Indicators

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

501.95 -1.09 (-0.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	271.60	272.45	271.07	272.03	6,231,666	+1.36(+0.50%)
Jun 27, 2019	270.40	271.09	270.05	270.67	2,949,678	+1.11(+0.41%)
Jun 26, 2019	270.80	271.33	269.51	269.56	4,561,854	-0.31(-0.11%)
Jun 25, 2019	272.58	272.64	269.77	269.87	3,223,014	-2.64(-0.97%)
Jun 24, 2019	273.09	273.43	272.40	272.51	3,845,703	-0.28(-0.10%)
Jun 21, 2019	272.99	274.29	272.69	272.79	3,931,021	-0.42(-0.15%)
Jun 20, 2019	273.48	273.71	271.23	273.20	4,774,874	+2.56(+0.95%)
Jun 19, 2019	270.22	271.24	269.29	270.64	8,237,674	+0.73(+0.27%)
Jun 18, 2019	269.15	271.15	268.80	269.91	5,007,697	+2.50(+0.94%)
Jun 17, 2019	267.42	268.06	267.10	267.40	2,720,912	+0.25(+0.09%)
Jun 14, 2019	267.21	267.78	266.38	267.16	2,180,464	-0.34(-0.13%)
Jun 13, 2019	267.30	267.82	266.59	267.50	2,511,582	+1.22(+0.46%)
Jun 12, 2019	266.62	267.16	265.86	266.28	2,518,570	-0.60(-0.23%)
Jun 11, 2019	268.76	269.15	266.18	266.88	3,187,012	-0.05(-0.02%)
Jun 10, 2019	267.26	268.59	266.81	266.93	4,211,172	+1.22(+0.46%)
Jun 07, 2019	264.08	266.77	263.90	265.71	3,466,982	+2.67(+1.01%)
Jun 06, 2019	261.62	263.71	260.96	263.04	4,681,622	+1.74(+0.67%)
Jun 05, 2019	260.74	261.33	258.87	261.30	5,095,428	+2.22(+0.86%)
Jun 04, 2019	255.88	259.21	255.44	259.08	3,923,352	+5.56(+2.19%)

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.