Indicators

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

513.84 +6.38 (+1.26%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	359.32	360.23	352.26	354.04	5,248,415	-7.18(-1.99%)
Jan 28, 2021	359.99	365.31	359.55	361.22	5,955,037	+3.03(+0.85%)
Jan 27, 2021	363.68	363.74	355.86	358.19	5,858,667	-8.96(-2.44%)
Jan 26, 2021	368.61	368.98	366.89	367.14	2,325,018	-0.54(-0.15%)
Jan 25, 2021	367.00	368.01	362.01	367.69	4,081,413	+1.46(+0.40%)
Jan 22, 2021	365.68	367.36	365.22	366.23	3,924,427	-1.25(-0.34%)
Jan 21, 2021	367.74	368.20	366.57	367.48	3,731,533	+0.32(+0.09%)
Jan 20, 2021	364.52	368.02	364.13	367.15	3,598,446	+4.98(+1.38%)
Jan 19, 2021	361.87	362.70	360.36	362.17	7,450,257	+2.81(+0.78%)
Jan 15, 2021	360.30	361.09	357.44	359.36	10,685,402	-2.61(-0.72%)
Jan 14, 2021	363.99	364.53	361.58	361.97	7,344,051	-1.26(-0.35%)
Jan 13, 2021	362.24	364.26	361.40	363.23	3,941,913	+0.92(+0.25%)
Jan 12, 2021	362.31	363.30	360.00	362.31	3,664,974	+0.06(+0.02%)
Jan 11, 2021	361.39	363.95	361.29	362.26	3,526,619	-2.38(-0.65%)
Jan 08, 2021	364.04	364.85	360.68	364.64	3,568,062	+2.07(+0.57%)
Jan 07, 2021	359.71	363.32	359.53	362.57	6,345,222	+5.29(+1.48%)
Jan 06, 2021	353.56	360.57	353.03	357.28	4,551,290	+2.14(+0.60%)
Jan 05, 2021	352.06	356.24	352.06	355.14	4,516,800	+2.33(+0.66%)

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.