Indicators

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

497.53 -4.35 (-0.87%)

Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	265.12	266.29	265.07	265.64	5,699,531	-0.08(-0.03%)
Sep 27, 2018	265.50	266.86	264.92	265.72	2,896,173	+0.73(+0.27%)
Sep 26, 2018	265.92	267.16	264.60	265.00	4,498,562	-0.78(-0.29%)
Sep 25, 2018	266.51	266.60	265.56	265.78	3,697,755	-0.28(-0.11%)
Sep 24, 2018	266.35	266.48	265.45	266.06	3,777,111	-0.80(-0.30%)
Sep 21, 2018	267.96	268.06	266.77	266.86	4,337,369	-0.36(-0.14%)
Sep 20, 2018	266.30	267.50	266.20	267.23	4,413,576	+2.24(+0.85%)
Sep 19, 2018	264.76	265.45	264.69	264.98	2,605,448	+0.19(+0.07%)
Sep 18, 2018	263.52	265.36	263.52	264.80	2,789,131	+1.47(+0.56%)
Sep 17, 2018	264.65	264.68	263.03	263.32	2,729,756	-1.33(-0.50%)
Sep 14, 2018	264.88	265.06	263.92	264.65	2,896,228	-0.01(-0.00%)
Sep 13, 2018	264.18	264.84	263.91	264.66	2,012,182	+1.52(+0.58%)
Sep 12, 2018	263.04	263.70	262.29	263.14	2,915,752	+0.02(+0.01%)
Sep 11, 2018	261.48	263.48	261.14	263.12	3,337,574	+0.88(+0.33%)
Sep 10, 2018	262.76	263.02	261.97	262.25	3,063,030	+0.59(+0.22%)
Sep 07, 2018	261.12	262.72	260.91	261.66	6,032,959	-0.64(-0.24%)
Sep 06, 2018	263.10	263.44	261.16	262.30	4,248,864	-0.77(-0.29%)
Sep 05, 2018	263.38	263.56	261.98	263.07	8,334,128	-0.71(-0.27%)

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.