Indicators

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

522.66 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	229.36	229.90	227.49	229.88	11,074,004	+2.08(+0.91%)
Dec 28, 2018	229.35	231.04	226.54	227.80	11,882,298	-0.37(-0.16%)
Dec 27, 2018	222.94	228.18	219.60	228.17	13,902,238	+2.18(+0.97%)
Dec 26, 2018	216.92	226.19	214.85	225.99	14,400,036	+10.57(+4.91%)
Dec 24, 2018	219.72	220.82	215.38	215.43	7,034,600	-5.71(-2.58%)
Dec 21, 2018	226.80	229.41	220.56	221.14	15,630,667	-4.64(-2.05%)
Dec 20, 2018	228.32	229.89	223.54	225.77	14,994,254	-3.93(-1.71%)
Dec 19, 2018	233.22	237.09	227.87	229.71	14,423,908	-3.54(-1.52%)
Dec 18, 2018	235.12	235.74	231.50	233.25	11,250,019	-0.03(-0.01%)
Dec 17, 2018	237.22	238.26	231.71	233.27	10,207,341	-4.84(-2.03%)
Dec 14, 2018	240.39	241.36	237.53	238.12	6,700,566	-4.39(-1.81%)
Dec 13, 2018	243.60	244.52	241.45	242.51	5,746,586	-0.23(-0.09%)
Dec 12, 2018	244.54	245.87	242.61	242.74	4,272,791	+1.31(+0.54%)
Dec 11, 2018	244.66	244.85	239.94	241.43	4,983,707	+0.05(+0.02%)
Dec 10, 2018	240.79	242.40	236.40	241.38	9,391,276	+0.36(+0.15%)
Dec 07, 2018	246.33	247.98	240.10	241.02	6,710,264	-5.64(-2.29%)
Dec 06, 2018	243.13	246.80	239.90	246.67	9,401,126	-0.64(-0.26%)
Dec 04, 2018	254.53	254.93	246.78	247.31	7,413,876	-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.