Indicators

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

543.67 +1.14 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	275.55	277.01	275.50	276.39	4,114,358	+1.41(+0.51%)
Sep 27, 2019	277.33	277.39	273.45	274.98	3,550,388	-1.47(-0.53%)
Sep 26, 2019	277.10	277.30	275.08	276.46	3,351,548	-0.56(-0.20%)
Sep 25, 2019	275.51	277.54	274.03	277.01	3,920,756	-1.80(-0.64%)
Sep 24, 2019	278.75	279.18	274.49	278.81	6,683,683	+1.14(+0.41%)
Sep 23, 2019	277.03	278.34	276.80	277.67	5,035,323	+0.15(+0.05%)
Sep 20, 2019	279.68	279.93	276.95	277.52	6,397,048	-1.54(-0.55%)
Sep 19, 2019	279.46	280.45	278.69	279.06	5,502,376	-0.04(-0.01%)
Sep 18, 2019	278.47	279.16	276.40	279.09	3,322,380	+0.20(+0.07%)
Sep 17, 2019	277.94	278.96	277.81	278.89	4,255,355	+0.67(+0.24%)
Sep 16, 2019	277.84	278.61	277.50	278.22	2,471,710	-0.82(-0.29%)
Sep 13, 2019	279.68	280.04	278.64	279.04	4,620,566	-0.19(-0.07%)
Sep 12, 2019	279.18	280.31	278.44	279.23	4,989,808	+0.88(+0.32%)
Sep 11, 2019	276.62	278.35	275.97	278.35	3,183,727	+2.00(+0.72%)
Sep 10, 2019	275.55	276.35	274.29	276.35	2,623,151	-0.02(-0.01%)
Sep 09, 2019	277.25	277.30	275.39	276.37	3,226,925	+0.13(+0.05%)
Sep 06, 2019	276.34	276.87	275.66	276.24	4,273,671	+0.18(+0.07%)
Sep 05, 2019	275.05	276.95	274.92	276.05	4,347,044	+3.57(+1.31%)
Sep 04, 2019	271.66	272.50	270.91	272.49	2,976,006	+3.09(+1.15%)

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.