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, 2020 281.79 282.29 278.78 280.34 11,673,966 -2.86(-1.01%)
Apr 29, 2020 281.63 284.85 280.55 283.20 7,371,329 +7.21(+2.61%)
Apr 28, 2020 281.14 281.50 275.71 275.99 7,170,191 -1.49(-0.54%)
Apr 27, 2020 275.40 278.45 274.94 277.48 5,539,793 +4.13(+1.51%)
Apr 24, 2020 271.14 274.00 269.01 273.35 5,205,227 +3.77(+1.40%)
Apr 23, 2020 270.89 274.23 269.28 269.58 7,574,347 -0.08(-0.03%)
Apr 22, 2020 268.81 271.45 267.48 269.65 7,477,513 +5.97(+2.26%)
Apr 21, 2020 267.29 268.55 262.78 263.68 9,024,675 -8.28(-3.04%)
Apr 20, 2020 272.98 276.54 271.77 271.96 5,901,566 -4.93(-1.78%)
Apr 17, 2020 275.65 277.51 272.78 276.89 8,291,099 +7.25(+2.69%)
Apr 16, 2020 269.61 270.46 266.34 269.64 6,580,637 +1.42(+0.53%)
Apr 15, 2020 268.09 270.04 266.04 268.22 6,240,302 -6.03(-2.20%)
Apr 14, 2020 271.40 275.18 270.37 274.25 8,418,856 +8.08(+3.04%)
Apr 13, 2020 267.67 267.96 262.17 266.17 7,861,652 -2.58(-0.96%)
Apr 09, 2020 268.30 271.59 266.08 268.75 11,904,368 +3.97(+1.50%)
Apr 08, 2020 258.76 265.98 256.50 264.78 6,200,491 +8.75(+3.42%)
Apr 07, 2020 264.85 265.74 255.83 256.03 12,159,806 +0.11(+0.04%)
Apr 06, 2020 249.02 257.86 247.97 255.92 9,966,639 +16.16(+6.74%)
Apr 03, 2020 242.15 244.61 236.86 239.77 6,666,737 -3.44(-1.41%)
Apr 02, 2020 236.78 244.05 236.32 243.20 7,794,931 +5.58(+2.35%)
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.