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 28, 2006	96.12	96.77	96.03	96.53	894,918	+0.34(+0.36%)
Apr 27, 2006	95.41	96.68	95.19	96.18	2,296,193	+0.33(+0.34%)
Apr 26, 2006	95.86	96.33	95.73	95.85	1,696,445	+0.06(+0.06%)
Apr 25, 2006	96.22	96.29	95.44	95.79	1,932,581	-0.31(-0.32%)
Apr 24, 2006	96.16	96.26	95.78	96.10	571,662	-0.19(-0.20%)
Apr 21, 2006	96.77	96.81	95.95	96.29	1,946,896	-0.09(-0.09%)
Apr 20, 2006	96.21	96.86	95.96	96.38	1,286,615	+0.18(+0.19%)
Apr 19, 2006	96.04	96.27	95.67	96.20	1,364,054	+0.18(+0.19%)
Apr 18, 2006	94.68	96.16	94.68	96.01	1,342,104	+1.54(+1.63%)
Apr 17, 2006	94.59	94.92	94.04	94.47	1,709,533	-0.15(-0.16%)
Apr 13, 2006	94.67	94.92	94.25	94.63	1,321,381	-0.04(-0.05%)
Apr 12, 2006	94.57	94.84	94.50	94.67	1,823,375	+0.12(+0.13%)
Apr 11, 2006	95.38	95.54	94.27	94.54	1,437,540	-0.81(-0.85%)
Apr 10, 2006	95.26	95.55	94.98	95.35	4,848,972	+0.15(+0.16%)
Apr 07, 2006	96.31	96.52	95.03	95.20	2,065,373	-0.89(-0.93%)
Apr 06, 2006	96.13	96.37	95.65	96.09	1,377,552	-0.19(-0.20%)
Apr 05, 2006	95.95	96.38	95.79	96.28	1,713,896	+0.34(+0.36%)
Apr 04, 2006	95.28	96.00	95.03	95.94	1,515,252	+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.