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 (%)
Apr 26, 2024	508.85	512.39	508.21	510.77	4,033,462	+4.95(+0.98%)
Apr 25, 2024	501.61	506.75	499.95	505.82	3,714,110	-2.15(-0.42%)
Apr 24, 2024	509.03	509.85	505.64	507.97	4,457,107	-0.20(-0.04%)
Apr 23, 2024	504.23	508.55	503.68	508.17	4,221,711	+6.05(+1.20%)
Apr 22, 2024	500.33	504.83	497.85	502.12	4,210,627	+4.59(+0.92%)
Apr 19, 2024	501.86	502.89	496.30	497.53	6,355,513	-4.35(-0.87%)
Apr 18, 2024	504.43	506.58	501.00	501.88	4,807,915	-1.16(-0.23%)
Apr 17, 2024	508.53	508.67	501.58	503.04	7,635,297	-2.94(-0.58%)
Apr 16, 2024	507.37	508.99	504.68	505.98	8,286,528	-0.97(-0.19%)
Apr 15, 2024	517.69	517.81	506.05	506.95	6,398,387	-6.36(-1.24%)
Apr 12, 2024	516.93	518.35	511.60	513.31	6,513,713	-7.28(-1.40%)
Apr 11, 2024	518.20	522.02	514.60	520.59	4,331,833	+3.87(+0.75%)
Apr 10, 2024	515.98	518.69	514.61	516.72	4,615,987	-5.06(-0.97%)
Apr 09, 2024	523.04	523.28	516.88	521.78	4,963,463	+0.65(+0.12%)
Apr 08, 2024	521.71	522.74	520.43	521.13	10,814,672	+0.14(+0.03%)
Apr 05, 2024	517.00	523.00	516.55	520.99	5,275,911	+5.38(+1.04%)
Apr 04, 2024	526.09	526.43	515.27	515.61	7,220,748	-6.42(-1.23%)
Apr 03, 2024	520.26	523.51	520.21	522.03	5,819,978	+0.58(+0.11%)
Apr 02, 2024	520.77	521.52	519.04	521.45	7,770,766	-3.43(-0.65%)

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.