Indicators

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

519.81 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		240.69	240.69	240.69	0	-0.84(-0.35%)
Dec 28, 2017	241.54	241.61	241.19	241.53	2,919,658	+0.45(+0.19%)
Dec 27, 2017	241.09	241.43	240.83	241.08	3,707,315	+0.15(+0.06%)
Dec 26, 2017	240.86	241.16	240.69	240.93	3,127,797	-0.30(-0.13%)
Dec 22, 2017	241.32	241.36	240.70	241.24	5,112,809	-0.06(-0.03%)
Dec 21, 2017	241.43	242.02	241.07	241.30	4,340,633	+0.48(+0.20%)
Dec 20, 2017	241.91	241.99	240.53	240.81	3,368,509	-0.13(-0.05%)
Dec 19, 2017	242.15	242.15	240.88	240.94	5,795,091	-0.95(-0.39%)
Dec 18, 2017	241.75	242.23	241.68	241.90	6,330,835	+1.50(+0.62%)
Dec 15, 2017	239.43	240.81	239.35	240.40	8,593,389	+2.01(+0.84%)
Dec 14, 2017	239.63	239.76	238.31	238.39	6,730,905	-0.93(-0.39%)
Dec 13, 2017	239.61	240.06	239.26	239.31	3,799,202	-0.05(-0.02%)
Dec 12, 2017	239.74	239.85	238.97	239.37	3,782,729	+0.37(+0.15%)
Dec 11, 2017	239.00	239.01	238.21	239.00	3,884,228	+0.82(+0.34%)
Dec 08, 2017	238.15	238.24	237.52	238.18	2,946,256	+1.29(+0.55%)
Dec 07, 2017	236.04	237.24	235.93	236.89	5,523,315	+0.71(+0.30%)
Dec 06, 2017	236.28	236.62	235.78	236.18	2,577,706	+0.00(+0.00%)
Dec 05, 2017	237.41	237.89	235.99		3,266,400	+0.00(+0.00%)
Dec 04, 2017	238.92	239.03	236.98	237.00	5,880,534	-0.25(-0.11%)

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.