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 (%)
Jul 29, 2016	189.25	190.18	188.95	189.81	3,558,955	+0.29(+0.15%)
Jul 28, 2016	189.07	189.81	188.62	189.53	2,121,888	+0.23(+0.12%)
Jul 27, 2016	189.86	189.94	188.52	189.30	5,455,410	-0.19(-0.10%)
Jul 26, 2016	189.34	189.86	188.62	189.49	3,555,992	+0.08(+0.04%)
Jul 25, 2016	189.70	189.76	188.81	189.41	1,958,902	-0.49(-0.26%)
Jul 22, 2016	189.19	189.98	188.93	189.90	5,446,090	+0.83(+0.44%)
Jul 21, 2016	189.66	189.90	188.61	189.07	2,060,729	-0.69(-0.36%)
Jul 20, 2016	189.48	190.01	189.03	189.76	2,113,438	+0.80(+0.42%)
Jul 19, 2016	188.78	189.02	188.52	188.96	2,169,241	-0.21(-0.11%)
Jul 18, 2016	188.77	189.37	188.53	189.17	4,731,564	+0.52(+0.28%)
Jul 15, 2016	189.51	189.53	188.22	188.65	4,241,720	-0.28(-0.15%)
Jul 14, 2016	189.17	189.41	188.53	188.93	6,139,336	+1.03(+0.55%)
Jul 13, 2016	188.34	188.36	187.40	187.89	4,424,137	-0.02(-0.01%)
Jul 12, 2016	187.55	188.21	187.31	187.91	5,423,903	+1.31(+0.70%)
Jul 11, 2016	186.38	187.13	186.17	186.60	3,782,753	+0.70(+0.38%)
Jul 08, 2016	184.49	186.15	183.11	185.89	3,691,132	+2.78(+1.52%)
Jul 07, 2016	183.47	184.14	182.40	183.11	4,010,442	-0.16(-0.09%)
Jul 06, 2016	181.69	183.40	181.02	183.27	7,216,204	+1.04(+0.57%)
Jul 05, 2016	182.66	182.77	181.58	182.22	7,147,966	-1.30(-0.71%)

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.