Indicators

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

548.31 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	188.92	189.85	188.62	189.48	3,565,134	+0.29(+0.15%)
Jul 28, 2016	188.75	189.48	188.29	189.20	2,125,572	+0.23(+0.12%)
Jul 27, 2016	189.53	189.61	188.19	188.97	5,464,881	-0.19(-0.10%)
Jul 26, 2016	189.01	189.53	188.30	189.16	3,562,165	+0.08(+0.04%)
Jul 25, 2016	189.37	189.43	188.49	189.09	1,962,303	-0.49(-0.26%)
Jul 22, 2016	188.86	189.65	188.60	189.57	5,455,545	+0.82(+0.44%)
Jul 21, 2016	189.33	189.57	188.29	188.75	2,064,307	-0.68(-0.36%)
Jul 20, 2016	189.15	189.68	188.70	189.43	2,117,107	+0.80(+0.42%)
Jul 19, 2016	188.45	188.69	188.19	188.63	2,173,006	-0.21(-0.11%)
Jul 18, 2016	188.44	189.04	188.21	188.84	4,739,779	+0.52(+0.28%)
Jul 15, 2016	189.18	189.21	187.90	188.32	4,249,084	-0.28(-0.15%)
Jul 14, 2016	188.84	189.09	188.21	188.60	6,149,995	+1.03(+0.55%)
Jul 13, 2016	188.01	188.03	187.07	187.57	4,431,818	-0.02(-0.01%)
Jul 12, 2016	187.23	187.89	186.99	187.58	5,433,319	+1.31(+0.70%)
Jul 11, 2016	186.06	186.80	185.85	186.27	3,789,320	+0.70(+0.38%)
Jul 08, 2016	184.16	185.82	182.79	185.57	3,697,540	+2.78(+1.52%)
Jul 07, 2016	183.15	183.82	182.08	182.79	4,017,404	-0.16(-0.09%)
Jul 06, 2016	181.37	183.08	180.70	182.95	7,228,732	+1.04(+0.57%)
Jul 05, 2016	182.34	182.46	181.27	181.91	7,160,375	-1.29(-0.71%)

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.