Indicators

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

501.88 -1.16 (-0.23%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	265.08	266.25	265.04	265.61	5,700,194	-0.08(-0.03%)
Sep 27, 2018	265.46	266.83	264.89	265.69	2,896,510	+0.73(+0.27%)
Sep 26, 2018	265.89	267.13	264.57	264.97	4,499,085	-0.78(-0.29%)
Sep 25, 2018	266.48	266.57	265.53	265.75	3,698,185	-0.28(-0.11%)
Sep 24, 2018	266.32	266.45	265.42	266.03	3,777,551	-0.80(-0.30%)
Sep 21, 2018	267.93	268.03	266.74	266.83	4,337,874	-0.36(-0.14%)
Sep 20, 2018	266.27	267.47	266.17	267.19	4,414,090	+2.24(+0.85%)
Sep 19, 2018	264.73	265.42	264.65	264.95	2,605,751	+0.19(+0.07%)
Sep 18, 2018	263.49	265.32	263.49	264.76	2,789,455	+1.47(+0.56%)
Sep 17, 2018	264.62	264.65	263.00	263.29	2,730,074	-1.33(-0.50%)
Sep 14, 2018	264.85	265.03	263.89	264.62	2,896,565	-0.01(-0.00%)
Sep 13, 2018	264.15	264.81	263.88	264.63	2,012,416	+1.52(+0.58%)
Sep 12, 2018	263.01	263.67	262.26	263.11	2,916,092	+0.02(+0.01%)
Sep 11, 2018	261.45	263.45	261.11	263.09	3,337,962	+0.88(+0.33%)
Sep 10, 2018	262.73	262.99	261.94	262.22	3,063,386	+0.59(+0.22%)
Sep 07, 2018	261.09	262.69	260.88	261.63	6,033,662	-0.64(-0.24%)
Sep 06, 2018	263.06	263.41	261.13	262.27	4,249,358	-0.77(-0.29%)
Sep 05, 2018	263.35	263.53	261.94	263.04	8,335,098	-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.