Indicators

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

549.64 +1.33 (+0.24%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	86.47	86.70	86.31	86.53	1,350,990	+0.69(+0.80%)
Jan 28, 2005	86.13	86.17	85.49	85.84	999,312	-0.24(-0.28%)
Jan 27, 2005	85.87	86.31	85.78	86.09	651,458	+0.13(+0.15%)
Jan 26, 2005	86.01	86.21	85.78	85.95	504,914	+0.29(+0.33%)
Jan 25, 2005	85.72	86.10	85.58	85.67	516,932	+0.18(+0.21%)
Jan 24, 2005	85.81	86.00	85.32	85.48	897,974	-0.11(-0.13%)
Jan 21, 2005	86.33	86.48	85.57	85.59	2,005,180	-0.59(-0.68%)
Jan 20, 2005	86.44	86.65	86.02	86.18	858,367	-0.52(-0.60%)
Jan 19, 2005	87.54	87.59	86.70	86.70	1,040,830	-0.97(-1.10%)
Jan 18, 2005	86.57	87.67	86.49	87.67	4,496,290	+0.92(+1.06%)
Jan 14, 2005	86.50	86.89	86.36	86.74	642,171	+0.48(+0.55%)
Jan 13, 2005	86.96	87.05	86.17	86.27	1,098,874	-0.72(-0.82%)
Jan 12, 2005	86.80	87.12	86.17	86.99	849,217	+0.34(+0.39%)
Jan 11, 2005	86.91	87.03	86.52	86.65	324,226	-0.59(-0.68%)
Jan 10, 2005	86.88	87.57	86.80	87.24	788,851	+0.44(+0.51%)
Jan 07, 2005	87.19	87.38	86.64	86.80	797,455	-0.16(-0.19%)
Jan 06, 2005	86.82	87.32	86.73	86.96	708,136	+0.35(+0.41%)
Jan 05, 2005	87.13	87.41	86.61	86.61	844,573	-0.53(-0.60%)
Jan 04, 2005	88.36	88.36	86.81	87.14	1,154,596	-1.06(-1.20%)

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.