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 (%)
Apr 28, 2017	212.17	212.17	211.29	211.39	2,935,195	-0.47(-0.22%)
Apr 27, 2017	212.03	212.18	211.31	211.85	3,846,395	+0.12(+0.06%)
Apr 26, 2017	211.82	212.70	211.65	211.73	5,434,629	-0.09(-0.04%)
Apr 25, 2017	211.25	212.19	211.16	211.82	4,703,259	+1.24(+0.59%)
Apr 24, 2017	210.64	210.82	210.12	210.57	7,179,611	+2.22(+1.06%)
Apr 21, 2017	208.91	208.93	207.90	208.36	3,931,840	-0.53(-0.25%)
Apr 20, 2017	207.94	209.42	207.59	208.89	5,429,831	+1.58(+0.76%)
Apr 19, 2017	208.25	208.63	207.05	207.31	2,621,287	-0.36(-0.17%)
Apr 18, 2017	207.53	208.21	206.97	207.67	3,112,654	-0.63(-0.30%)
Apr 17, 2017	206.99	208.30	206.80	208.30	2,994,396	+1.79(+0.87%)
Apr 13, 2017	207.44	208.20	206.50	206.51	3,403,049	-1.38(-0.66%)
Apr 12, 2017	208.45	208.62	207.58	207.88	3,801,141	-0.85(-0.41%)
Apr 11, 2017	208.57	208.82	207.19	208.73	3,060,117	-0.26(-0.13%)
Apr 10, 2017	209.00	209.77	208.45	208.99	2,177,469	+0.15(+0.07%)
Apr 07, 2017	208.79	209.55	208.35	208.84	2,582,025	-0.19(-0.09%)
Apr 06, 2017	208.65	209.57	208.17	209.04	2,639,695	+0.55(+0.26%)
Apr 05, 2017	209.77	210.78	208.29	208.49	6,603,827	-0.62(-0.30%)
Apr 04, 2017	208.66	209.18	208.28	209.11	3,443,030	+0.10(+0.05%)

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.