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 (%)
Jan 31, 2005	86.61	86.84	86.45	86.67	1,348,805	+0.69(+0.80%)
Jan 28, 2005	86.27	86.31	85.63	85.98	997,696	-0.24(-0.28%)
Jan 27, 2005	86.00	86.45	85.92	86.22	650,404	+0.13(+0.15%)
Jan 26, 2005	86.15	86.35	85.92	86.09	504,097	+0.29(+0.33%)
Jan 25, 2005	85.86	86.24	85.72	85.81	516,096	+0.18(+0.21%)
Jan 24, 2005	85.95	86.14	85.46	85.62	896,522	-0.11(-0.13%)
Jan 21, 2005	86.47	86.62	85.71	85.73	2,001,937	-0.59(-0.68%)
Jan 20, 2005	86.58	86.79	86.16	86.32	856,979	-0.52(-0.60%)
Jan 19, 2005	87.68	87.74	86.84	86.84	1,039,147	-0.97(-1.10%)
Jan 18, 2005	86.71	87.81	86.63	87.81	4,489,019	+0.92(+1.06%)
Jan 14, 2005	86.64	87.03	86.50	86.88	641,132	+0.48(+0.55%)
Jan 13, 2005	87.10	87.19	86.31	86.41	1,097,097	-0.72(-0.82%)
Jan 12, 2005	86.94	87.27	86.31	87.13	847,844	+0.34(+0.39%)
Jan 11, 2005	87.05	87.17	86.66	86.79	323,702	-0.59(-0.68%)
Jan 10, 2005	87.02	87.71	86.94	87.38	787,576	+0.44(+0.51%)
Jan 07, 2005	87.33	87.52	86.78	86.94	796,166	-0.16(-0.19%)
Jan 06, 2005	86.96	87.46	86.87	87.10	706,991	+0.35(+0.41%)
Jan 05, 2005	87.27	87.55	86.75	86.75	843,208	-0.53(-0.60%)
Jan 04, 2005	88.50	88.50	86.95	87.28	1,152,729	-1.06(-1.20%)

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.