Indicators

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

504.44 -8.15 (-1.59%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	407.11	411.52	407.07	411.44	3,929,627	+3.38(+0.83%)
Apr 27, 2023	402.66	408.32	402.46	408.06	4,219,012	+7.94(+1.98%)
Apr 26, 2023	402.38	403.49	399.50	400.12	5,723,095	-1.63(-0.41%)
Apr 25, 2023	406.20	406.74	401.71	401.75	3,741,709	-6.48(-1.59%)
Apr 24, 2023	407.59	408.67	406.25	408.24	3,450,165	+0.51(+0.13%)
Apr 21, 2023	407.82	408.29	405.86	407.73	3,435,173	+0.23(+0.06%)
Apr 20, 2023	406.81	409.31	405.93	407.50	3,328,554	-2.30(-0.56%)
Apr 19, 2023	407.85	410.66	407.81	409.79	2,981,244	-0.03(-0.01%)
Apr 18, 2023	411.22	411.30	408.42	409.82	2,692,619	+0.24(+0.06%)
Apr 17, 2023	407.97	409.65	406.73	409.59	2,520,187	+1.51(+0.37%)
Apr 14, 2023	408.46	410.68	405.71	408.08	3,600,346	-1.00(-0.25%)
Apr 13, 2023	404.92	409.43	404.38	409.08	3,624,032	+5.26(+1.30%)
Apr 12, 2023	407.52	407.77	403.13	403.82	4,014,788	-1.52(-0.37%)
Apr 11, 2023	405.88	406.82	404.57	405.34	3,707,024	-0.01(-0.00%)
Apr 10, 2023	402.29	405.37	401.69	405.35	2,819,918	+0.46(+0.11%)
Apr 06, 2023	402.48	405.14	401.37	404.89	3,020,470	+1.53(+0.38%)
Apr 05, 2023	403.64	404.37	401.58	403.36	3,754,520	-0.95(-0.24%)
Apr 04, 2023	407.26	407.53	402.91	404.32	3,549,128	-2.08(-0.51%)

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.