Indicators

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

549.49 +1.18 (+0.22%)

Streaming Delayed Price Updated: 1:46 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	394.20	399.49	393.88	399.40	6,252,891	+5.71(+1.45%)
Jan 30, 2023	395.83	398.14	393.42	393.69	3,533,709	-5.07(-1.27%)
Jan 27, 2023	396.63	401.12	396.54	398.75	4,102,600	+0.99(+0.25%)
Jan 26, 2023	396.20	397.92	393.15	397.77	3,135,154	+4.32(+1.10%)
Jan 25, 2023	389.07	393.79	386.79	393.44	4,654,214	+0.07(+0.02%)
Jan 24, 2023	392.00	394.24	390.78	393.37	4,401,009	-0.26(-0.07%)
Jan 23, 2023	389.85	395.69	388.92	393.64	5,267,165	+4.62(+1.19%)
Jan 20, 2023	383.33	389.20	381.68	389.02	2,704,520	+7.01(+1.84%)
Jan 19, 2023	382.56	384.30	380.59	382.01	3,064,819	-2.74(-0.71%)
Jan 18, 2023	392.12	393.17	384.58	384.75	4,444,265	-6.16(-1.58%)
Jan 17, 2023	391.63	393.29	390.21	390.91	3,586,457	-0.72(-0.18%)
Jan 13, 2023	386.83	392.17	386.53	391.63	3,264,023	+1.54(+0.39%)
Jan 12, 2023	389.77	391.57	385.63	390.10	4,075,545	+1.52(+0.39%)
Jan 11, 2023	385.46	388.73	384.64	388.58	6,410,535	+4.78(+1.25%)
Jan 10, 2023	380.53	383.88	379.57	383.80	4,629,862	+2.74(+0.72%)
Jan 09, 2023	383.61	386.87	380.93	381.06	3,551,482	-0.26(-0.07%)
Jan 06, 2023	375.96	382.50	372.91	381.32	4,946,977	+8.51(+2.28%)
Jan 05, 2023	375.07	375.18	372.23	372.81	4,421,972	-4.28(-1.14%)
Jan 04, 2023	376.54	379.17	373.44	377.10	3,881,950	+2.91(+0.78%)

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.