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 29, 2005	91.24	91.41	90.59	90.73	608,746	-0.64(-0.70%)
Jul 28, 2005	90.97	91.41	90.70	91.37	779,576	+0.62(+0.68%)
Jul 27, 2005	90.58	90.86	90.26	90.75	932,956	+0.29(+0.32%)
Jul 26, 2005	90.44	90.61	90.19	90.47	609,700	+0.07(+0.08%)
Jul 25, 2005	90.61	90.91	90.11	90.39	704,318	-0.22(-0.24%)
Jul 22, 2005	90.08	90.61	89.94	90.61	2,387,948	+0.56(+0.63%)
Jul 21, 2005	90.65	90.68	89.87	90.05	1,093,561	-0.50(-0.55%)
Jul 20, 2005	89.95	90.75	89.71	90.55	775,350	+0.31(+0.34%)
Jul 19, 2005	90.00	90.28	89.85	90.24	854,971	+0.45(+0.51%)
Jul 18, 2005	89.89	89.94	89.60	89.78	464,228	-0.33(-0.37%)
Jul 15, 2005	90.10	90.22	89.76	90.11	1,409,864	+0.04(+0.05%)
Jul 14, 2005	90.19	90.50	89.85	90.07	811,343	+0.23(+0.26%)
Jul 13, 2005	89.69	89.84	89.47	89.84	669,552	+0.18(+0.20%)
Jul 12, 2005	89.43	89.89	89.23	89.65	1,425,270	+0.22(+0.25%)
Jul 11, 2005	89.00	89.54	88.98	89.43	3,055,455	+0.44(+0.49%)
Jul 08, 2005	87.86	88.99	87.84	88.99	592,385	+1.06(+1.20%)
Jul 07, 2005	86.78	87.98	86.77	87.94	1,064,658	+0.29(+0.33%)
Jul 06, 2005	88.33	88.49	87.60	87.65	2,155,765	-0.73(-0.82%)
Jul 05, 2005	87.49	88.49	87.44	88.38	1,488,530	+0.70(+0.80%)

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.