Indicators

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

505.82 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	224.56	225.46	224.39	225.38	6,230,417	+0.83(+0.37%)
Sep 28, 2017	224.00	224.66	223.94	224.55	3,024,250	+0.24(+0.11%)
Sep 27, 2017		224.70	223.25	224.31	4,230,324	+0.87(+0.39%)
Sep 26, 2017	223.75	223.99	223.20	223.43	4,055,838	+0.13(+0.06%)
Sep 25, 2017	223.49	223.86	222.55	223.31	5,864,991	-0.43(-0.19%)
Sep 22, 2017	223.41	223.94	223.39	223.73	2,765,207	+0.01(+0.00%)
Sep 21, 2017	224.17	224.24	223.54	223.72	3,301,842	-0.66(-0.29%)
Sep 20, 2017	224.33	224.43	223.31	224.38	6,206,529	+0.13(+0.06%)
Sep 19, 2017	224.25	224.33	223.92	224.25	4,086,479	+0.21(+0.10%)
Sep 18, 2017	223.92	224.37	223.62	224.03	1,886,538	+0.51(+0.23%)
Sep 15, 2017	223.14	223.62	223.00	223.53	2,868,238	+0.28(+0.13%)
Sep 14, 2017	222.97	223.43	222.81	223.24	3,383,767	-0.08(-0.04%)
Sep 13, 2017	222.89	223.35	222.80	223.32	2,411,827	+0.10(+0.04%)
Sep 12, 2017	222.83	223.23	222.65	223.23	3,010,057	+0.80(+0.36%)
Sep 11, 2017	221.41	222.53	221.39	222.43	3,555,611	+2.40(+1.09%)
Sep 08, 2017	220.03	220.56	219.85	220.03	3,719,417	-0.37(-0.17%)
Sep 07, 2017	220.71	220.71	219.94	220.40	4,001,120	+0.00(+0.00%)
Sep 06, 2017	220.34	220.72	219.78	220.40	4,267,153	+0.74(+0.34%)
Sep 05, 2017	220.66	220.91	218.63	219.66	5,758,393	-1.59(-0.72%)

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.