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 (%)
Sep 30, 2019	276.00	277.46	275.95	276.84	4,107,705	+1.41(+0.51%)
Sep 27, 2019	277.77	277.84	273.89	275.43	3,544,646	-1.47(-0.53%)
Sep 26, 2019	277.54	277.75	275.52	276.90	3,346,128	-0.56(-0.20%)
Sep 25, 2019	275.96	277.99	274.47	277.46	3,914,416	-1.80(-0.64%)
Sep 24, 2019	279.20	279.63	274.94	279.26	6,672,875	+1.14(+0.41%)
Sep 23, 2019	277.48	278.79	277.25	278.12	5,027,180	+0.15(+0.05%)
Sep 20, 2019	280.13	280.39	277.40	277.97	6,386,703	-1.54(-0.55%)
Sep 19, 2019	279.92	280.90	279.14	279.51	5,493,478	-0.04(-0.01%)
Sep 18, 2019	278.92	279.61	276.85	279.55	3,317,007	+0.20(+0.07%)
Sep 17, 2019	278.39	279.41	278.26	279.34	4,248,473	+0.67(+0.24%)
Sep 16, 2019	278.29	279.06	277.95	278.67	2,467,712	-0.82(-0.29%)
Sep 13, 2019	280.13	280.49	279.09	279.49	4,613,094	-0.19(-0.07%)
Sep 12, 2019	279.63	280.76	278.89	279.69	4,981,738	+0.89(+0.32%)
Sep 11, 2019	277.07	278.80	276.42	278.80	3,178,579	+2.00(+0.72%)
Sep 10, 2019	275.99	276.80	274.73	276.80	2,618,909	-0.02(-0.01%)
Sep 09, 2019	277.70	277.75	275.84	276.81	3,221,707	+0.13(+0.05%)
Sep 06, 2019	276.79	277.31	276.10	276.69	4,266,760	+0.18(+0.07%)
Sep 05, 2019	275.50	277.40	275.37	276.50	4,340,014	+3.57(+1.31%)
Sep 04, 2019	272.10	272.94	271.35	272.93	2,971,193	+3.09(+1.15%)

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.