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 31, 2017	220.78	220.88	220.03	220.26	3,880,481	-0.09(-0.04%)
Jul 28, 2017	220.14	220.50	219.68	220.35	2,785,830	-0.31(-0.14%)
Jul 27, 2017	221.33	221.35	219.27	220.66	3,875,658	-0.20(-0.09%)
Jul 26, 2017	221.13	221.17	220.57	220.87	4,249,134	+0.06(+0.03%)
Jul 25, 2017	221.06	221.17	220.60	220.81	5,312,923	+0.51(+0.23%)
Jul 24, 2017	220.26	220.43	219.84	220.29	3,606,936	-0.05(-0.02%)
Jul 21, 2017	219.95	220.36	219.77	220.34	2,924,461	-0.17(-0.08%)
Jul 20, 2017	220.71	220.81	220.02	220.51	4,005,559	+0.11(+0.05%)
Jul 19, 2017	219.60	220.45	219.57	220.41	2,015,720	+1.12(+0.51%)
Jul 18, 2017	218.72	219.31	218.37	219.29	2,906,343	+0.19(+0.08%)
Jul 17, 2017	219.09	219.48	218.95	219.10	3,260,436	+0.04(+0.02%)
Jul 14, 2017	218.16	219.53	218.06	219.06	2,507,331	+0.95(+0.44%)
Jul 13, 2017	217.81	218.26	217.57	218.11	2,946,295	+0.34(+0.15%)
Jul 12, 2017	217.17	217.94	217.16	217.77	3,539,013	+1.62(+0.75%)
Jul 11, 2017	216.13	216.46	214.96	216.15	3,028,481	-0.11(-0.05%)
Jul 10, 2017	215.93	216.68	215.86	216.26	3,831,955	+0.20(+0.09%)
Jul 07, 2017	215.26	216.23	215.10	216.05	2,781,849	+1.35(+0.63%)
Jul 06, 2017	215.89	215.96	214.50	214.71	4,317,133	-1.95(-0.90%)
Jul 05, 2017	216.53	216.87	215.72	216.66	6,116,526	+0.46(+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.