Indicators

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

548.31 +4.45 (+0.82%)

Official Closing 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 (%)
Jan 29, 2021	358.25	359.15	351.20	352.98	5,264,170	-7.15(-1.99%)
Jan 28, 2021	358.91	364.21	358.47	360.14	5,972,913	+3.02(+0.85%)
Jan 27, 2021	362.59	362.65	354.80	357.12	5,876,253	-8.93(-2.44%)
Jan 26, 2021	367.51	367.88	365.79	366.05	2,331,997	-0.54(-0.15%)
Jan 25, 2021	365.90	366.91	360.93	366.59	4,093,664	+1.45(+0.40%)
Jan 22, 2021	364.58	366.26	364.13	365.13	3,936,207	-1.24(-0.34%)
Jan 21, 2021	366.63	367.10	365.48	366.38	3,742,735	+0.32(+0.09%)
Jan 20, 2021	363.43	366.92	363.04	366.06	3,609,248	+4.97(+1.38%)
Jan 19, 2021	360.78	361.62	359.28	361.09	7,472,622	+2.80(+0.78%)
Jan 15, 2021	359.22	360.01	356.37	358.28	10,717,478	-2.60(-0.72%)
Jan 14, 2021	362.90	363.44	360.50	360.89	7,366,096	-1.25(-0.35%)
Jan 13, 2021	361.15	363.17	360.32	362.14	3,953,746	+0.91(+0.25%)
Jan 12, 2021	361.23	362.21	358.92	361.23	3,675,975	+0.06(+0.02%)
Jan 11, 2021	360.31	362.86	360.21	361.17	3,537,205	-2.38(-0.65%)
Jan 08, 2021	362.95	363.76	359.60	363.55	3,578,772	+2.06(+0.57%)
Jan 07, 2021	358.63	362.24	358.45	361.49	6,364,269	+5.27(+1.48%)
Jan 06, 2021	352.51	359.49	351.98	356.21	4,564,953	+2.14(+0.60%)
Jan 05, 2021	351.01	355.18	351.01	354.07	4,530,358	+2.33(+0.66%)

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.