Indicators

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

501.88 -1.16 (-0.23%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	271.56	272.42	271.04	272.00	6,232,391	+1.36(+0.50%)
Jun 27, 2019	270.37	271.06	270.02	270.64	2,950,021	+1.11(+0.41%)
Jun 26, 2019	270.77	271.30	269.48	269.53	4,562,385	-0.30(-0.11%)
Jun 25, 2019	272.55	272.61	269.74	269.84	3,223,389	-2.64(-0.97%)
Jun 24, 2019	273.06	273.40	272.37	272.48	3,846,150	-0.28(-0.10%)
Jun 21, 2019	272.96	274.26	272.66	272.75	3,931,479	-0.42(-0.15%)
Jun 20, 2019	273.45	273.68	271.19	273.17	4,775,429	+2.57(+0.95%)
Jun 19, 2019	270.19	271.20	269.26	270.60	8,238,632	+0.73(+0.27%)
Jun 18, 2019	269.12	271.12	268.77	269.88	5,008,279	+2.50(+0.94%)
Jun 17, 2019	267.38	268.03	267.07	267.37	2,721,229	+0.25(+0.09%)
Jun 14, 2019	267.18	267.75	266.35	267.13	2,180,717	-0.34(-0.13%)
Jun 13, 2019	267.26	267.79	266.56	267.47	2,511,874	+1.22(+0.46%)
Jun 12, 2019	266.59	267.13	265.82	266.25	2,518,863	-0.60(-0.23%)
Jun 11, 2019	268.73	269.12	266.15	266.85	3,187,383	-0.05(-0.02%)
Jun 10, 2019	267.23	268.56	266.78	266.90	4,211,662	+1.22(+0.46%)
Jun 07, 2019	264.06	266.74	263.87	265.68	3,467,385	+2.67(+1.01%)
Jun 06, 2019	261.59	263.68	260.93	263.01	4,682,167	+1.74(+0.67%)
Jun 05, 2019	260.71	261.30	258.84	261.27	5,096,021	+2.22(+0.86%)
Jun 04, 2019	255.85	259.18	255.41	259.05	3,923,809	+5.56(+2.19%)

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.