Indicators

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

519.19 +5.35 (+1.04%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	212.20	212.20	211.31	211.41	2,934,854	-0.47(-0.22%)
Apr 27, 2017	212.05	212.20	211.34	211.88	3,845,948	+0.12(+0.06%)
Apr 26, 2017	211.84	212.72	211.68	211.75	5,433,998	-0.09(-0.04%)
Apr 25, 2017	211.28	212.21	211.19	211.84	4,702,712	+1.24(+0.59%)
Apr 24, 2017	210.66	210.84	210.14	210.60	7,178,777	+2.22(+1.06%)
Apr 21, 2017	208.93	208.96	207.92	208.38	3,931,383	-0.53(-0.25%)
Apr 20, 2017	207.96	209.44	207.62	208.91	5,429,200	+1.58(+0.76%)
Apr 19, 2017	208.28	208.66	207.08	207.33	2,620,982	-0.36(-0.17%)
Apr 18, 2017	207.55	208.23	207.00	207.69	3,112,292	-0.63(-0.30%)
Apr 17, 2017	207.01	208.32	206.82	208.32	2,994,047	+1.79(+0.87%)
Apr 13, 2017	207.47	208.22	206.52	206.53	3,402,653	-1.38(-0.66%)
Apr 12, 2017	208.47	208.64	207.61	207.91	3,800,699	-0.85(-0.41%)
Apr 11, 2017	208.59	208.84	207.22	208.75	3,059,761	-0.27(-0.13%)
Apr 10, 2017	209.03	209.79	208.48	209.02	2,177,216	+0.15(+0.07%)
Apr 07, 2017	208.82	209.57	208.37	208.87	2,581,725	-0.19(-0.09%)
Apr 06, 2017	208.68	209.59	208.20	209.06	2,639,388	+0.55(+0.26%)
Apr 05, 2017	209.79	210.80	208.31	208.52	6,603,059	-0.62(-0.30%)
Apr 04, 2017	208.68	209.20	208.30	209.13	3,442,630	+0.10(+0.05%)

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.