Indicators

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

504.31 -0.13 (-0.03%)

Streaming Delayed Price Updated: 2:31 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	164.27	167.50	164.17	167.44	9,075,199	+3.88(+2.37%)
Jan 28, 2016	164.24	164.41	161.81	163.56	6,224,800	+0.89(+0.54%)
Jan 27, 2016	163.99	165.61	161.72	162.67	6,575,958	-1.76(-1.07%)
Jan 26, 2016	162.91	164.70	162.55	164.43	5,399,540	+2.20(+1.36%)
Jan 25, 2016	164.20	164.39	162.03	162.23	4,739,764	-2.51(-1.52%)
Jan 22, 2016	164.07	164.90	163.31	164.74	5,079,592	+3.33(+2.06%)
Jan 21, 2016	160.97	163.28	159.66	161.41	10,233,319	+0.84(+0.52%)
Jan 20, 2016	159.96	162.09	156.49	160.58	11,828,566	-1.88(-1.16%)
Jan 19, 2016	164.15	164.33	160.98	162.46	8,852,804	+0.09(+0.05%)
Jan 15, 2016	161.43	162.38	162.38	162.38	10,267,363	-3.49(-2.11%)
Jan 14, 2016	163.87	167.07	162.23	165.87	8,031,616	+2.59(+1.59%)
Jan 13, 2016	168.06	168.46	162.86	163.28	8,140,466	-4.07(-2.43%)
Jan 12, 2016	167.63	168.19	165.25	167.35	6,328,361	+1.28(+0.77%)
Jan 11, 2016	166.86	167.16	164.13	166.07	8,701,378	+0.17(+0.10%)
Jan 08, 2016	168.74	169.32	165.63	165.90	10,349,736	-1.86(-1.11%)
Jan 07, 2016	168.88	170.69	167.39	167.75	8,769,354	-4.11(-2.39%)
Jan 06, 2016	171.51	172.94	170.85	171.87	6,389,009	-2.28(-1.31%)
Jan 05, 2016	174.05	174.54	172.95	174.15	6,116,482	+0.36(+0.21%)

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.