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

371.42 -6.27 (-1.66%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 295.49 296.33 293.91 295.94 4,549,141 +0.15(+0.05%)
Apr 29, 2019 295.51 296.46 295.41 295.79 2,986,498 +0.32(+0.11%)
Apr 26, 2019 294.11 295.50 293.21 295.47 2,160,400 +1.43(+0.49%)
Apr 25, 2019 294.13 294.76 292.68 294.04 1,839,098 -0.18(-0.06%)
Apr 24, 2019 294.84 295.14 294.06 294.22 2,568,556 -0.62(-0.21%)
Apr 23, 2019 292.65 295.11 292.40 294.84 4,574,582 +2.54(+0.87%)
Apr 22, 2019 291.13 292.40 291.04 292.30 2,879,500 +0.30(+0.10%)
Apr 18, 2019 292.09 292.28 290.62 292.00 4,367,500 +0.63(+0.22%)
Apr 17, 2019 293.38 293.39 290.94 291.37 4,340,670 -0.77(-0.26%)
Apr 16, 2019 292.92 292.98 291.46 292.14 3,759,062 +0.22(+0.08%)
Apr 15, 2019 292.24 292.31 291.04 291.92 3,124,783 -0.24(-0.08%)
Apr 12, 2019 291.97 292.44 291.21 292.16 2,516,200 +1.96(+0.68%)
Apr 11, 2019 290.77 290.78 289.53 290.20 2,581,369 -0.02(-0.01%)
Apr 10, 2019 289.72 290.34 289.27 290.22 2,878,528 +0.95(+0.33%)
Apr 09, 2019 289.73 290.02 288.66 289.27 3,990,471 -1.50(-0.52%)
Apr 08, 2019 290.03 290.85 289.31 290.77 2,492,425 +0.32(+0.11%)
Apr 05, 2019 289.86 290.56 289.54 290.45 3,928,500 +1.32(+0.46%)
Apr 04, 2019 288.74 289.39 287.95 289.13 3,418,744 +0.69(+0.24%)
Apr 03, 2019 289.25 289.70 287.67 288.44 3,438,422 +0.52(+0.18%)
Apr 02, 2019 287.97 288.16 287.04 287.92 7,162,228 +0.07(+0.02%)
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.