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

408.71 -0.44 (-0.11%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 87.54 87.84 86.73 86.85 549,854 -0.59(-0.68%)
Apr 29, 2004 88.14 88.59 86.93 87.44 370,876 -0.80(-0.90%)
Apr 28, 2004 88.91 88.95 88.00 88.24 412,838 -1.15(-1.29%)
Apr 27, 2004 89.36 90.00 89.16 89.39 461,580 +0.03(+0.04%)
Apr 26, 2004 89.59 89.84 88.83 89.36 1,556,043 -0.13(-0.15%)
Apr 23, 2004 89.46 89.56 89.04 89.49 345,034 +0.20(+0.23%)
Apr 22, 2004 87.94 89.68 87.94 89.29 377,273 +1.19(+1.35%)
Apr 21, 2004 87.79 88.29 87.48 88.10 3,613,838 +0.56(+0.64%)
Apr 20, 2004 89.16 89.37 87.47 87.54 455,823 -1.52(-1.71%)
Apr 19, 2004 88.76 89.12 88.62 89.06 448,147 +0.06(+0.07%)
Apr 16, 2004 88.73 89.16 88.42 89.00 255,225 +0.70(+0.80%)
Apr 15, 2004 88.56 88.97 87.91 88.30 706,315 -0.40(-0.45%)
Apr 14, 2004 88.16 88.84 88.02 88.70 333,648 +0.10(+0.11%)
Apr 13, 2004 90.08 90.08 88.42 88.59 280,044 -1.16(-1.30%)
Apr 12, 2004 89.65 89.97 89.61 89.76 1,633,954 +0.29(+0.32%)
Apr 08, 2004 90.24 90.24 88.94 89.47 426,782 -0.20(-0.23%)
Apr 07, 2004 89.89 89.89 89.27 89.67 954,248 -0.25(-0.28%)
Apr 06, 2004 89.70 90.05 89.67 89.92 444,309 -0.24(-0.27%)
Apr 05, 2004 89.60 90.23 89.48 90.16 1,508,068 +0.50(+0.56%)
Apr 02, 2004 89.75 89.79 89.11 89.66 925,463 +0.68(+0.76%)
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.