Indicators

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

547.68 +2.07 (+0.38%)

Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	91.09	91.25	90.43	90.57	609,803	-0.64(-0.70%)
Jul 28, 2005	90.81	91.25	90.54	91.21	780,930	+0.61(+0.68%)
Jul 27, 2005	90.43	90.70	90.11	90.60	934,576	+0.29(+0.32%)
Jul 26, 2005	90.29	90.45	90.03	90.31	610,759	+0.07(+0.08%)
Jul 25, 2005	90.46	90.76	89.96	90.24	705,541	-0.22(-0.24%)
Jul 22, 2005	89.92	90.46	89.78	90.46	2,392,094	+0.56(+0.63%)
Jul 21, 2005	90.49	90.52	89.71	89.89	1,095,460	-0.50(-0.55%)
Jul 20, 2005	89.79	90.60	89.56	90.39	776,696	+0.31(+0.34%)
Jul 19, 2005	89.85	90.12	89.69	90.08	856,455	+0.45(+0.51%)
Jul 18, 2005	89.74	89.78	89.45	89.63	465,034	-0.33(-0.37%)
Jul 15, 2005	89.94	90.07	89.61	89.96	1,412,312	+0.04(+0.05%)
Jul 14, 2005	90.03	90.35	89.69	89.91	812,752	+0.23(+0.26%)
Jul 13, 2005	89.53	89.68	89.31	89.68	670,715	+0.18(+0.20%)
Jul 12, 2005	89.27	89.74	89.08	89.50	1,427,745	+0.22(+0.25%)
Jul 11, 2005	88.85	89.38	88.82	89.28	3,060,760	+0.44(+0.49%)
Jul 08, 2005	87.71	88.84	87.69	88.84	593,414	+1.05(+1.20%)
Jul 07, 2005	86.63	87.83	86.62	87.78	1,066,506	+0.29(+0.33%)
Jul 06, 2005	88.18	88.33	87.45	87.50	2,159,508	-0.72(-0.82%)
Jul 05, 2005	87.34	88.34	87.29	88.22	1,491,115	+0.70(+0.80%)

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.