Skip to main content

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

549.64 +1.33 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 93.61 93.85 93.52 93.76 775,467 -0.14(-0.15%)
Jul 28, 2006 93.17 94.00 93.08 93.90 1,014,608 +0.94(+1.02%)
Jul 27, 2006 93.47 93.66 92.61 92.95 1,402,615 -0.12(-0.13%)
Jul 26, 2006 92.88 93.50 92.59 93.08 807,698 +0.18(+0.19%)
Jul 25, 2006 92.40 93.37 92.23 92.90 580,166 +0.36(+0.39%)
Jul 24, 2006 91.48 92.69 91.44 92.54 753,888 +1.55(+1.71%)
Jul 21, 2006 91.84 91.84 90.86 90.99 940,585 -0.56(-0.62%)
Jul 20, 2006 92.56 92.63 91.50 91.55 1,011,330 -0.62(-0.67%)
Jul 19, 2006 91.09 92.61 91.09 92.17 1,128,921 +1.24(+1.36%)
Jul 18, 2006 90.81 90.96 89.85 90.93 1,825,038 +0.47(+0.52%)
Jul 17, 2006 90.52 90.99 90.34 90.46 1,363,828 -0.18(-0.20%)
Jul 14, 2006 91.03 91.16 90.13 90.65 1,266,724 -0.33(-0.36%)
Jul 13, 2006 91.93 92.18 90.98 90.98 2,028,943 -1.54(-1.66%)
Jul 12, 2006 93.35 93.44 92.24 92.51 1,609,388 -0.95(-1.02%)
Jul 11, 2006 92.87 93.47 92.42 93.47 957,384 +0.47(+0.50%)
Jul 10, 2006 93.03 93.44 92.75 93.00 893,194 +0.07(+0.08%)
Jul 07, 2006 93.31 93.56 92.67 92.92 1,322,992 -0.53(-0.56%)
Jul 06, 2006 93.32 93.75 93.23 93.45 1,007,370 +0.23(+0.25%)
Jul 05, 2006 93.34 93.46 92.80 93.22 6,331,435 -0.58(-0.62%)
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.