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 29, 2022	398.31	403.52	397.42	402.63	4,566,912	+5.90(+1.49%)
Jul 28, 2022	392.61	397.41	389.00	396.73	5,402,435	+4.98(+1.27%)
Jul 27, 2022	385.30	393.59	385.04	391.75	5,045,818	+9.87(+2.59%)
Jul 26, 2022	384.73	384.95	380.96	381.88	4,234,422	-4.59(-1.19%)
Jul 25, 2022	386.63	387.34	384.17	386.47	4,074,295	+0.40(+0.10%)
Jul 22, 2022	389.71	390.93	383.70	386.07	6,352,767	-3.47(-0.89%)
Jul 21, 2022	385.06	389.61	382.64	389.54	8,495,475	+3.94(+1.02%)
Jul 20, 2022	383.36	387.11	382.04	385.60	5,002,823	+2.37(+0.62%)
Jul 19, 2022	377.12	383.79	376.51	383.23	4,819,605	+10.03(+2.69%)
Jul 18, 2022	379.38	380.05	371.89	373.20	3,850,386	-3.04(-0.81%)
Jul 15, 2022	373.74	376.33	371.75	376.24	4,073,595	+7.05(+1.91%)
Jul 14, 2022	364.99	369.79	362.48	369.20	5,027,144	-0.89(-0.24%)
Jul 13, 2022	366.41	373.08	365.99	370.09	4,799,166	-1.90(-0.51%)
Jul 12, 2022	374.85	377.24	370.25	372.00	4,018,257	-3.37(-0.90%)
Jul 11, 2022	376.94	377.92	374.66	375.37	3,705,206	-4.32(-1.14%)
Jul 08, 2022	378.31	381.60	376.77	379.69	3,865,919	-0.30(-0.08%)
Jul 07, 2022	376.27	380.82	376.23	380.00	4,919,547	+5.55(+1.48%)
Jul 06, 2022	373.31	376.95	370.86	374.44	5,126,932	+1.33(+0.36%)
Jul 05, 2022	367.24	373.16	364.29	373.11	5,243,897	+0.80(+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.