Indicators

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

508.17 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	359.28	360.18	352.22	354.00	5,249,026	-7.18(-1.99%)
Jan 28, 2021	359.95	365.26	359.51	361.18	5,955,730	+3.03(+0.85%)
Jan 27, 2021	363.63	363.70	355.82	358.14	5,859,349	-8.96(-2.44%)
Jan 26, 2021	368.57	368.94	366.85	367.10	2,325,288	-0.54(-0.15%)
Jan 25, 2021	366.96	367.97	361.97	367.64	4,081,888	+1.46(+0.40%)
Jan 22, 2021	365.63	367.32	365.18	366.19	3,924,884	-1.25(-0.34%)
Jan 21, 2021	367.69	368.16	366.53	367.44	3,731,968	+0.32(+0.09%)
Jan 20, 2021	364.48	367.98	364.09	367.11	3,598,865	+4.98(+1.38%)
Jan 19, 2021	361.82	362.66	360.32	362.13	7,451,125	+2.81(+0.78%)
Jan 15, 2021	360.26	361.05	357.39	359.32	10,686,646	-2.61(-0.72%)
Jan 14, 2021	363.95	364.49	361.54	361.93	7,344,906	-1.26(-0.35%)
Jan 13, 2021	362.19	364.21	361.36	363.19	3,942,372	+0.91(+0.25%)
Jan 12, 2021	362.27	363.25	359.96	362.27	3,665,401	+0.06(+0.02%)
Jan 11, 2021	361.35	363.91	361.25	362.21	3,527,029	-2.38(-0.65%)
Jan 08, 2021	364.00	364.81	360.64	364.60	3,568,477	+2.07(+0.57%)
Jan 07, 2021	359.67	363.28	359.49	362.53	6,345,961	+5.29(+1.48%)
Jan 06, 2021	353.52	360.53	352.99	357.24	4,551,820	+2.14(+0.60%)
Jan 05, 2021	352.02	356.20	352.02	355.10	4,517,326	+2.33(+0.66%)

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.