr 25, 2022	412.16	417.07	407.49	416.97	8,168,038	+2.56(+0.62%)
Apr 22, 2022	425.09	425.37	413.94	414.41	8,184,976	-11.93(-2.80%)
Apr 21, 2022	436.48	437.84	425.30	426.34	5,429,206	-6.27(-1.45%)
Apr 20, 2022	434.85	435.45	431.49	432.60	4,432,104	-0.39(-0.09%)
Apr 19, 2022	426.01	433.74	425.84	432.99	5,351,526	+6.88(+1.61%)
Apr 18, 2022	425.00	427.84	423.86	426.11	4,780,422	+0.15(+0.04%)
Apr 14, 2022	431.52	432.69	425.83	425.96	4,552,374	-5.33(-1.24%)
Apr 13, 2022	426.30	432.04	426.00	431.29	7,525,692	+4.99(+1.17%)
Apr 12, 2022	431.14	433.66	424.85	426.30	5,442,168	-1.64(-0.38%)
Apr 11, 2022	432.08	432.92	427.51	427.93	5,113,763	-7.53(-1.73%)
Apr 08, 2022	435.91	438.42	433.91	435.46	5,122,937	-1.16(-0.27%)
Apr 07, 2022	433.55	438.47	431.53	436.62	5,484,940	+2.15(+0.50%)
Apr 06, 2022	434.76	436.79	431.50	434.47	6,228,461	-4.26(-0.97%)
Apr 05, 2022	442.95	445.42	437.70	438.74	4,568,307	-5.73(-1.29%)
Apr 04, 2022	440.95	444.57	440.04	444.46	4,182,729	+3.88(+0.88%)

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.