Indicators

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

505.82 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	164.29	167.51	164.19	167.46	9,074,144	+3.88(+2.37%)
Jan 28, 2016	164.25	164.43	161.83	163.57	6,224,076	+0.89(+0.54%)
Jan 27, 2016	164.00	165.63	161.74	162.69	6,575,194	-1.76(-1.07%)
Jan 26, 2016	162.93	164.72	162.57	164.45	5,398,912	+2.20(+1.36%)
Jan 25, 2016	164.22	164.41	162.05	162.25	4,739,213	-2.51(-1.52%)
Jan 22, 2016	164.09	164.92	163.32	164.76	5,079,002	+3.33(+2.06%)
Jan 21, 2016	160.99	163.30	159.68	161.43	10,232,129	+0.83(+0.52%)
Jan 20, 2016	159.98	162.11	156.51	160.60	11,827,191	-1.88(-1.16%)
Jan 19, 2016	164.17	164.35	161.00	162.48	8,851,775	+0.09(+0.05%)
Jan 15, 2016	161.45	162.40	162.40	162.40	10,266,170	-3.49(-2.11%)
Jan 14, 2016	163.89	167.09	162.25	165.89	8,030,682	+2.59(+1.59%)
Jan 13, 2016	168.08	168.48	162.88	163.30	8,139,520	-4.07(-2.43%)
Jan 12, 2016	167.65	168.21	165.27	167.37	6,327,626	+1.28(+0.77%)
Jan 11, 2016	166.88	167.18	164.15	166.09	8,700,366	+0.17(+0.10%)
Jan 08, 2016	168.76	169.34	165.65	165.91	10,348,533	-1.86(-1.11%)
Jan 07, 2016	168.90	170.71	167.41	167.77	8,768,334	-4.11(-2.39%)
Jan 06, 2016	171.53	172.96	170.87	171.89	6,388,266	-2.28(-1.31%)
Jan 05, 2016	174.07	174.56	172.97	174.17	6,115,771	+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.