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 (%)
Jul 31, 2017	220.75	220.85	220.01	220.24	3,880,933	-0.09(-0.04%)
Jul 28, 2017	220.12	220.48	219.65	220.33	2,786,155	-0.31(-0.14%)
Jul 27, 2017	221.30	221.32	219.25	220.64	3,876,109	-0.20(-0.09%)
Jul 26, 2017	221.11	221.14	220.54	220.84	4,249,628	+0.06(+0.03%)
Jul 25, 2017	221.04	221.14	220.58	220.78	5,313,541	+0.51(+0.23%)
Jul 24, 2017	220.23	220.40	219.81	220.27	3,607,356	-0.05(-0.02%)
Jul 21, 2017	219.93	220.34	219.74	220.32	2,924,802	-0.17(-0.08%)
Jul 20, 2017	220.68	220.78	219.99	220.49	4,006,025	+0.11(+0.05%)
Jul 19, 2017	219.57	220.43	219.55	220.38	2,015,954	+1.12(+0.51%)
Jul 18, 2017	218.70	219.28	218.34	219.26	2,906,681	+0.19(+0.08%)
Jul 17, 2017	219.06	219.46	218.93	219.08	3,260,815	+0.05(+0.02%)
Jul 14, 2017	218.14	219.50	218.03	219.03	2,507,623	+0.95(+0.43%)
Jul 13, 2017	217.78	218.24	217.54	218.09	2,946,638	+0.34(+0.15%)
Jul 12, 2017	217.15	217.92	217.14	217.75	3,539,425	+1.62(+0.75%)
Jul 11, 2017	216.11	216.44	214.94	216.13	3,028,833	-0.11(-0.05%)
Jul 10, 2017	215.90	216.66	215.83	216.23	3,832,401	+0.20(+0.09%)
Jul 07, 2017	215.24	216.21	215.08	216.03	2,782,172	+1.35(+0.63%)
Jul 06, 2017	215.87	215.93	214.48	214.68	4,317,635	-1.95(-0.90%)
Jul 05, 2017	216.51	216.84	215.69	216.63	6,117,238	+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.