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 (%)
Apr 28, 2006	96.11	96.76	96.02	96.51	895,022	+0.34(+0.36%)
Apr 27, 2006	95.40	96.67	95.18	96.17	2,296,460	+0.33(+0.34%)
Apr 26, 2006	95.85	96.32	95.72	95.84	1,696,642	+0.06(+0.06%)
Apr 25, 2006	96.21	96.28	95.43	95.78	1,932,806	-0.31(-0.32%)
Apr 24, 2006	96.15	96.25	95.77	96.09	571,728	-0.19(-0.20%)
Apr 21, 2006	96.76	96.80	95.94	96.28	1,947,123	-0.09(-0.09%)
Apr 20, 2006	96.20	96.85	95.95	96.37	1,286,765	+0.18(+0.19%)
Apr 19, 2006	96.03	96.26	95.66	96.18	1,364,213	+0.18(+0.19%)
Apr 18, 2006	94.67	96.15	94.67	96.00	1,342,260	+1.54(+1.63%)
Apr 17, 2006	94.58	94.91	94.03	94.46	1,709,732	-0.15(-0.16%)
Apr 13, 2006	94.66	94.91	94.24	94.61	1,321,535	-0.04(-0.05%)
Apr 12, 2006	94.56	94.83	94.49	94.66	1,823,587	+0.12(+0.13%)
Apr 11, 2006	95.37	95.53	94.26	94.53	1,437,708	-0.81(-0.85%)
Apr 10, 2006	95.25	95.54	94.97	95.34	4,849,537	+0.15(+0.16%)
Apr 07, 2006	96.29	96.51	95.02	95.19	2,065,614	-0.89(-0.93%)
Apr 06, 2006	96.12	96.36	95.63	96.08	1,377,712	-0.19(-0.20%)
Apr 05, 2006	95.93	96.37	95.78	96.27	1,714,095	+0.34(+0.36%)
Apr 04, 2006	95.27	95.99	95.02	95.93	1,515,429	+0.71(+0.75%)

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.