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, 2005	91.23	91.40	90.58	90.72	608,816	-0.64(-0.70%)
Jul 28, 2005	90.95	91.40	90.69	91.36	779,667	+0.62(+0.68%)
Jul 27, 2005	90.57	90.84	90.25	90.74	933,064	+0.29(+0.32%)
Jul 26, 2005	90.43	90.60	90.18	90.46	609,771	+0.07(+0.08%)
Jul 25, 2005	90.60	90.90	90.10	90.38	704,400	-0.22(-0.24%)
Jul 22, 2005	90.07	90.60	89.93	90.60	2,388,226	+0.56(+0.63%)
Jul 21, 2005	90.64	90.67	89.85	90.04	1,093,688	-0.50(-0.55%)
Jul 20, 2005	89.94	90.74	89.70	90.54	775,440	+0.31(+0.34%)
Jul 19, 2005	89.99	90.27	89.84	90.23	855,070	+0.45(+0.51%)
Jul 18, 2005	89.88	89.93	89.59	89.77	464,282	-0.33(-0.37%)
Jul 15, 2005	90.09	90.21	89.75	90.10	1,410,028	+0.04(+0.05%)
Jul 14, 2005	90.18	90.49	89.84	90.06	811,437	+0.23(+0.26%)
Jul 13, 2005	89.68	89.83	89.46	89.83	669,630	+0.18(+0.20%)
Jul 12, 2005	89.41	89.88	89.22	89.64	1,425,436	+0.22(+0.25%)
Jul 11, 2005	88.99	89.52	88.97	89.42	3,055,811	+0.44(+0.49%)
Jul 08, 2005	87.85	88.98	87.83	88.98	592,454	+1.06(+1.20%)
Jul 07, 2005	86.77	87.97	86.76	87.93	1,064,782	+0.29(+0.33%)
Jul 06, 2005	88.32	88.48	87.59	87.64	2,156,016	-0.73(-0.82%)
Jul 05, 2005	87.48	88.48	87.43	88.37	1,488,704	+0.70(+0.80%)

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.