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 (%)
Dec 29, 2017		240.66	240.66	240.66	0	-0.84(-0.35%)
Dec 28, 2017	241.51	241.58	241.16	241.50	2,919,998	+0.45(+0.19%)
Dec 27, 2017	241.06	241.41	240.81	241.06	3,707,746	+0.15(+0.06%)
Dec 26, 2017	240.83	241.14	240.66	240.90	3,128,161	-0.30(-0.13%)
Dec 22, 2017	241.29	241.33	240.67	241.21	5,113,404	-0.06(-0.03%)
Dec 21, 2017	241.41	242.00	241.04	241.27	4,341,138	+0.48(+0.20%)
Dec 20, 2017	241.88	241.96	240.50	240.79	3,368,901	-0.13(-0.05%)
Dec 19, 2017	242.12	242.12	240.85	240.91	5,795,765	-0.95(-0.39%)
Dec 18, 2017	241.73	242.20	241.65	241.87	6,331,571	+1.50(+0.62%)
Dec 15, 2017	239.40	240.78	239.32	240.37	8,594,388	+2.01(+0.84%)
Dec 14, 2017	239.60	239.73	238.28	238.36	6,731,688	-0.93(-0.39%)
Dec 13, 2017	239.58	240.03	239.23	239.28	3,799,643	-0.05(-0.02%)
Dec 12, 2017	239.71	239.82	238.95	239.34	3,783,169	+0.36(+0.15%)
Dec 11, 2017	238.97	238.98	238.18	238.97	3,884,680	+0.82(+0.34%)
Dec 08, 2017	238.12	238.22	237.49	238.15	2,946,598	+1.29(+0.55%)
Dec 07, 2017	236.01	237.21	235.90	236.86	5,523,957	+0.71(+0.30%)
Dec 06, 2017	236.25	236.59	235.75	236.15	2,578,006	+0.00(+0.00%)
Dec 05, 2017	237.39	237.86	235.96		3,266,780	+0.00(+0.00%)
Dec 04, 2017	238.89	239.00	236.95	236.98	5,881,218	-0.25(-0.10%)

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.