Indicators

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

542.53 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	405.94	410.33	405.90	410.25	3,940,965	+3.37(+0.83%)
Apr 27, 2023	401.50	407.14	401.31	406.89	4,231,185	+7.92(+1.98%)
Apr 26, 2023	401.23	402.33	398.35	398.97	5,739,607	-1.63(-0.41%)
Apr 25, 2023	405.03	405.57	400.56	400.60	3,752,504	-6.46(-1.59%)
Apr 24, 2023	406.41	407.49	405.08	407.06	3,460,119	+0.51(+0.13%)
Apr 21, 2023	406.65	407.11	404.69	406.55	3,445,084	+0.23(+0.06%)
Apr 20, 2023	405.64	408.13	404.76	406.33	3,338,158	-2.29(-0.56%)
Apr 19, 2023	406.68	409.48	406.64	408.61	2,989,845	-0.03(-0.01%)
Apr 18, 2023	410.04	410.12	407.25	408.64	2,700,388	+0.24(+0.06%)
Apr 17, 2023	406.80	408.48	405.56	408.41	2,527,459	+1.50(+0.37%)
Apr 14, 2023	407.29	409.50	404.55	406.90	3,610,734	-1.00(-0.25%)
Apr 13, 2023	403.75	408.25	403.22	407.91	3,634,488	+5.25(+1.30%)
Apr 12, 2023	406.35	406.60	401.97	402.66	4,026,371	-1.51(-0.37%)
Apr 11, 2023	404.71	405.65	403.41	404.17	3,717,720	-0.01(-0.00%)
Apr 10, 2023	401.13	404.20	400.53	404.18	2,828,054	+0.46(+0.11%)
Apr 06, 2023	401.33	403.97	400.22	403.72	3,029,185	+1.52(+0.38%)
Apr 05, 2023	402.48	403.20	400.42	402.20	3,765,352	-0.95(-0.24%)
Apr 04, 2023	406.09	406.36	401.75	403.15	3,559,368	-2.07(-0.51%)

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.