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 31, 2018	229.34	229.88	227.46	229.86	11,075,293	+2.08(+0.91%)
Dec 28, 2018	229.33	231.02	226.51	227.78	11,883,681	-0.37(-0.16%)
Dec 27, 2018	222.92	228.16	219.58	228.15	13,903,855	+2.18(+0.96%)
Dec 26, 2018	216.90	226.17	214.83	225.97	14,401,711	+10.57(+4.91%)
Dec 24, 2018	219.70	220.79	215.36	215.40	7,035,418	-5.71(-2.58%)
Dec 21, 2018	226.77	229.38	220.54	221.11	15,632,484	-4.63(-2.05%)
Dec 20, 2018	228.29	229.86	223.51	225.75	14,995,998	-3.93(-1.71%)
Dec 19, 2018	233.19	237.06	227.85	229.68	14,425,585	-3.54(-1.52%)
Dec 18, 2018	235.09	235.71	231.48	233.22	11,251,327	-0.03(-0.01%)
Dec 17, 2018	237.20	238.23	231.69	233.25	10,208,528	-4.84(-2.03%)
Dec 14, 2018	240.36	241.33	237.50	238.09	6,701,345	-4.39(-1.81%)
Dec 13, 2018	243.57	244.50	241.42	242.48	5,747,254	-0.23(-0.09%)
Dec 12, 2018	244.51	245.84	242.58	242.71	4,273,288	+1.31(+0.54%)
Dec 11, 2018	244.63	244.82	239.91	241.40	4,984,287	+0.05(+0.02%)
Dec 10, 2018	240.76	242.37	236.38	241.36	9,392,368	+0.36(+0.15%)
Dec 07, 2018	246.30	247.95	240.08	240.99	6,711,044	-5.64(-2.29%)
Dec 06, 2018	243.10	246.77	239.87	246.64	9,402,219	-0.64(-0.26%)
Dec 04, 2018	254.50	254.90	246.75	247.28	7,414,738	-8.02(-3.14%)

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.