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 (%)
Apr 29, 2022	411.00	413.12	398.92	399.48	9,056,208	-15.57(-3.75%)
Apr 28, 2022	409.66	416.79	405.15	415.05	5,760,972	+10.17(+2.51%)
Apr 27, 2022	404.68	410.27	402.63	404.88	10,143,469	+1.22(+0.30%)
Apr 26, 2022	413.14	413.31	403.62	403.67	9,910,536	-12.10(-2.91%)
Apr 25, 2022	410.98	415.88	406.32	415.77	8,191,605	+2.55(+0.62%)
Apr 22, 2022	423.86	424.14	412.75	413.22	8,208,591	-11.89(-2.80%)
Apr 21, 2022	435.22	436.58	424.08	425.11	5,444,870	-6.25(-1.45%)
Apr 20, 2022	433.60	434.20	430.25	431.36	4,444,892	-0.39(-0.09%)
Apr 19, 2022	424.78	432.49	424.62	431.75	5,366,966	+6.86(+1.61%)
Apr 18, 2022	423.78	426.61	422.64	424.89	4,794,215	+0.15(+0.04%)
Apr 14, 2022	430.28	431.45	424.61	424.73	4,565,509	-5.31(-1.24%)
Apr 13, 2022	425.07	430.80	424.77	430.05	7,547,405	+4.97(+1.17%)
Apr 12, 2022	429.90	432.41	423.63	425.07	5,457,870	-1.63(-0.38%)
Apr 11, 2022	430.84	431.68	426.28	426.70	5,128,518	-7.51(-1.73%)
Apr 08, 2022	434.65	437.15	432.66	434.21	5,137,718	-1.16(-0.27%)
Apr 07, 2022	432.31	437.21	430.29	435.37	5,500,765	+2.14(+0.50%)
Apr 06, 2022	433.51	435.53	430.26	433.22	6,246,432	-4.25(-0.97%)
Apr 05, 2022	441.68	444.14	436.44	437.47	4,581,488	-5.71(-1.29%)
Apr 04, 2022	439.69	443.29	438.78	443.18	4,194,798	+3.87(+0.88%)

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.