Indicators

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

510.77 +4.95 (+0.98%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	477.21	477.74	474.03	476.11	4,002,691	-1.37(-0.29%)
Dec 28, 2023	477.63	478.27	477.00	477.48	3,437,949	+0.22(+0.05%)
Dec 27, 2023	476.26	477.38	475.64	477.26	3,765,559	+0.91(+0.19%)
Dec 26, 2023	474.81	477.29	474.72	476.35	2,348,875	+2.04(+0.43%)
Dec 22, 2023	474.62	476.11	472.44	474.31	4,281,436	+0.91(+0.19%)
Dec 21, 2023	472.04	473.69	469.56	473.40	8,889,821	+4.75(+1.01%)
Dec 20, 2023	474.74	476.64	468.55	468.65	6,360,917	-6.81(-1.43%)
Dec 19, 2023	473.31	475.64	473.27	475.46	5,138,112	+2.73(+0.58%)
Dec 18, 2023	471.71	473.71	471.58	472.73	8,452,164	+2.61(+0.56%)
Dec 15, 2023	470.19	471.34	469.17	470.12	6,869,229	-0.79(-0.17%)
Dec 14, 2023	471.33	472.55	468.09	470.91	7,252,367	+1.47(+0.31%)
Dec 13, 2023	463.29	469.59	462.96	469.44	7,823,077	+6.34(+1.37%)
Dec 12, 2023	460.46	463.10	459.43	463.10	6,850,397	+2.28(+0.50%)
Dec 11, 2023	458.50	461.00	458.31	460.82	7,148,585	+1.79(+0.39%)
Dec 08, 2023	456.31	459.55	456.05	459.03	5,055,797	+1.98(+0.43%)
Dec 07, 2023	455.70	457.69	453.52	457.05	6,485,309	+3.48(+0.77%)
Dec 06, 2023	457.64	457.67	453.17	453.57	4,073,713	-1.89(-0.41%)
Dec 05, 2023	454.12	456.39	453.71	455.45	4,584,524	-0.10(-0.02%)
Dec 04, 2023	454.41	455.74	453.17	455.56	4,148,667	-2.26(-0.49%)

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.