Indicators

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

548.31 +4.45 (+0.82%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	475.78	476.31	472.61	474.69	4,014,707	-1.36(-0.29%)
Dec 28, 2023	476.20	476.84	475.57	476.05	3,448,269	+0.22(+0.05%)
Dec 27, 2023	474.84	475.95	474.22	475.83	3,776,862	+0.90(+0.19%)
Dec 26, 2023	473.39	475.86	473.30	474.93	2,355,926	+2.04(+0.43%)
Dec 22, 2023	473.20	474.69	471.02	472.89	4,294,288	+0.90(+0.19%)
Dec 21, 2023	470.62	472.27	468.15	471.99	8,916,506	+4.74(+1.01%)
Dec 20, 2023	473.32	475.22	467.15	467.25	6,380,011	-6.79(-1.43%)
Dec 19, 2023	471.89	474.22	471.85	474.04	5,153,535	+2.72(+0.58%)
Dec 18, 2023	470.30	472.30	470.17	471.32	8,477,536	+2.60(+0.56%)
Dec 15, 2023	468.78	469.93	467.76	468.71	6,889,849	-0.79(-0.17%)
Dec 14, 2023	469.92	471.14	466.69	469.50	7,274,138	+1.47(+0.31%)
Dec 13, 2023	461.90	468.19	461.57	468.04	7,846,560	+6.32(+1.37%)
Dec 12, 2023	459.08	461.71	458.05	461.71	6,870,961	+2.28(+0.50%)
Dec 11, 2023	457.13	459.62	456.93	459.44	7,170,044	+1.78(+0.39%)
Dec 08, 2023	454.94	458.17	454.69	457.66	5,070,974	+1.97(+0.43%)
Dec 07, 2023	454.34	456.32	452.17	455.69	6,504,776	+3.47(+0.77%)
Dec 06, 2023	456.27	456.30	451.82	452.21	4,085,942	-1.88(-0.41%)
Dec 05, 2023	452.76	455.02	452.35	454.09	4,598,286	-0.10(-0.02%)
Dec 04, 2023	453.05	454.38	451.82	454.19	4,161,120	-2.26(-0.49%)

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.