Indicators

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

542.76 -0.91 (-0.17%)

Streaming Delayed Price Updated: 12:53 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	228.97	229.50	227.10	229.49	11,093,230	+2.08(+0.91%)
Dec 28, 2018	228.96	230.64	226.14	227.41	11,902,927	-0.37(-0.16%)
Dec 27, 2018	222.56	227.79	219.22	227.78	13,926,373	+2.18(+0.96%)
Dec 26, 2018	216.55	225.80	214.48	225.60	14,425,036	+10.55(+4.90%)
Dec 24, 2018	219.34	220.44	215.01	215.05	7,046,812	-5.70(-2.58%)
Dec 21, 2018	226.40	229.01	220.18	220.75	15,657,803	-4.63(-2.05%)
Dec 20, 2018	227.92	229.49	223.15	225.38	15,020,285	-3.92(-1.71%)
Dec 19, 2018	232.81	236.68	227.48	229.31	14,448,949	-3.53(-1.52%)
Dec 18, 2018	234.71	235.33	231.10	232.84	11,269,549	-0.03(-0.01%)
Dec 17, 2018	236.81	237.84	231.31	232.87	10,225,061	-4.84(-2.03%)
Dec 14, 2018	239.97	240.94	237.12	237.71	6,712,198	-4.38(-1.81%)
Dec 13, 2018	243.18	244.10	241.03	242.09	5,756,562	-0.23(-0.09%)
Dec 12, 2018	244.12	245.44	242.19	242.32	4,280,209	+1.31(+0.54%)
Dec 11, 2018	244.24	244.43	239.53	241.01	4,992,359	+0.04(+0.02%)
Dec 10, 2018	240.37	241.98	235.99	240.97	9,407,579	+0.36(+0.15%)
Dec 07, 2018	245.90	247.55	239.69	240.60	6,721,913	-5.63(-2.29%)
Dec 06, 2018	242.71	246.37	239.48	246.24	9,417,446	-0.64(-0.26%)
Dec 04, 2018	254.09	254.49	246.35	246.88	7,426,746	-8.01(-3.14%)

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.