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 (%)
Jul 31, 2023	453.11	453.83	451.77	453.43	4,006,327	+0.94(+0.21%)
Jul 28, 2023	451.52	453.51	450.79	452.49	4,322,227	+4.24(+0.95%)
Jul 27, 2023	454.72	455.11	447.30	448.25	3,463,322	-2.92(-0.65%)
Jul 26, 2023	450.19	452.62	449.11	451.17	5,675,141	+0.04(+0.01%)
Jul 25, 2023	449.63	452.43	449.56	451.13	4,043,272	+1.21(+0.27%)
Jul 24, 2023	449.10	450.73	448.49	449.92	2,671,155	+1.98(+0.44%)
Jul 21, 2023	449.68	449.88	447.92	447.93	3,554,559	-0.01(-0.00%)
Jul 20, 2023	449.88	450.78	447.20	447.94	10,805,426	-2.81(-0.62%)
Jul 19, 2023	450.74	452.09	450.10	450.75	3,229,436	+0.83(+0.18%)
Jul 18, 2023	446.21	450.58	445.81	449.93	6,549,992	+3.24(+0.73%)
Jul 17, 2023	444.85	447.67	444.83	446.68	4,566,851	+1.65(+0.37%)
Jul 14, 2023	446.26	447.10	444.36	445.03	3,489,148	-0.44(-0.10%)
Jul 13, 2023	443.65	446.14	443.21	445.47	4,256,989	+3.76(+0.85%)
Jul 12, 2023	442.23	443.23	440.72	441.71	4,783,174	+3.29(+0.75%)
Jul 11, 2023	436.29	438.77	435.27	438.42	4,846,914	+2.93(+0.67%)
Jul 10, 2023	434.02	435.65	433.43	435.49	2,564,211	+1.15(+0.27%)
Jul 07, 2023	434.48	438.44	434.13	434.34	3,493,077	-1.11(-0.26%)
Jul 06, 2023	435.32	435.91	432.91	435.45	3,296,920	-3.60(-0.82%)
Jul 05, 2023	437.68	439.81	437.68	439.05	6,309,523	-0.76(-0.17%)

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.