Indicators

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

542.13 -0.40 (-0.07%)

Streaming Delayed Price Updated: 11:11 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	224.20	225.09	224.02	225.01	6,240,506	+0.83(+0.37%)
Sep 28, 2017	223.63	224.30	223.58	224.18	3,029,148	+0.24(+0.11%)
Sep 27, 2017		224.34	222.89	223.94	4,237,174	+0.87(+0.39%)
Sep 26, 2017	223.38	223.62	222.84	223.07	4,062,406	+0.13(+0.06%)
Sep 25, 2017	223.13	223.50	222.19	222.94	5,874,490	-0.43(-0.19%)
Sep 22, 2017	223.05	223.57	223.03	223.37	2,769,686	+0.01(+0.00%)
Sep 21, 2017	223.81	223.88	223.18	223.36	3,307,190	-0.65(-0.29%)
Sep 20, 2017	223.97	224.07	222.95	224.01	6,216,582	+0.13(+0.06%)
Sep 19, 2017	223.89	223.97	223.56	223.88	4,093,098	+0.21(+0.09%)
Sep 18, 2017	223.56	224.01	223.25	223.67	1,889,594	+0.50(+0.23%)
Sep 15, 2017	222.78	223.25	222.63	223.17	2,872,884	+0.28(+0.13%)
Sep 14, 2017	222.61	223.07	222.45	222.88	3,389,247	-0.08(-0.04%)
Sep 13, 2017	222.53	222.99	222.44	222.96	2,415,734	+0.10(+0.04%)
Sep 12, 2017	222.47	222.87	222.29	222.87	3,014,932	+0.80(+0.36%)
Sep 11, 2017	221.05	222.16	221.03	222.07	3,561,370	+2.40(+1.09%)
Sep 08, 2017	219.67	220.20	219.49	219.67	3,725,442	-0.37(-0.17%)
Sep 07, 2017	220.35	220.35	219.58	220.04	4,007,601	+0.00(+0.00%)
Sep 06, 2017	219.99	220.36	219.42	220.04	4,274,065	+0.73(+0.33%)
Sep 05, 2017	220.31	220.56	218.28	219.31	5,767,720	-1.58(-0.72%)

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.