Indicators

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

547.94 -1.70 (-0.31%)

Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	86.48	86.71	86.32	86.54	1,350,833	+0.69(+0.80%)
Jan 28, 2005	86.14	86.18	85.50	85.85	999,196	-0.24(-0.28%)
Jan 27, 2005	85.88	86.32	85.79	86.10	651,382	+0.13(+0.15%)
Jan 26, 2005	86.02	86.22	85.80	85.96	504,855	+0.29(+0.33%)
Jan 25, 2005	85.73	86.11	85.59	85.68	516,872	+0.18(+0.21%)
Jan 24, 2005	85.82	86.01	85.33	85.49	897,869	-0.11(-0.13%)
Jan 21, 2005	86.34	86.49	85.58	85.60	2,004,946	-0.59(-0.68%)
Jan 20, 2005	86.45	86.66	86.03	86.19	858,268	-0.52(-0.60%)
Jan 19, 2005	87.55	87.60	86.71	86.71	1,040,709	-0.97(-1.10%)
Jan 18, 2005	86.58	87.68	86.50	87.68	4,495,767	+0.92(+1.06%)
Jan 14, 2005	86.51	86.90	86.37	86.75	642,096	+0.48(+0.55%)
Jan 13, 2005	86.97	87.06	86.18	86.28	1,098,747	-0.72(-0.82%)
Jan 12, 2005	86.81	87.14	86.18	87.00	849,118	+0.34(+0.39%)
Jan 11, 2005	86.92	87.04	86.53	86.66	324,189	-0.59(-0.68%)
Jan 10, 2005	86.89	87.58	86.81	87.25	788,759	+0.44(+0.51%)
Jan 07, 2005	87.20	87.39	86.65	86.81	797,363	-0.16(-0.19%)
Jan 06, 2005	86.83	87.33	86.74	86.97	708,054	+0.35(+0.41%)
Jan 05, 2005	87.14	87.42	86.62	86.62	844,475	-0.53(-0.61%)
Jan 04, 2005	88.37	88.37	86.82	87.15	1,154,462	-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.