Indicators

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

522.66 +2.85 (+0.55%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	427.89	436.71		436.25	8,837,619	+7.75(+1.81%)
Jan 28, 2022	419.71	428.51	414.92	428.51	13,534,596	+10.23(+2.44%)
Jan 27, 2022	425.07	428.27	416.51	418.28	18,165,126	-2.19(-0.52%)
Jan 26, 2022	427.50	430.75	416.01	420.47	15,406,119	-0.98(-0.23%)
Jan 25, 2022	420.05	425.64	414.27	421.45	15,229,798	-4.91(-1.15%)
Jan 24, 2022	419.05	427.13	408.14	426.36	18,889,842	+1.49(+0.35%)
Jan 21, 2022	432.21	434.55	424.76	424.87	14,478,368	-8.44(-1.95%)
Jan 20, 2022	440.09	444.92	432.81	433.31	9,217,497	-4.87(-1.11%)
Jan 19, 2022	444.20	445.75	437.86	438.17	6,476,674	-4.58(-1.03%)
Jan 18, 2022	445.84	446.07	441.62	442.75	10,026,083	-7.97(-1.77%)
Jan 14, 2022				450.72	0	+0.15(+0.03%)
Jan 13, 2022	457.93	458.61	449.50	450.56	5,539,524	-6.27(-1.37%)
Jan 12, 2022	457.46	458.94	454.79	456.83	9,253,325	+1.21(+0.26%)
Jan 11, 2022	451.21	455.69	448.11	455.62	7,817,235	+4.45(+0.99%)
Jan 10, 2022	448.73	451.71	442.84	451.17	9,286,206	-0.85(-0.19%)
Jan 07, 2022	453.88	455.06	450.64	452.02	7,946,563	-1.81(-0.40%)
Jan 06, 2022	453.81	456.61	451.42	453.84	6,168,502	-0.34(-0.07%)
Jan 05, 2022	462.81	463.54	454.14	454.18	7,459,665	-9.03(-1.95%)
Jan 04, 2022	464.84	465.51	461.25	463.20	5,942,027	-0.15(-0.03%)

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.