Indicators

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

543.67 +1.14 (+0.21%)

Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	164.02	167.24	163.92	167.18	9,088,840	+3.87(+2.37%)
Jan 28, 2016	163.99	164.16	161.57	163.31	6,234,156	+0.88(+0.54%)
Jan 27, 2016	163.74	165.36	161.48	162.43	6,585,843	-1.76(-1.07%)
Jan 26, 2016	162.66	164.45	162.31	164.19	5,407,656	+2.20(+1.36%)
Jan 25, 2016	163.95	164.14	161.79	161.99	4,746,889	-2.51(-1.52%)
Jan 22, 2016	163.82	164.65	163.06	164.50	5,087,227	+3.32(+2.06%)
Jan 21, 2016	160.73	163.03	159.42	161.17	10,248,701	+0.83(+0.52%)
Jan 20, 2016	159.72	161.85	156.26	160.34	11,846,346	-1.88(-1.16%)
Jan 19, 2016	163.90	164.08	160.74	162.22	8,866,111	+0.09(+0.05%)
Jan 15, 2016	161.19	162.13	162.13	162.13	10,282,796	-3.49(-2.11%)
Jan 14, 2016	163.63	166.82	161.99	165.62	8,043,688	+2.59(+1.59%)
Jan 13, 2016	167.81	168.21	162.61	163.03	8,152,702	-4.06(-2.43%)
Jan 12, 2016	167.38	167.94	165.00	167.10	6,337,874	+1.28(+0.77%)
Jan 11, 2016	166.61	166.91	163.88	165.82	8,714,457	+0.17(+0.10%)
Jan 08, 2016	168.49	169.07	165.38	165.65	10,365,293	-1.86(-1.11%)
Jan 07, 2016	168.63	170.43	167.14	167.50	8,782,535	-4.11(-2.39%)
Jan 06, 2016	171.26	172.68	170.59	171.61	6,398,612	-2.28(-1.31%)
Jan 05, 2016	173.79	174.28	172.69	173.88	6,125,675	+0.36(+0.21%)

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.