Indicators

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

523.39 +0.73 (+0.14%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	412.23	414.36	400.12	400.68	9,029,104	-15.62(-3.75%)
Apr 28, 2022	410.89	418.04	406.37	416.30	5,743,731	+10.20(+2.51%)
Apr 27, 2022	405.89	411.50	403.84	406.10	10,113,111	+1.22(+0.30%)
Apr 26, 2022	414.38	414.55	404.83	404.88	9,880,875	-12.14(-2.91%)
Apr 25, 2022	412.21	417.12	407.54	417.02	8,167,089	+2.56(+0.62%)
Apr 22, 2022	425.13	425.42	413.99	414.46	8,184,024	-11.93(-2.80%)
Apr 21, 2022	436.53	437.89	425.35	426.38	5,428,575	-6.27(-1.45%)
Apr 20, 2022	434.90	435.50	431.54	432.65	4,431,589	-0.39(-0.09%)
Apr 19, 2022	426.06	433.79	425.89	433.04	5,350,904	+6.88(+1.61%)
Apr 18, 2022	425.05	427.89	423.90	426.16	4,779,867	+0.16(+0.04%)
Apr 14, 2022	431.57	432.74	425.88	426.01	4,551,845	-5.33(-1.24%)
Apr 13, 2022	426.35	432.09	426.05	431.34	7,524,817	+4.99(+1.17%)
Apr 12, 2022	431.19	433.71	424.90	426.35	5,441,535	-1.64(-0.38%)
Apr 11, 2022	432.13	432.97	427.56	427.98	5,113,169	-7.53(-1.73%)
Apr 08, 2022	435.96	438.47	433.96	435.51	5,122,341	-1.16(-0.27%)
Apr 07, 2022	433.60	438.52	431.58	436.68	5,484,302	+2.15(+0.50%)
Apr 06, 2022	434.81	436.84	431.55	434.52	6,227,737	-4.26(-0.97%)
Apr 05, 2022	443.00	445.47	437.75	438.79	4,567,776	-5.73(-1.29%)
Apr 04, 2022	441.00	444.62	440.10	444.51	4,182,243	+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.