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, 2022	398.26	403.48	397.37	402.58	4,567,443	+5.90(+1.49%)
Jul 28, 2022	392.56	397.37	388.96	396.68	5,403,063	+4.98(+1.27%)
Jul 27, 2022	385.26	393.55	384.99	391.71	5,046,405	+9.87(+2.59%)
Jul 26, 2022	384.68	384.91	380.91	381.84	4,234,915	-4.59(-1.19%)
Jul 25, 2022	386.59	387.30	384.13	386.42	4,074,769	+0.40(+0.10%)
Jul 22, 2022	389.67	390.88	383.66	386.02	6,353,505	-3.47(-0.89%)
Jul 21, 2022	385.01	389.56	382.59	389.49	8,496,463	+3.94(+1.02%)
Jul 20, 2022	383.31	387.06	381.99	385.56	5,003,405	+2.37(+0.62%)
Jul 19, 2022	377.07	383.74	376.46	383.19	4,820,165	+10.03(+2.69%)
Jul 18, 2022	379.34	380.01	371.85	373.16	3,850,833	-3.04(-0.81%)
Jul 15, 2022	373.69	376.29	371.71	376.20	4,074,068	+7.05(+1.91%)
Jul 14, 2022	364.95	369.75	362.44	369.15	5,027,729	-0.89(-0.24%)
Jul 13, 2022	366.37	373.04	365.95	370.05	4,799,724	-1.90(-0.51%)
Jul 12, 2022	374.81	377.19	370.20	371.95	4,018,725	-3.37(-0.90%)
Jul 11, 2022	376.90	377.87	374.62	375.32	3,705,637	-4.32(-1.14%)
Jul 08, 2022	378.27	381.55	376.72	379.65	3,866,369	-0.30(-0.08%)
Jul 07, 2022	376.23	380.78	376.19	379.95	4,920,119	+5.55(+1.48%)
Jul 06, 2022	373.26	376.90	370.82	374.40	5,127,528	+1.33(+0.36%)
Jul 05, 2022	367.20	373.12	364.25	373.07	5,244,507	+0.80(+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.